Nedbank Share Price

Date Open High Low Close Adj Close Volume return % return_val
1/4/2000 138 139.6 136 136 61.45926 300476

20.00
1/5/2000 135 135 130 131.2 59.29009 270635 3.53% 2.17
1/6/2000 134 134 127.8 127.8 57.75361 110879 2.59% 1.54 15.00
1/7/2000 128 138 128 128 57.84401 260708 -0.16% (0.09)
10.00
1/10/2000 135 149 135 146 65.97833 419092 -14.06% (8.13)
1/11/2000 146 152 145 149 67.33404 362270 -2.05% (1.36) 5.00
1/12/2000 149 156 148 149 67.33404 516578 0.00% -
-
1/13/2000 148 149 145 148 66.88214 264256 0.67% 0.45 5 235 46
1/14/2000 150 154 149 153.8 69.50317 213467 -3.92% (2.62) ( 5.00)
1/17/2000 154 160 154 156.4 70.67814 385199 -1.69% (1.17)
( 10.00)
1/18/2000 156.4 160 155 158.8 71.76271 273977 -1.53% (1.08)
1/19/2000 158 158.8 155 156 70.4974 263940 1.76% 1.27 ( 15.00)
1/20/2000 156 157 154.6 156.6 70.76855 196118 -0.38% (0.27) ( 20.00)
1/21/2000 156.8 158.6 155.4 156.8 70.85892 300068 -0.13% (0.09)
1/24/2000 156.8 156.8 150 152.8 69.05129 86083 2.55% 1.81
1/25/2000 151 152 149 150 67.78596 137700 1.83% 1.27
1/26/2000 150 152 143 145 65.52641 119208 3.33% 2.26
15.00%
1/27/2000 143 149 143 145 65.52641 134381 0.00% -
1/28/2000 141 141 139 139.8 63.1765 140865 3.59% 2.35 10.00%
1/31/2000 139.8 143.8 135 142.4 64.35147 167968 -1.86% (1.17)
2/1/2000 143 153 143 143 64.6226 213781 -0.42% (0.27) 5.00%
2/2/2000 154 156.6 151 151 68.23785 314716 -5.59% (3.62)
0.00%
2/3/2000 153.8 155.4 151.6 155.8 70.40701 140765 -3.18% (2.17) 5 235 465 69
2/4/2000 156 157 150.8 150.8 68.14746 144083 3.21% 2.26 -5.00%
2/7/2000 153 158 153 155 70.04549 161751 -2.79% (1.90)
2/8/2000 154 155 152 154.2 69.68396 149870 0.52% 0.36 -10.00%
2/9/2000 154.2 156 154.2 155.4 70.22624 49222 -0.78% (0.54)
-15.00%
2/10/2000 154 154 152 152.2 68.78014 193156 2.06% 1.45
2/11/2000 152.2 153 145 149 67.33404 164774 2.10% 1.45 -20.00%
2/14/2000 146 149 143.4 144 65.07452 201746 3.36% 2.26
2/15/2000 144 144 140 140 63.26687 331264 2.78% 1.81
2/16/2000 141.6 143 134 138 62.36307 264562 1.43% 0.90
2/17/2000 140 148 135 145 65.52641 207343 -5.07% (3.16)
2/18/2000 145 146 144 144 65.07452 159089 0.69% 0.45
2/21/2000 144 144.6 140 144 65.07452 107475 0.00% -
2/22/2000 140 143.4 133 140 63.26687 135862 2.78% 1.81
2/23/2000 140 141.2 138.4 139 62.81496 216565 0.71% 0.45
2/24/2000 139 140 139 139.8 63.1765 214512 -0.58% (0.36)
2/25/2000 139 139 132 139 62.81496 379510 0.57% 0.36
2/28/2000 138 139 135 136.4 61.64001 202179 1.87% 1.17
2/29/2000 137 138 134 134 60.55545 347919 1.76% 1.08
3/1/2000 135 136.2 133.4 134 60.55545 346048 0.00% -
3/2/2000 135 135 126.4 128.6 58.11515 339516 4.03% 2.44
3/3/2000 127 131 124 129.2 58.3863 445234 -0.47% (0.27)
3/6/2000 130 133 130 131 59.19973 206276 -1.39% (0.81)
3/7/2000 129 132 129 129 58.29592 225223 1.53% 0.90
3/8/2000 131 137 131 135 61.00735 340290 -4.65% (2.71)
3/9/2000 135 136 133.8 134 60.55545 187551 0.74% 0.45
3/10/2000 135.4 136 130 134 60.55545 79306 0.00% -
3/13/2000 134 134 134 134 61.43572 0 -1.45% (0.88)
3/14/2000 129.6 132.8 129.6 130 59.60181 211953 2.99% 1.83
3/15/2000 130 131.4 128 130.6 59.87691 214592 -0.46% (0.28)
3/16/2000 131 131.4 127.6 127.6 58.50148 596237 2.30% 1.38
3/17/2000 132 133 127.4 127.4 58.40977 198219 0.16% 0.09
3/20/2000 127 128 125 127.2 58.31809 370410 0.16% 0.09
3/21/2000 127.2 127.2 127.2 127.2 58.31809 0 0.00% -
3/22/2000 127.6 135.8 127.4 135.6 62.16927 212637 -6.60% (3.85)
3/23/2000 135.8 136 134 136 62.35267 238420 -0.29% (0.18)
3/24/2000 136 145 136 143 65.562 72477 -5.15% (3.21)
3/27/2000 143 146.8 143 146 66.93744 273654 -2.10% (1.38)
3/28/2000 144 144.6 139 139 63.72809 185303 4.79% 3.21
3/29/2000 139 139 136.8 138 63.26962 129250 0.72% 0.46
3/30/2000 137.6 137.8 136.8 137.2 62.90284 309700 0.58% 0.37
3/31/2000 137.2 139 133.2 133.2 61.06892 246556 2.92% 1.83
4/3/2000 134 137 134 134 61.43572 198879 -0.60% (0.37)
4/4/2000 137 139 135.8 135.8 62.26098 198838 -1.34% (0.83)
4/5/2000 136 136.6 129.8 129.8 59.51012 150518 4.42% 2.75
4/6/2000 131 134.6 129 129 59.14334 290906 0.62% 0.37
4/7/2000 135 137 134.2 134.2 61.5274 81000 -4.03% (2.38)
4/10/2000 134 134 131 131 60.06031 98057 2.38% 1.47
4/11/2000 130 130 126 126 57.76792 131997 3.82% 2.29
4/12/2000 127 129 121.8 121.8 55.84231 174488 3.33% 1.93
4/13/2000 122 122 116 116 53.18316 341372 4.76% 2.66
4/14/2000 120 120 112.6 112.6 51.62434 184738 2.93% 1.56
4/17/2000 111 111 103 103 47.22298 222227 8.53% 4.40
4/18/2000 110 117.8 110 110 50.43229 667518 -6.80% (3.21)
4/19/2000 122.6 126 120 120 55.01707 821239 -9.09% (4.58)
4/20/2000 125.8 128.4 125.8 125.8 57.67622 736508 -4.83% (2.66)
4/21/2000 125.8 125.8 125.8 125.8 57.67622 0 0.00% -
4/24/2000 125.8 125.8 125.8 125.8 57.67622 0 0.00% -
4/25/2000 124 132.6 124 124 56.85095 337882 1.43% 0.83
4/26/2000 133 136 132 132 60.51877 350357 -6.45% (3.67)
4/27/2000 132 132 132 132 60.51877 0 0.00% -
4/28/2000 133 134 127.6 127.6 58.50148 319737 3.33% 2.02
5/1/2000 127.6 127.6 127.6 127.6 58.50148 0 0.00% -
5/2/2000 129 129 124 124 56.85095 257774 2.82% 1.65
5/3/2000 124 124 123 123 56.39249 99864 0.81% 0.46
5/4/2000 122 123 122 122 55.934 112188 0.81% 0.46
5/5/2000 122 122 114 114 52.26622 374505 6.56% 3.67
5/8/2000 118 120 115 115 52.72468 129397 -0.88% (0.46)
5/9/2000 115 115 115 115 52.72468 0 0.00% -
5/10/2000 117 119.6 112 112 51.34926 537962 2.61% 1.38
5/11/2000 114 118 114 114 52.26622 258793 -1.79% (0.92)
5/12/2000 118 118 115 115 52.72468 235394 -0.88% (0.46)
5/15/2000 117 120 117 117 53.64162 169377 -1.74% (0.92)
5/16/2000 119.6 123 119.2 119.2 54.65027 155642 -1.88% (1.01)
5/17/2000 121.8 125.6 121.6 121.6 55.75062 125355 -2.01% (1.10)
5/18/2000 124 125 122 125 57.30943 110530 -2.80% (1.56)
5/19/2000 124 125.6 117 117 53.64162 131268 6.40% 3.67
5/22/2000 120 120 117.6 117.6 53.91672 98259 -0.51% (0.28)
5/23/2000 118 120 118 118 54.10012 46639 -0.34% (0.18)
5/24/2000 117 120.6 115.8 115.8 53.09147 108014 1.86% 1.01
5/25/2000 120.2 122.8 118 118 54.10012 208259 -1.90% (1.01)
5/26/2000 122.2 127 122 125 57.30943 104690 -5.93% (3.21)
5/29/2000 126 128 126 126 57.76792 98018 -0.80% (0.46)
5/30/2000 127.4 134.6 127.4 127.4 58.40977 175276 -1.11% (0.64)
5/31/2000 135 136 131 131 60.06031 322892 -2.83% (1.65)
6/1/2000 133 133 129.2 129.2 59.23504 182942 1.37% 0.83
6/2/2000 131 134 131 131 60.06031 86248 -1.39% (0.83)
6/5/2000 134.8 134.8 133 133 60.97724 50484 -1.53% (0.92)
6/6/2000 133.4 137 133.2 133.2 61.06892 178814 -0.15% (0.09)
6/7/2000 136 140.6 136 136 62.35267 236846 -2.10% (1.28)
6/8/2000 142 142 137.8 137.8 63.17793 1269482 -1.32% (0.83)
6/9/2000 137 140 137 137 62.81114 388041 0.58% 0.37
6/12/2000 138.4 142 138.4 138.4 63.45303 177856 -1.02% (0.64)
6/13/2000 140 141 139 139 63.72809 312801 -0.43% (0.28)
6/14/2000 140 140.6 138.4 138.4 63.45303 212802 0.43% 0.28
6/15/2000 140.2 141.6 140 140 64.18655 341874 -1.16% (0.73)
6/16/2000 140 140 140 140 64.18655 0 0.00% -
6/19/2000 140 140 140 140 64.18655 0 0.00% -
6/20/2000 139.6 140.4 135.8 135.8 62.26098 256779 3.00% 1.93
6/21/2000 138 139 133 133 60.97724 531702 2.06% 1.28
6/22/2000 135 136 132 132 60.51877 546655 0.75% 0.46
6/23/2000 132.2 132.2 129 129 59.14334 413123 2.27% 1.38
6/26/2000 132 134 131.2 131.2 60.15197 222790 -1.71% (1.01)
6/27/2000 134 134.2 132.6 132.6 60.79386 373909 -1.07% (0.64)
6/28/2000 134.2 138.8 134 134 61.43572 207472 -1.06% (0.64)
6/29/2000 138.6 142.6 137.6 137.6 63.08624 311078 -2.69% (1.65)
6/30/2000 140 143.6 140 140 64.18655 380058 -1.74% (1.10)
7/3/2000 142.4 143 142 142 65.10352 117818 -1.43% (0.92)
7/4/2000 142 143 140 140 64.18655 144143 1.41% 0.92
7/5/2000 142 148 142 142 65.10352 254289 -1.43% (0.92)
7/6/2000 147.6 149 146.8 146.8 67.30421 289675 -3.38% (2.20)
7/7/2000 146.8 146.8 146.8 146.8 67.30421 0 0.00% -
7/10/2000 147 150 147 147 67.39589 32807 -0.14% (0.09)
7/11/2000 146.6 147 146 146 66.93744 253304 0.68% 0.46
7/12/2000 147 149 147 147 67.39589 198472 -0.68% (0.46)
7/13/2000 148 149.4 148 148 67.85437 177988 -0.68% (0.46)
7/14/2000 148.4 148.6 148 148 67.85437 200907 0.00% -
7/17/2000 148 148.6 148 148 67.85437 132976 0.00% -
7/18/2000 148 148.6 147.8 147.8 67.76266 123570 0.14% 0.09
7/19/2000 148.6 151.4 145 145 66.47895 103616 1.89% 1.28
7/20/2000 151 151 149 149 68.31285 175081 -2.76% (1.83)
7/21/2000 150 151 149 149 68.31285 277648 0.00% -
7/24/2000 149 149 149 149 68.31285 0 0.00% -
7/25/2000 148.6 148.6 147.8 147.8 67.76266 98829 0.81% 0.55
7/26/2000 148.2 148.4 147 147 67.39589 121525 0.54% 0.37
7/27/2000 147 147 147 147 67.39589 0 0.00% -
7/28/2000 147 147.8 145.2 145.2 66.57066 57434 1.22% 0.83
7/31/2000 145.6 148.8 145.6 145.6 66.75403 57701 -0.28% (0.18)
8/1/2000 149 149 147 147 67.39589 72851 -0.96% (0.64)
8/2/2000 147 148.6 147 147 67.39589 150835 0.00% -
8/3/2000 147 148 146 146 66.93744 221696 0.68% 0.46
8/4/2000 147.8 148.6 147 147 67.39589 440710 -0.68% (0.46)
8/7/2000 148 149.6 148 148 67.85437 197011 -0.68% (0.46)
8/8/2000 149 150 148 148 67.85437 237036 0.00% -
8/9/2000 148 148 148 148 67.85437 0 0.00% -
8/10/2000 149.6 151.6 149 149 68.31285 97484 -0.68% (0.46)
8/11/2000 151 154 151 151 69.22981 258503 -1.34% (0.92)
8/14/2000 153.8 157.6 153.8 153.8 70.51352 403656 -1.85% (1.28)
8/15/2000 158 158 152 152 69.68827 211502 1.17% 0.83
8/16/2000 153 153.6 150 150 68.77134 196793 1.32% 0.92
8/17/2000 151 154 151 151 69.22981 107287 -0.67% (0.46)
8/18/2000 153 154.6 152 152 69.68827 296205 -0.66% (0.46)
8/21/2000 150.4 153 149 149 69.03958 160704 0.93% 0.65
8/22/2000 152 156 152 152 70.42963 321048 -2.01% (1.39)
8/23/2000 154 157.8 154 154 71.35635 119956 -1.32% (0.93)
8/24/2000 157.4 159.2 157.4 157.4 72.93175 61350 -2.21% (1.58)
8/25/2000 158.6 160 158.6 158.6 73.48777 227994 -0.76% (0.56)
8/28/2000 159 162 159 159 73.67311 187200 -0.25% (0.19)
8/29/2000 162 163.4 160.8 160.8 74.50713 257501 -1.13% (0.83)
8/30/2000 160 160 156.4 156.4 72.46837 62444 2.74% 2.04
8/31/2000 156 158 155 155 71.81971 350196 0.90% 0.65
9/1/2000 159 164 157 157 72.74639 215951 -1.29% (0.93)
9/4/2000 163.4 169 163.4 163.4 75.71188 318470 -4.08% (2.97)
9/5/2000 167.2 167.4 165.6 165.6 76.73123 310625 -1.35% (1.02)
9/6/2000 166.4 167.4 166.4 166.4 77.10193 269304 -0.48% (0.37)
9/7/2000 166.6 167 166.2 166.2 77.00925 292610 0.12% 0.09
9/8/2000 166.6 167.2 166.6 166.6 77.19461 372085 -0.24% (0.19)
9/11/2000 160 164 160 160 74.13644 118089 3.96% 3.06
9/12/2000 159 159 154 154 71.35635 338395 3.75% 2.78
9/13/2000 155 157.2 155 156.6 72.56107 188703 -1.69% (1.20)
9/14/2000 157 157.4 155 155 71.81971 138531 1.02% 0.74
9/15/2000 155.6 156.8 154.6 154.6 71.63436 176729 0.26% 0.19
9/18/2000 154.6 154.6 153.2 153.2 70.98566 202604 0.91% 0.65
9/19/2000 153 154.8 153 153 70.89299 275758 0.13% 0.09
9/20/2000 155 159 155 155 71.81971 129275 -1.31% (0.93)
9/21/2000 157.8 160 155 155 71.81971 405615 0.00% -
9/22/2000 155 156 153.6 153.6 71.17099 132889 0.90% 0.65
9/25/2000 153.6 153.6 153.6 153.6 71.17099 0 0.00% -
9/26/2000 155.4 158 155.4 155.4 72.00505 229552 -1.17% (0.83)
9/27/2000 158 161 158 158 73.20976 203644 -1.67% (1.20)
9/28/2000 160 162 157.6 157.6 73.02439 192606 0.25% 0.19
9/29/2000 157.6 157.8 154 154 71.35635 139900 2.28% 1.67
10/2/2000 155.8 158 155.8 155.8 72.19038 94707 -1.17% (0.83)
10/3/2000 157 159 157 157 72.74639 121015 -0.77% (0.56)
10/4/2000 158.4 158.4 154.8 154.8 71.72704 68827 1.40% 1.02
10/5/2000 156 156 155 155.2 71.91238 237956 -0.26% (0.19)
10/6/2000 155.2 156 151.8 151.8 70.33697 263746 2.19% 1.58
10/9/2000 151 152 150 150 69.50295 90931 1.19% 0.83
10/10/2000 152 152 150 150 69.50295 131310 0.00% -
10/11/2000 150 150.6 147 147 68.11289 339630 2.00% 1.39
10/12/2000 146 146 143.6 143.6 66.5375 373339 2.31% 1.58
10/13/2000 140 144.4 139 139 64.40604 564509 3.20% 2.13
10/16/2000 145 147 144.8 144.8 67.09349 132372 -4.17% (2.69)
10/17/2000 144 144 139 139 64.40604 108734 4.01% 2.69
10/18/2000 140.4 140.4 135 135 62.55263 336534 2.88% 1.85
10/19/2000 137 144 137 137 63.47936 345885 -1.48% (0.93)
10/20/2000 145 147.8 143 143 66.25946 351464 -4.38% (2.78)
10/23/2000 147.8 150 145.6 145.6 67.46417 230938 -1.82% (1.20)
10/24/2000 145 145.6 144 144 66.7228 154072 1.10% 0.74
10/25/2000 144 144 140 140 64.8694 209745 2.78% 1.85
10/26/2000 138 140 138 138 63.9427 242749 1.43% 0.93
10/27/2000 139 139.8 138.2 138.2 64.03536 130595 -0.14% (0.09)
10/30/2000 138.2 141 138 138.2 64.03536 140811 0.00% -
10/31/2000 138.2 138.2 138.2 138.2 64.03536 0 0.00% -
11/1/2000 143.4 148 143.4 147.8 68.48355 323350 -6.95% (4.45)
11/2/2000 147.8 157.6 147.8 156 72.28307 445580 -5.55% (3.80)
11/3/2000 156 158 154 158 73.20976 348352 -1.28% (0.93)
11/6/2000 157 157.8 156 157.8 73.11708 704975 0.13% 0.09
11/7/2000 157 160.2 157 157 72.74639 263836 0.51% 0.37
11/8/2000 158 159 151 152 70.42963 209117 3.18% 2.32
11/9/2000 151 155 148.2 148.2 68.66886 357692 2.50% 1.76
11/10/2000 154 156 153.6 155 71.81971 172182 -4.59% (3.15)
11/13/2000 154 154 150 150 69.50295 79167 3.23% 2.32
11/14/2000 151 153.6 150 153 70.89299 153474 -2.00% (1.39)
11/15/2000 155 156 154 154 71.35635 96165 -0.65% (0.46)
11/16/2000 154 154 152.2 153.6 71.17099 181131 0.26% 0.19
11/17/2000 153 155.6 152.8 155 71.81971 248443 -0.91% (0.65)
11/20/2000 152 155.6 152 155.6 72.09771 57624 -0.39% (0.28)
11/21/2000 154.4 155.4 154.4 154.4 71.54167 252181 0.77% 0.56
11/22/2000 155 155 152.2 152.4 70.61498 1034321 1.30% 0.93
11/23/2000 152 153.4 151 153.4 71.07833 502276 -0.66% (0.46)
11/24/2000 153.6 155.6 151.6 155 71.81971 241225 -1.04% (0.74)
11/27/2000 155 159 155 159 73.67311 149549 -2.58% (1.85)
11/28/2000 158 166 157 162 75.06317 502793 -1.89% (1.39)
11/29/2000 160.2 162 159 159.8 74.04379 599574 1.36% 1.02
11/30/2000 157 157 155 155 71.81971 242591 3.00% 2.22
12/1/2000 157 157.8 153.2 154.6 71.63436 264885 0.26% 0.19
12/4/2000 155 157 155 156.4 72.46837 106949 -1.16% (0.83)
12/5/2000 156.4 156.4 156.4 156.4 72.46837 0 0.00% -
12/6/2000 159.8 163 159 161 74.59982 698321 -2.94% (2.13)
12/7/2000 159 159.8 156.8 157.8 73.11708 280322 1.99% 1.48
12/8/2000 157.8 161 157 160 74.13644 299484 -1.39% (1.02)
12/11/2000 160 162 160 160.4 74.32179 493697 -0.25% (0.19)
12/12/2000 160.4 163.2 160.4 163 75.52653 201766 -1.62% (1.20)
12/13/2000 163 170 163 168 77.84327 438829 -3.07% (2.32)
12/14/2000 167 171.2 167 169 78.30666 218674 -0.60% (0.46)
12/15/2000 167 167.6 164.6 167.6 77.65796 555349 0.83% 0.65
12/18/2000 167 171.6 167 167 77.37994 233091 0.36% 0.28
12/19/2000 171.4 174 171.4 171.4 79.41868 297207 -2.63% (2.04)
12/20/2000 170 170.8 167.2 167.2 77.47258 355468 2.45% 1.95
12/21/2000 168.8 174.6 167.4 169 78.30666 316176 -1.08% (0.83)
12/22/2000 170 177.6 170 175.8 81.45744 529802 -4.02% (3.15)
12/25/2000 null null null null null null #VALUE! #VALUE!
12/27/2000 175.8 176.2 175 175.6 81.36475 201826 #VALUE! #VALUE!
12/28/2000 176 176 175 175 81.08677 58920 0.34% 0.28
12/29/2000 175 175.2 171 171 79.23332 70504 2.29% 1.85
1/1/2001 171 171 171 171 79.23332 0 0.00% -
1/2/2001 169 172 168.6 172 79.6967 37808 -0.58% (0.46)
1/3/2001 170 170 164 165 76.45322 333544 4.07% 3.24
1/4/2001 170 171 167.6 168 77.84327 220589 -1.82% (1.39)
1/5/2001 168.6 170 168.6 169.8 78.67733 248816 -1.07% (0.83)
1/8/2001 168 173 168 170 78.76999 271883 -0.12% (0.09)
1/9/2001 170.2 172.6 170 170.4 78.95535 95667 -0.24% (0.19)
1/10/2001 170.4 176 170.4 175 81.08677 333952 -2.70% (2.13)
1/11/2001 175 181 173 179.6 83.21819 259052 -2.63% (2.13)
1/12/2001 179 182.2 178.8 178.8 82.84749 197056 0.45% 0.37
1/15/2001 178 179 177.2 178 82.47685 90455 0.45% 0.37
1/16/2001 178 179 176.6 177 82.01346 257442 0.56% 0.46
1/17/2001 177 177.8 176 176.8 81.9208 461001 0.11% 0.09
1/18/2001 175 178 173 177 82.01346 218260 -0.11% (0.09)
1/19/2001 177 177.4 176 176.4 81.73547 198322 0.34% 0.28
1/22/2001 175 176 172.8 173.4 80.3454 94476 1.70% 1.39
1/23/2001 172 175 171.8 174 80.6234 66768 -0.35% (0.28)
1/25/2001 172 172.6 171.8 172.6 79.97471 87933 #VALUE! #VALUE!
1/29/2001 173 175 173 174.6 80.90142 82722 #VALUE! #VALUE!
1/30/2001 174.6 177 174.6 176.8 81.9208 128881 -1.26% (1.02)
1/31/2001 176.8 178 176.2 177 82.01346 178667 -0.11% (0.09)
2/1/2001 177 177 173.2 174 80.6234 217629 1.69% 1.39
2/2/2001 174.2 174.6 172 173.4 80.3454 201014 0.34% 0.28
2/5/2001 172 172 168 169.6 78.58465 194751 2.19% 1.76
2/6/2001 169.6 170 168 168.6 78.12132 99338 0.59% 0.46
2/7/2001 168 169 167.6 168 77.84327 437754 0.36% 0.28
2/8/2001 168.2 168.2 165 165.4 76.63857 514006 1.55% 1.20
2/9/2001 166 166 164 165.8 76.82393 533681 -0.24% (0.19)
2/12/2001 166 172 166 171 79.23332 150619 -3.14% (2.41)
2/13/2001 171.2 175.6 171.2 175 81.08677 222153 -2.34% (1.85)
2/14/2001 174 175.4 174 174.4 80.80874 194691 0.34% 0.28
2/15/2001 174.4 175.2 172 174 80.6234 113222 0.23% 0.19
2/16/2001 173.2 173.2 169 169 78.30666 106297 2.87% 2.32
2/19/2001 169 170.6 169 170 78.76999 136271 -0.59% (0.46)
2/20/2001 170.2 171 165 167 77.37994 403755 1.76% 1.39
2/21/2001 166 167 158.2 162 75.06317 424692 2.99% 2.32
2/22/2001 162 162 158.4 160.4 74.32179 197296 0.99% 0.74
2/23/2001 160.2 160.2 149 151 69.96629 382329 5.86% 4.36
2/26/2001 152 155 151.4 154.4 71.54167 589902 -2.25% (1.58)
2/27/2001 156 157 155 156 72.28307 418343 -1.04% (0.74)
2/28/2001 155 157.2 154 157 72.74639 395604 -0.64% (0.46)
3/1/2001 155 162 155 160 74.13644 364774 -1.91% (1.39)
3/2/2001 160 160 160 160 74.13644 0 0.00% -
3/5/2001 155 156.4 154.8 155.6 72.09771 177969 2.75% 2.04
3/6/2001 156 157.6 156 157.2 72.83905 271497 -1.03% (0.74)
3/7/2001 158 159.6 157.6 159.2 73.76576 240261 -1.27% (0.93)
3/8/2001 159.4 159.4 149 152 70.42963 726300 4.52% 3.34
3/9/2001 152 153 148 149.6 69.31759 403560 1.58% 1.11
3/12/2001 146 147 143 146.4 68.94086 278815 0.54% 0.38
3/13/2001 142 150 142 150 70.63615 314975 -2.46% (1.70)
3/15/2001 149.8 152.4 148 149 70.16522 364828 #VALUE! #VALUE!
3/16/2001 149 149.2 142 143 67.33978 219833 4.03% 2.83
3/19/2001 142 142 137 139 65.45614 431560 2.80% 1.88
3/20/2001 139.2 142 139 139.6 65.73871 618012 -0.43% (0.28)
3/21/2001 139.6 139.6 139.6 139.6 65.73871 0 0.00% -
3/22/2001 138 140 129.6 140 65.92705 526829 -0.29% (0.19)
3/23/2001 139 144 139 144 67.8107 300671 -2.86% (1.88)
3/26/2001 145 149 145 147.2 69.31758 249759 -2.22% (1.51)
3/27/2001 147 147 144 144 67.8107 249525 2.17% 1.51
3/28/2001 144.6 144.6 142 142 66.86887 182919 1.39% 0.94
3/29/2001 140 142 139 141.8 66.77469 204455 0.14% 0.09
3/30/2001 142 142 136.2 136.2 64.1376 218008 3.95% 2.64
4/2/2001 139 140 137 137 64.51435 342682 -0.59% (0.38)
4/3/2001 137 137 130.4 130.4 61.40636 212193 4.82% 3.11
4/4/2001 133 140 131 131 61.68889 427859 -0.46% (0.28)
4/5/2001 141 146 140 140 65.92705 669440 -6.87% (4.24)
4/6/2001 148 148 140 140 65.92705 239702 0.00% -
4/9/2001 140 140 136 136 64.04345 299407 2.86% 1.88
4/10/2001 138 141 137 137 64.51435 300018 -0.74% (0.47)
4/11/2001 139.8 145 139 139 65.45614 207431 -1.46% (0.94)
4/12/2001 145 145 143.8 143.8 67.71652 140456 -3.45% (2.26)
4/13/2001 143.8 143.8 143.8 143.8 67.71652 0 0.00% -
4/16/2001 143.8 143.8 143.8 143.8 67.71652 0 0.00% -
4/17/2001 144.6 147 143 143 67.33978 241714 0.56% 0.38
4/18/2001 148 151.2 148 148 69.69432 348617 -3.50% (2.35)
4/19/2001 152 154 150 150 70.63615 312688 -1.35% (0.94)
4/20/2001 152 152 150.8 150.8 71.01285 136060 -0.53% (0.38)
4/23/2001 151.2 151.2 149 149 70.16522 147512 1.19% 0.85
4/24/2001 149.6 151 148 148 69.69432 137570 0.67% 0.47
4/25/2001 148 149 148 149 70.16522 267169 -0.68% (0.47)
4/26/2001 149.4 153 149.2 149.2 70.25941 82535 -0.13% (0.09)
4/27/2001 149.2 149.2 149.2 149.2 70.25941 0 0.00% -
4/30/2001 151 152 147 147 69.22341 380895 1.47% 1.04
5/1/2001 147 147 147 147 69.22341 0 0.00% -
5/2/2001 148 149 141 141 66.39796 463240 4.08% 2.83
5/3/2001 142 147.2 142 142 66.86887 580617 -0.71% (0.47)
5/4/2001 145 151.2 145 145 68.2816 349480 -2.11% (1.41)
5/7/2001 145 145 145 145 68.2816 0 0.00% -
5/8/2001 147 147.2 143.8 143.8 67.71652 467697 0.83% 0.57
5/9/2001 145 146.2 143 144 67.8107 339934 -0.14% (0.09)
5/10/2001 144 145 139 144.8 68.18741 395370 -0.56% (0.38)
5/11/2001 144.4 145 142.2 144.4 67.99905 245448 0.28% 0.19
5/14/2001 144 144.2 139.2 140 65.92705 427961 3.05% 2.07
5/15/2001 141 141 138.6 138.6 65.2678 191041 1.00% 0.66
5/16/2001 139 141 138.8 138.8 65.36198 491552 -0.14% (0.09)
5/17/2001 143 147.4 140.2 140.2 66.02123 562880 -1.01% (0.66)
5/18/2001 146 147 143.4 143.4 67.52815 344800 -2.28% (1.51)
5/21/2001 147 149.8 145 145 68.2816 293573 -1.12% (0.75)
5/22/2001 148.6 149.8 146 146 68.75252 298455 -0.69% (0.47)
5/23/2001 146.6 148 146 147 69.22341 160300 -0.68% (0.47)
5/24/2001 146 147 145 147 69.22341 146140 0.00% -
5/25/2001 147 147.8 146 146 68.75252 223432 0.68% 0.47
5/28/2001 147 148 146 146 68.75252 133716 0.00% -
5/29/2001 146.2 147.4 146 146 68.75252 161888 0.00% -
5/30/2001 147.2 149.4 146.4 146.4 68.94086 297109 -0.27% (0.19)
5/31/2001 148 152 147 147 69.22341 631052 -0.41% (0.28)
6/1/2001 152 152 146 146 68.75252 371792 0.68% 0.47
6/4/2001 147 151.8 147 147 69.22341 134327 -0.68% (0.47)
6/5/2001 150.6 150.6 148.8 148.8 70.07105 121909 -1.22% (0.85)
6/6/2001 149.2 149.2 147 147 69.22341 202777 1.21% 0.85
6/7/2001 147 147 142 142 66.86887 286976 3.40% 2.35
6/8/2001 144 147 143.6 143.6 67.62233 288543 -1.13% (0.75)
6/11/2001 146 146 142.2 142.2 66.96307 176709 0.97% 0.66
6/12/2001 142.8 143.6 142 143 67.33978 208124 -0.56% (0.38)
6/13/2001 143 144.4 142.6 144.2 67.90487 353530 -0.84% (0.57)
6/14/2001 144 147.2 143 143 67.33978 299816 0.83% 0.57
6/15/2001 147 151.2 147 147 69.22341 468301 -2.80% (1.88)
6/18/2001 150 153.2 149 149 70.16522 132896 -1.36% (0.94)
6/19/2001 152.2 160 152.2 152.2 71.67213 308404 -2.15% (1.51)
6/20/2001 158 158.4 156 157.2 74.02665 176872 -3.29% (2.35)
6/21/2001 157.2 160 155.2 155.2 73.08488 402601 1.27% 0.94
6/22/2001 156 161 156 156 73.46159 674688 -0.52% (0.38)
6/25/2001 160.8 166 160.8 160.8 75.72194 147133 -3.08% (2.26)
6/26/2001 165 166 160.6 160.6 75.62774 532745 0.12% 0.09
6/27/2001 163 165 162 162 76.28703 243569 -0.87% (0.66)
6/28/2001 163 163 159.8 159.8 75.25102 328504 1.36% 1.04
6/29/2001 161 162 155 155 72.99068 219156 3.00% 2.26
7/2/2001 157 160 156 156 73.46159 146905 -0.65% (0.47)
7/3/2001 161 161 148 148 69.69432 983687 5.13% 3.77
7/4/2001 146 147.6 140 145.6 68.56414 1019200 1.62% 1.13
7/5/2001 145 148.2 142.8 142.8 67.24559 326539 1.92% 1.32
7/6/2001 147 150 146.2 146.2 68.84666 263841 -2.38% (1.60)
7/9/2001 149 150 147.6 147.6 69.50594 147759 -0.96% (0.66)
7/10/2001 150 150.8 148.4 148.4 69.88268 275699 -0.54% (0.38)
7/11/2001 147 147 145.2 145.2 68.37579 199310 2.16% 1.51
7/12/2001 147 147 142 142 66.86887 209459 2.20% 1.51
7/13/2001 142 142 142 142 66.86887 0 0.00% -
7/16/2001 147 147 143 143 67.33978 327594 -0.70% (0.47)
7/17/2001 144.4 147 142 142 66.86887 384922 0.70% 0.47
7/18/2001 146 147 145 145 68.2816 202560 -2.11% (1.41)
7/19/2001 146.2 147 140.8 140.8 66.3038 438955 2.90% 1.98
7/20/2001 144 145.6 144 144 67.8107 94782 -2.27% (1.51)
7/23/2001 145 147 144.2 145 68.2816 55951 -0.69% (0.47)
7/24/2001 144.2 146.4 144.2 146 68.75252 178717 -0.69% (0.47)
7/25/2001 146 146.6 144.2 145.6 68.56414 113894 0.27% 0.19
7/26/2001 146 146 141 141.6 66.6805 214216 2.75% 1.88
7/27/2001 141.8 144 141 144 67.8107 202934 -1.69% (1.13)
7/30/2001 143.8 148.6 143.8 148.4 69.88268 82951 -3.06% (2.07)
7/31/2001 147 148.4 146 147.2 69.31758 344598 0.81% 0.57
8/1/2001 147.2 149.6 147.2 149.2 70.25941 246087 -1.36% (0.94)
8/2/2001 149.6 150.6 148 150 70.63615 717415 -0.54% (0.38)
8/3/2001 150 150 143 144.4 67.99905 968496 3.73% 2.64
8/6/2001 144.4 144.4 142.8 143.4 67.52815 266486 0.69% 0.47
8/7/2001 143 144 141 144 67.8107 242050 -0.42% (0.28)
8/8/2001 143.2 143.4 139 140 65.92705 212879 2.78% 1.88
8/9/2001 140 140 140 140 65.92705 0 0.00% -
8/10/2001 139 141.4 138 140 65.92705 277901 0.00% -
8/13/2001 140 142.6 140 142 66.86887 126988 -1.43% (0.94)
8/14/2001 142 146.8 142 146 68.75252 220511 -2.82% (1.88)
8/15/2001 146 146.6 145 145.4 68.46994 228968 0.41% 0.28
8/16/2001 144 146 143 146 68.75252 245342 -0.41% (0.28)
8/17/2001 147 150 145.8 146.6 69.03506 293619 -0.41% (0.28)
8/20/2001 146 146 144 145 68.2816 217444 1.09% 0.75
8/21/2001 146 146 145 145.2 68.37579 233902 -0.14% (0.09)
8/22/2001 144.6 145.4 144.4 145.4 68.46994 151992 -0.14% (0.09)
8/23/2001 146 147 145.2 145.2 68.37579 153083 0.14% 0.09
8/24/2001 145.2 147 145.2 147 69.22341 138941 -1.24% (0.85)
8/27/2001 147.2 149 147.2 148.8 70.07105 170388 -1.22% (0.85)
8/28/2001 148.8 149.6 148 148.8 70.07105 117943 0.00% -
8/29/2001 148 148.6 148 148 69.69432 140446 0.54% 0.38
8/30/2001 147.8 147.8 146.2 147.6 69.50594 79059 0.27% 0.19
8/31/2001 147 148 146 147.2 69.31758 180213 0.27% 0.19
9/3/2001 148 148 146 146.6 69.03506 108940 0.41% 0.28
9/4/2001 147 147.6 146.4 146.4 68.94086 157672 0.14% 0.09
9/5/2001 147 147 146.4 146.6 69.03506 272254 -0.14% (0.09)
9/6/2001 147 147 146 146 68.75252 517037 0.41% 0.28
9/7/2001 146 146.6 145.2 146.4 68.94086 355811 -0.27% (0.19)
9/10/2001 146 146.8 145.4 146 68.75252 426235 0.27% 0.19
9/11/2001 146.2 147.4 139 139 65.45614 364894 4.79% 3.30
9/12/2001 138.6 138.6 129.8 133.2 62.72489 390714 4.17% 2.73
9/13/2001 135 136 134 135 63.57253 231817 -1.35% (0.85)
9/14/2001 136 137.4 129 130 61.218 271058 3.70% 2.35
9/17/2001 130 132.15 124 130 61.218 206434 0.00% -
9/18/2001 127.8 127.8 123.4 126.4 59.52272 402971 2.77% 1.70
9/19/2001 126.4 127.4 125.6 126.6 59.6169 492760 -0.16% (0.09)
9/20/2001 125.2 125.2 120.2 123.4 58.10999 686587 2.53% 1.51
9/21/2001 123 125 114 122.4 58.54043 516693 -0.74% (0.43)
9/24/2001 122.4 122.4 122.4 122.4 58.54043 0 0.00% -
9/25/2001 128 128 122.4 126 60.26221 670773 -2.94% (1.72)
9/26/2001 126.2 130.4 126.2 130 62.1753 584019 -3.17% (1.91)
9/27/2001 130.2 131.6 129.2 130.8 62.55792 304613 -0.62% (0.38)
9/28/2001 130.8 130.8 130.8 130.8 62.55792 0 0.00% -
10/1/2001 130.2 130.2 127 129 61.69701 289245 1.38% 0.86
10/2/2001 127 131 127 130.6 62.46227 195104 -1.24% (0.77)
10/3/2001 129 131 128.8 130.2 62.27095 149833 0.31% 0.19
10/4/2001 132 136.4 132 136.2 65.14059 499529 -4.61% (2.87)
10/5/2001 136 140 134.2 135.4 64.75797 180846 0.59% 0.38
10/8/2001 134 139 132 139 66.47975 92127 -2.66% (1.72)
10/9/2001 139 140.4 138 140 66.958 298691 -0.72% (0.48)
10/10/2001 139 139 135.6 136 65.04495 290433 2.86% 1.91
10/11/2001 136 139 135.8 137.2 65.61886 308085 -0.88% (0.57)
10/12/2001 138 138 136 137 65.5232 251686 0.15% 0.10
10/15/2001 137.8 137.8 135.4 135.6 64.85363 130445 1.02% 0.67
10/16/2001 135.6 135.6 135.6 135.6 64.85363 0 0.00% -
10/17/2001 138 140.8 136 140.2 67.05367 293549 -3.39% (2.20)
10/18/2001 139 139 137.8 138 66.00147 263608 1.57% 1.05
10/19/2001 138 138 137.2 137.6 65.81017 172540 0.29% 0.19
10/22/2001 137.4 139 137.4 139 66.47975 67820 -1.02% (0.67)
10/23/2001 139 141 139 140 66.958 301572 -0.72% (0.48)
10/24/2001 139 139.4 137.2 138.13 66.06365 752906 1.34% 0.89
10/25/2001 138.4 139 138 138 66.00147 220346 0.09% 0.06
10/26/2001 138 138 138 138 66.00147 0 0.00% -
10/29/2001 136 138.4 136 136.4 65.23623 438873 1.16% 0.77
10/30/2001 135 135.8 133.8 135 64.56666 329863 1.03% 0.67
10/31/2001 133 135 133 134.28 64.22229 288578 0.53% 0.34
11/1/2001 134 135 132.2 133.6 63.89709 677186 0.51% 0.33
11/2/2001 133.4 134 130 132 63.13184 146220 1.20% 0.77
11/5/2001 132 133.4 130.2 131 62.65357 170290 0.76% 0.48
11/6/2001 131 133.4 131 133.09 63.65317 211795 -1.60% (1.00)
11/7/2001 132 132.2 131 131.6 62.94055 258966 1.12% 0.71
11/8/2001 131.4 132 130.2 130.8 62.55792 232026 0.61% 0.38
11/9/2001 130 131.6 126 126 60.26221 354187 3.67% 2.30
11/12/2001 126 131.4 126 131 62.65357 199929 -3.97% (2.39)
11/13/2001 131.6 131.6 130 130 62.1753 210407 0.76% 0.48
11/14/2001 131 132 127.4 128.8 61.60139 284441 0.92% 0.57
11/15/2001 128.6 128.6 123 125 59.78393 424317 2.95% 1.82
11/16/2001 125 128.6 125 128 61.21877 323390 -2.40% (1.43)
11/19/2001 128 130 128 130 62.1753 479652 -1.56% (0.96)
11/20/2001 130 130.4 128.4 129 61.69701 266996 0.77% 0.48
11/21/2001 129 129 124 126 60.26221 316856 2.33% 1.43
11/22/2001 127 127 122.2 123 58.82741 310423 2.38% 1.43
11/23/2001 123 130 121 130 62.1753 395488 -5.69% (3.35)
11/26/2001 132 132 127.4 128 61.21877 121484 1.54% 0.96
11/27/2001 127.4 128 125 126 60.26221 243357 1.56% 0.96
11/28/2001 126 128 123.6 124.8 59.68829 429158 0.95% 0.57
11/29/2001 124.8 124.8 122.8 123 58.82741 438545 1.44% 0.86
11/30/2001 123 123 117.6 118 56.43604 779685 4.07% 2.39
12/3/2001 119 119.6 118 118.4 56.62737 360370 -0.34% (0.19)
12/4/2001 119 119 114 117 55.95776 560554 1.18% 0.67
12/5/2001 114.2 117 108.8 116 55.4795 1254529 0.85% 0.48
12/6/2001 116 119 110 110 52.60986 735960 5.17% 2.87
12/7/2001 110 119 110 118 56.43604 807251 -7.27% (3.83)
12/10/2001 119.2 123 119.2 122 58.34913 843000 -3.39% (1.91)
12/11/2001 121.4 123.2 121 123.2 58.92304 853638 -0.98% (0.57)
12/12/2001 123 123.2 122 122.82 58.7413 263660 0.31% 0.18
12/13/2001 123 123 120.2 122 58.34913 455259 0.67% 0.39
12/14/2001 121.8 121.8 114.4 115.93 55.44601 373167 4.98% 2.90
12/17/2001 115.93 115.93 115.93 115.93 55.44601 0 0.00% -
12/18/2001 119 120 118 120 57.39261 211720 -3.51% (1.95)
12/19/2001 120 120 117 120 57.39261 343115 0.00% -
12/20/2001 119 121 118.6 120 57.39261 929287 0.00% -
12/21/2001 119.99 121 118 121 57.87086 684573 -0.83% (0.48)
12/24/2001 121 126 120 120 57.39261 196587 0.83% 0.48
12/25/2001 120 120 120 120 57.39261 0 0.00% -
12/26/2001 120 120 120 120 57.39261 0 0.00% -
12/27/2001 122.6 122.8 117.4 120.2 57.48824 152482 -0.17% (0.10)
12/28/2001 120.2 125 120.2 122.42 58.55001 137061 -1.85% (1.06)
12/31/2001 124.2 125 124.2 124.2 59.40132 24480 -1.45% (0.85)
1/1/2002 124.2 124.2 124.2 124.2 59.40132 0 0.00% -
1/2/2002 124 127.6 124 127 60.74049 176250 -2.25% (1.34)
1/3/2002 126.6 129 125 128.4 61.41005 312869 -1.10% (0.67)
1/4/2002 129 131.2 128 129.6 61.984 284746 -0.93% (0.57)
1/7/2002 132.44 133.2 129.6 131.33 62.81139 216946 -1.33% (0.83)
1/8/2002 133.2 140 133.2 136.13 65.1071 486416 -3.65% (2.30)
1/9/2002 138 140 137 138 66.00147 485252 -1.37% (0.89)
1/10/2002 139.5 139.5 135.6 135.86 64.97797 478594 1.55% 1.02
1/11/2002 137 137 134 135.6 64.85363 308061 0.19% 0.12
1/14/2002 135.7 135.7 130 133.99 64.08362 438469 1.19% 0.77
1/15/2002 131.9 133 125 129.8 62.07964 515316 3.13% 2.00
1/16/2002 130 130 125.8 126.82 60.6544 595096 2.30% 1.43
1/17/2002 125 127.8 121 123.67 59.14784 829363 2.48% 1.51
1/18/2002 124 125 122 122.4 58.54043 299079 1.03% 0.61
1/21/2002 123 125 120 121.2 57.96651 694845 0.98% 0.57
1/22/2002 120.4 124 118 123.8 59.21002 546550 -2.15% (1.24)
1/23/2002 122 124 121 124 59.30567 392692 -0.16% (0.10)
1/24/2002 124 130 124 128.71 61.55833 363878 -3.80% (2.25)
1/25/2002 130 133.2 126.4 129.22 61.80226 316268 -0.40% (0.24)
1/28/2002 128 129 127 128 61.21877 418687 0.94% 0.58
1/29/2002 127 127 123.8 124.38 59.48741 527229 2.83% 1.73
1/30/2002 125 125 120 121.4 58.06216 395903 2.40% 1.43
1/31/2002 122 122 120.6 122 58.34913 156865 -0.49% (0.29)
2/1/2002 122 123 120.6 122.71 58.68868 246469 -0.58% (0.34)
2/4/2002 120.6 120.6 116.6 118.05 56.45996 597887 3.80% 2.23
2/5/2002 117 117 113.8 114.17 54.60426 380707 3.29% 1.86
2/6/2002 114 115.2 110 111.56 53.35598 604659 2.29% 1.25
2/7/2002 113.8 115 112 112 53.56643 411664 -0.39% (0.21)
2/8/2002 114 116.4 112.8 113.4 54.23599 416943 -1.25% (0.67)
2/11/2002 112.6 113.17 111 113.17 54.12599 277743 0.20% 0.11
2/12/2002 113 121 113 116.98 55.94822 685705 -3.37% (1.82)
2/13/2002 116.8 117.29 114.6 115.19 55.09209 832815 1.53% 0.86
2/14/2002 115 122 115 118.8 56.81867 693039 -3.13% (1.73)
2/15/2002 120 120 116.4 119.8 57.29692 348886 -0.84% (0.48)
2/18/2002 121 122 120 120.8 57.7752 346397 -0.83% (0.48)
2/19/2002 121 122.4 119 121.6 58.15781 227150 -0.66% (0.38)
2/20/2002 121.4 130 121.4 128.4 61.41005 676538 -5.59% (3.25)
2/21/2002 130 132 125 126.4 60.45352 1028267 1.56% 0.96
2/22/2002 127 127.2 123.4 124 59.30567 617946 1.90% 1.15
2/25/2002 123.8 126 121.6 122.87 58.76522 417483 0.91% 0.54
2/26/2002 125.2 126 124 125.6 60.07091 263589 -2.22% (1.31)
2/27/2002 124 127 120 121.6 58.15781 731330 3.18% 1.91
2/28/2002 121.6 123.4 118.8 122.32 58.50216 444691 -0.59% (0.34)
3/1/2002 123 127 121.69 125.6 60.07091 310249 -2.68% (1.57)
3/4/2002 128 128 122 125.6 60.07091 324530 0.00% -
3/5/2002 125.6 129 125.6 128.2 61.31443 564774 -2.07% (1.24)
3/6/2002 128.4 128.6 126 127.6 61.02745 306737 0.47% 0.29
3/7/2002 128 128.8 127 127.6 61.02745 723585 0.00% -
3/8/2002 125.2 127.8 125 127.8 61.12309 303187 -0.16% (0.10)
3/11/2002 128 128.8 125 126 60.26221 488729 1.41% 0.86
3/12/2002 125.4 129.8 125 129.2 61.79268 330879 -2.54% (1.53)
3/13/2002 129 129 125 126 60.26221 602039 2.48% 1.53
3/14/2002 126 130 125.6 126.4 60.45352 435502 -0.32% (0.19)
3/15/2002 126.4 126.4 121 124 59.30567 933904 1.90% 1.15
3/18/2002 125 125 121 123 58.82741 483219 0.81% 0.48
3/19/2002 122 122 118.2 119 56.91432 921442 3.25% 1.91
3/20/2002 118.6 121 118.6 120.19 57.48344 957743 -1.00% (0.57)
3/21/2002 120.19 120.19 120.19 120.19 57.48344 0 0.00% -
3/22/2002 120.6 122 120 122 58.34913 410874 -1.51% (0.87)
3/25/2002 122 122.8 118.8 121.2 57.96651 252618 0.66% 0.38
3/26/2002 119 121.6 119 120.4 57.5839 328918 0.66% 0.38
3/27/2002 120.4 120.4 115.4 117.4 56.14906 480236 2.49% 1.43
3/28/2002 117.4 117.4 117.4 117.4 56.22282 0 -0.13% (0.07)
3/29/2002 117.4 117.4 117.4 117.4 56.22282 0 0.00% -
4/1/2002 117.4 117.4 117.4 117.4 56.22282 0 0.00% -
4/2/2002 120.74 120.74 115 118 56.51017 876020 -0.51% (0.29)
4/3/2002 122.61 122.61 118 119.09 57.03216 660718 -0.92% (0.52)
4/4/2002 119 122.6 118.6 120.87 57.88461 754591 -1.49% (0.85)
4/5/2002 121.6 124.4 121 123.57 59.17765 505616 -2.23% (1.29)
4/8/2002 122 122.4 119 120.2 59.04501 548430 0.22% 0.13
4/9/2002 121 124 121 123.2 60.51869 516609 -2.50% (1.47)
4/10/2002 124 127 124 126 61.8941 776165 -2.27% (1.38)
4/11/2002 127 128.6 125.4 127.26 62.51304 318139 -1.00% (0.62)
4/12/2002 125.8 126.4 124 125 61.40286 707540 1.78% 1.11
4/15/2002 125 125.4 123 124 60.91164 703855 0.80% 0.49
4/16/2002 125 126 123.4 124.03 60.9264 784543 -0.02% (0.01)
4/17/2002 126 127 123 125 61.40286 620408 -0.78% (0.48)
4/18/2002 124 129 124 127.6 62.68007 314237 -2.08% (1.28)
4/19/2002 128 131 128 129.79 63.75583 564491 -1.72% (1.08)
4/22/2002 130 133.6 129 133.6 65.6274 926477 -2.94% (1.87)
4/23/2002 134 140 134 137.6 67.59228 1035027 -2.99% (1.96)
4/24/2002 137 139.8 135 139 68.28002 731099 -1.02% (0.69)
4/25/2002 138.6 144.2 138.2 143 70.24487 855652 -2.88% (1.96)
4/26/2002 141.4 144 140 142 69.75368 425850 0.70% 0.49
4/29/2002 141 142 136.8 137 67.29756 633909 3.52% 2.46
4/30/2002 137 140.2 134.2 137 67.29756 622709 0.00% -
5/1/2002 137 137 137 137 67.29756 0 0.00% -
5/2/2002 136 143.2 136 142 69.75368 453660 -3.65% (2.46)
5/3/2002 141.52 150 141 145 71.22733 766841 -2.11% (1.47)
5/6/2002 147.4 154 147.4 150.4 73.87994 810416 -3.72% (2.65)
5/7/2002 153.79 153.79 144 146 71.71859 586065 2.93% 2.16
5/8/2002 144.6 150 140 141.93 69.71929 1267999 2.79% 2.00
5/9/2002 145.88 145.88 134 134.2 65.92214 1310063 5.45% 3.80
5/10/2002 134.2 135.8 128 129.68 63.70181 1805850 3.37% 2.22
5/13/2002 130.97 134.8 130 130.97 64.33547 373273 -0.99% (0.63)
5/14/2002 133.4 136.6 133.4 134.9 66.266 366462 -3.00% (1.93)
5/15/2002 138.01 139 135.6 138.01 67.79369 14000 -2.31% (1.53)
5/16/2002 136.4 136.6 134 136.4 67.00282 101467 1.17% 0.79
5/17/2002 134.7 137 134.7 134.7 66.16774 175194 1.25% 0.84
5/20/2002 134.8 135.5 134 134.8 66.21687 37353 -0.07% (0.05)
5/21/2002 135.15 136 132.45 135.15 66.38878 64300 -0.26% (0.17)
5/22/2002 133.48 135.16 132.5 133.48 65.56846 90662 1.24% 0.82
5/23/2002 133 133.48 129.2 130.5 64.10461 114105 2.23% 1.46
5/24/2002 130.5 131 126.6 129.55 63.63795 157554 0.73% 0.47
5/27/2002 130 130 128 129 63.36777 11753 0.42% 0.27
5/28/2002 129 133 128 130.5 64.10461 111450 -1.16% (0.74)
5/29/2002 134.8 134.8 131 133 65.33265 65700 -1.92% (1.23)
5/30/2002 133 133 129 129.8 63.76074 44100 2.41% 1.57
5/31/2002 130 130.9 129.15 130.5 64.10461 1067582 -0.54% (0.34)
6/3/2002 130.5 131 129.95 130.1 63.90813 498656 0.31% 0.20
6/4/2002 131 132 129.9 131.5 64.59583 34700 -1.08% (0.69)
6/5/2002 131.58 136 129.67 133.5 65.57828 25896 -1.52% (0.98)
6/6/2002 134 135.5 131.6 133.34 65.49969 419458 0.12% 0.08
6/7/2002 132 133 130 131 64.35022 273594 1.75% 1.15
6/10/2002 130.5 132.75 129.2 132.5 65.08704 220839 -1.15% (0.74)
6/11/2002 133 133 130.2 130.6 64.15373 293894 1.43% 0.93
6/12/2002 130.5 131.5 129.02 129.02 63.37761 239297 1.21% 0.78
6/13/2002 129.02 129.02 122.6 122.6 60.22394 432775 4.98% 3.15
6/14/2002 123.01 125.3 123 123.05 60.44501 536429 -0.37% (0.22)
6/17/2002 123.05 123.05 123.05 123.05 60.44501 0 0.00% -
6/18/2002 123.5 125.5 123.5 124.56 61.18675 489169 -1.23% (0.74)
6/19/2002 124.6 126 124.6 125.1 61.45199 512992 -0.43% (0.27)
6/20/2002 125.1 125.1 121.8 123.5 60.66607 948827 1.28% 0.79
6/21/2002 122.3 125 120 120 58.94677 1518355 2.83% 1.72
6/24/2002 120 123 119.2 121 59.438 597124 -0.83% (0.49)
6/25/2002 121 122.5 118.8 118.8 58.3573 756157 1.82% 1.08
6/26/2002 115 118.8 114 115.6 56.78538 741433 2.69% 1.57
6/27/2002 116 119 116 119 58.45556 685431 -2.94% (1.67)
6/28/2002 119.6 121 116.85 117 57.47309 546295 1.68% 0.98
7/1/2002 117 118.5 117 117.5 57.7187 197713 -0.43% (0.25)
7/2/2002 117.5 117.5 115.1 116.77 57.36011 520517 0.62% 0.36
7/3/2002 117 117 115 116.69 57.32082 368919 0.07% 0.04
7/4/2002 117 121.5 117 120.51 59.19729 255669 -3.27% (1.88)
7/5/2002 118.91 126 118.91 125.5 61.64848 725665 -4.14% (2.45)
7/8/2002 126 127 122.21 122.21 60.03235 588020 2.62% 1.62
7/9/2002 122.21 123.45 118.1 118.1 58.01344 275745 3.36% 2.02
7/10/2002 118 118 116 117.5 57.7187 691373 0.51% 0.29
7/11/2002 115 117 113.5 114 55.99943 601768 2.98% 1.72
7/12/2002 115.5 119.4 115.5 118 57.96432 961106 -3.51% (1.96)
7/15/2002 118 118.8 117 118 57.96432 355387 0.00% -
7/16/2002 119 119.45 117.48 118.5 58.20993 241947 -0.42% (0.25)
7/17/2002 118.5 122.5 118 121.6 59.73272 146162 -2.62% (1.52)
7/18/2002 121.5 121.65 117 121.65 59.75729 376876 -0.04% (0.02)
7/19/2002 121 121 119 120.3 59.09413 423101 1.11% 0.66
7/22/2002 120 120 116.5 117 57.47309 238338 2.74% 1.62
7/23/2002 116.8 117.5 116 116.5 57.22749 392610 0.43% 0.25
7/24/2002 115.2 116 112.05 113.01 55.51311 579440 3.00% 1.71
7/25/2002 114.5 116 112 112 55.01699 235787 0.89% 0.50
7/26/2002 112 120 112 114 55.99943 302751 -1.79% (0.98)
7/29/2002 113 120 113 119.5 58.70116 227203 -4.82% (2.70)
7/30/2002 121 124 118.5 118.5 58.20993 316549 0.84% 0.49
7/31/2002 118.5 120 111.5 111.5 54.77137 268317 5.91% 3.44
8/1/2002 112.4 115 111.6 112 55.01699 188265 -0.45% (0.25)
8/2/2002 112 112 109 111 54.52575 193413 0.89% 0.49
8/5/2002 110 133.34 109.5 110 54.03454 330054 0.90% 0.49
8/6/2002 110 113 105.1 111 54.52575 380277 -0.91% (0.49)
8/7/2002 112 114 110 110.4 54.23104 1309100 0.54% 0.29
8/8/2002 110.4 112.15 110.4 112 55.01699 723452 -1.45% (0.79)
8/9/2002 112 112 112 112 55.01699 0 0.00% -
8/12/2002 112 117 112 114.98 56.48082 148907 -2.66% (1.46)
8/13/2002 115 116.01 113.6 116 56.98189 176627 -0.89% (0.50)
8/14/2002 116 116 112.75 113.8 55.90119 80143 1.90% 1.08
8/15/2002 113.8 113.8 110 110.05 54.05909 187468 3.30% 1.84
8/16/2002 111 111.5 109.5 110.3 54.1819 165657 -0.23% (0.12)
8/19/2002 110.3 110.3 109 110 54.03454 85083 0.27% 0.15
8/20/2002 110 111.5 108.5 109.35 53.71523 166301 0.59% 0.32
8/21/2002 109.4 109.4 104 104.9 51.52931 451183 4.07% 2.19
8/22/2002 104.9 109.2 104.9 109 53.54332 380548 -3.91% (2.01)
8/23/2002 109.3 110 106 108 53.05209 515334 0.92% 0.49
8/26/2002 108 108 106 106 52.06966 221365 1.85% 0.98
8/27/2002 106.4 108 106 108 53.05209 399799 -1.89% (0.98)
8/28/2002 108 109.5 107.5 108.29 53.19454 227571 -0.27% (0.14)
8/29/2002 108 108 104.65 105.5 51.82404 314847 2.58% 1.37
8/30/2002 105.9 106 104.4 104.8 51.48016 367646 0.66% 0.34
9/2/2002 104 104.8 103 104 51.1311 196805 0.68% 0.35
9/3/2002 104 104.5 100.5 101 49.65617 334960 2.88% 1.47
9/4/2002 101 101 98 99 48.67287 546153 1.98% 0.98
9/5/2002 100 100 95 96.5 47.44377 245672 2.53% 1.23
9/6/2002 96.5 101 96.5 100.02 49.17436 577746 -3.65% (1.73)
9/9/2002 100 100.5 99 100 50.19328 491352 -2.07% (1.02)
9/10/2002 100 105.8 100 105 52.70295 589395 -5.00% (2.51)
9/11/2002 105.5 106.8 104 106.5 53.45584 243962 -1.43% (0.75)
9/12/2002 106.75 106.75 103 104.75 52.57746 312275 1.64% 0.88
9/13/2002 104.75 104.75 96 101 50.69521 265714 3.58% 1.88
9/16/2002 101.5 104 101.5 103.97 52.18596 93578 -2.94% (1.49)
9/17/2002 105.05 107.35 105 106 53.20488 273640 -1.95% (1.02)
9/18/2002 105 105 102 102 51.19715 261961 3.77% 2.01
9/19/2002 102 103 100 101.51 50.95119 341559 0.48% 0.25
9/20/2002 101.51 105 100 105 52.70295 425402 -3.44% (1.75)
9/23/2002 105 105 101.5 101.97 51.18209 676194 2.89% 1.52
9/24/2002 101.97 101.97 101.97 101.97 51.18209 0 0.00% -
9/25/2002 100.79 104 99 101 50.69521 279507 0.95% 0.49
9/26/2002 101.2 104 101.2 103.5 51.95005 302652 -2.48% (1.25)
9/27/2002 102.932 104.5 100 101.5 50.94619 721609 1.93% 1.00
9/30/2002 100.01 101 98.75 99.4 49.89213 325685 2.07% 1.05
10/1/2002 100 102 98 101.6 50.99638 442096 -2.21% (1.10)
10/2/2002 102 103.02 100.6 102 51.19715 808130 -0.39% (0.20)
10/3/2002 101.7 101.7 98.8 100 50.19328 115502 1.96% 1.00
10/4/2002 99 100.5 99 100 50.19328 230619 0.00% -
10/7/2002 101.8 101.8 98.25 98.65 49.51567 110920 1.35% 0.68
10/8/2002 98.5 100 98.5 99.5 49.94231 369931 -0.86% (0.43)
10/9/2002 99.99 101 99 100 50.19328 410534 -0.50% (0.25)
10/10/2002 99.5 103 99.5 102 51.19715 222491 -2.00% (1.00)
10/11/2002 102.2 104.4 101.5 104.4 52.4018 656491 -2.35% (1.20)
10/14/2002 105 105 102.4 102.65 51.52343 262689 1.68% 0.88
10/15/2002 102.95 105.5 102.15 104.8 52.60255 417437 -2.09% (1.08)
10/16/2002 104 105.25 104 104.83 52.61763 624788 -0.03% (0.02)
10/17/2002 104.83 108 104.83 107.65 54.03307 643083 -2.69% (1.42)
10/18/2002 108 109.6 107 107.9 54.15855 526879 -0.23% (0.13)
10/21/2002 107.9 111.9 107.89 111 55.71454 370637 -2.87% (1.56)
10/22/2002 111 113.8 111 113.2 56.81879 764284 -1.98% (1.10)
10/23/2002 113 113.5 112 112.5 56.46744 394282 0.62% 0.35
10/24/2002 112.5 113.5 112.2 113.5 56.96939 358614 -0.89% (0.50)
10/25/2002 113.5 113.5 110 110.5 55.46357 218956 2.64% 1.51
10/28/2002 111 113.7 110.99 113.5 56.96939 436538 -2.71% (1.51)
10/29/2002 113.5 113.7 108.2 108.2 54.30914 555264 4.67% 2.66
10/30/2002 109 110 108 108.6 54.50989 329542 -0.37% (0.20)
10/31/2002 108.4 109.35 108 108.6 54.50989 327010 0.00% -
11/1/2002 108.1 111 107.5 111 55.71454 299210 -2.21% (1.20)
11/4/2002 111 112.8 110 112 56.21649 182087 -0.90% (0.50)
11/5/2002 111.5 111.5 110 111.5 55.96552 183425 0.45% 0.25
11/6/2002 111.5 113.5 111.5 112.5 56.46744 76919 -0.90% (0.50)
11/7/2002 113 117 113 115 57.72229 760239 -2.22% (1.25)
11/8/2002 115 120 114.5 119.4 59.93079 1034796 -3.83% (2.21)
11/11/2002 118 120 118 118.9 59.67982 454826 0.42% 0.25
11/12/2002 118 118 116.5 117.5 58.9771 224103 1.18% 0.70
11/13/2002 117.5 117.5 115.2 116 58.22421 315421 1.28% 0.75
11/14/2002 116 120 116 120 60.23193 208709 -3.45% (2.01)
11/15/2002 120.4 124 120 123.65 62.064 795893 -3.04% (1.83)
11/18/2002 123.65 124 121.5 121.5 60.98485 351242 1.74% 1.08
11/19/2002 121.5 121.5 119 120.5 60.4829 403990 0.82% 0.50
11/20/2002 120 121 117.5 117.5 58.9771 1181120 2.49% 1.51
11/21/2002 118 120.8 116 116 58.22421 935816 1.28% 0.75
11/22/2002 116 118 114 118 59.22809 1154189 -1.72% (1.00)
11/25/2002 118 121 117 119.2 59.83039 365028 -1.02% (0.60)
11/26/2002 119 120 116 116.5 58.47518 409474 2.27% 1.36
11/27/2002 116.5 117.75 116 117.75 59.10259 251966 -1.07% (0.63)
11/28/2002 117.75 117.75 116.5 116.85 58.65086 136710 0.76% 0.45
11/29/2002 115.6 117.6 115.5 117.21 58.83154 228490 -0.31% (0.18)
12/2/2002 117.21 118.45 116.5 118.45 59.45393 314872 -1.06% (0.62)
12/3/2002 118 118.5 116.5 116.5 58.47518 192242 1.65% 0.98
12/4/2002 116 116 113.4 114 57.22034 296056 2.15% 1.25
12/5/2002 114 116 114 114.98 57.71224 166931 -0.86% (0.49)
12/6/2002 114.8 117.21 112 114.05 57.24544 195096 0.81% 0.47
12/9/2002 114.05 115 112.8 112.8 56.618 132132 1.10% 0.63
12/10/2002 112.5 114 112 114 57.22034 270871 -1.06% (0.60)
12/11/2002 114 115 113 114.02 57.23039 245348 -0.02% (0.01)
12/12/2002 114 116 113.75 114.4 57.42113 462076 -0.33% (0.19)
12/13/2002 114.4 115 113.51 114.01 57.22536 607556 0.34% 0.20
12/16/2002 114.01 114.01 114.01 114.01 57.22536 0 0.00% -
12/17/2002 113.5 118.45 113.5 118 59.22809 212505 -3.50% (2.00)
12/18/2002 118 118.5 116 116.99 58.72113 430871 0.86% 0.51
12/19/2002 116.01 116.8 115 115.06 57.75238 613839 1.65% 0.97
12/20/2002 115.1 116 114 115 57.72229 368730 0.05% 0.03
12/23/2002 117 117 113.5 114 57.22034 333467 0.87% 0.50
12/24/2002 114 114 113.5 113.5 56.96939 59787 0.44% 0.25
12/25/2002 113.5 113.5 113.5 113.5 56.96939 0 0.00% -
12/26/2002 113.5 113.5 113.5 113.5 56.96939 0 0.00% -
12/27/2002 113.5 113.5 112 112 56.21649 22714 1.32% 0.75
12/30/2002 112 114 110 113.8 57.11996 58402 -1.61% (0.90)
12/31/2002 113.81 113.81 110 111.1 55.76473 20680 2.37% 1.36
1/1/2003 111.1 111.1 111.1 111.1 55.76473 0 0.00% -
1/2/2003 110 113 110 112.95 56.69331 34605 -1.67% (0.93)
1/3/2003 114 117.4 114 115 57.72229 346215 -1.81% (1.03)
1/6/2003 115.5 116.5 115.5 116.3 58.3748 519521 -1.13% (0.65)
1/7/2003 116 117.4 115 117.4 58.92691 243455 -0.95% (0.55)
1/8/2003 116 116.8 115 116.3 58.3748 372133 0.94% 0.55
1/9/2003 116.3 116.5 115.75 116 58.22421 91361 0.26% 0.15
1/10/2003 115.5 116.5 115.5 116 58.22421 86199 0.00% -
1/13/2003 116 117.7 115.75 116.15 58.29951 146192 -0.13% (0.08)
1/14/2003 116 118 116 117.15 58.80143 144331 -0.86% (0.50)
1/15/2003 118 118.5 117 117.85 59.15278 175061 -0.60% (0.35)
1/16/2003 117 117.01 115 115.5 57.97322 371312 1.99% 1.18
1/17/2003 115.5 115.55 115.05 115.35 57.89796 310485 0.13% 0.08
1/20/2003 115.35 117.5 115.35 116.3 58.3748 128004 -0.82% (0.48)
1/21/2003 116.3 116.45 112 115.3 57.87286 225612 0.86% 0.50
1/22/2003 115 115 113.8 114.25 57.34583 414869 0.91% 0.53
1/23/2003 114 116 113.5 114.18 57.3107 605232 0.06% 0.04
1/24/2003 113 114 109.2 110 55.2126 500073 3.66% 2.10
1/27/2003 107 109.5 106 107 53.70682 194703 2.73% 1.51
1/28/2003 107 108 103.25 104.55 52.47707 324056 2.29% 1.23
1/29/2003 104.5 107.75 104 107.01 53.71183 385647 -2.35% (1.23)
1/30/2003 108 110.5 106.424 109.5 54.96164 926155 -2.33% (1.25)
1/31/2003 109.25 109.5 107 109 54.71068 305253 0.46% 0.25
2/3/2003 108.5 112 108.5 110 55.2126 220771 -0.92% (0.50)
2/4/2003 110 111 109.2 110 55.2126 981017 0.00% -
2/5/2003 107 111 107 111 55.71454 454916 -0.91% (0.50)
2/6/2003 110.5 111 109.7 109.9 55.16243 355561 0.99% 0.55
2/7/2003 110.6 110.6 106.75 107.9 54.15855 483310 1.82% 1.00
2/10/2003 107 108 105.5 106 53.20488 190726 1.76% 0.95
2/11/2003 106 109 104 108 54.20875 222714 -1.89% (1.00)
2/12/2003 108 108 106.6 107 53.70682 441469 0.93% 0.50
2/13/2003 106 107 103 105 52.70295 399968 1.87% 1.00
2/14/2003 103.8 105 103.01 104.9 52.65276 541532 0.10% 0.05
2/17/2003 103.4 107 103.4 104.2 52.3014 139024 0.67% 0.35
2/18/2003 105 105 103.5 104.25 52.3265 459749 -0.05% (0.03)
2/19/2003 104.5 105 102.7 103.4 51.89986 316418 0.82% 0.43
2/20/2003 103.4 104.05 102 103.99 52.19599 239880 -0.57% (0.30)
2/21/2003 103.5 104 102.1 103 51.6991 162236 0.95% 0.50
2/24/2003 102.2 103 102.19 102.19 51.29252 187288 0.79% 0.41
2/25/2003 102 102 99 100 50.19328 172473 2.14% 1.10
2/26/2003 101 101 97 97 48.6875 161558 3.00% 1.51
2/27/2003 99 100 97 97 48.6875 164868 0.00% -
2/28/2003 99 99 94 96 48.18557 385304 1.03% 0.50
3/3/2003 96 96.7 95 96.2 48.28593 239851 -0.21% (0.10)
3/4/2003 96 96 95 95.4 47.88439 208465 0.83% 0.40
3/5/2003 94.5 94.5 92.8 93.75 47.0562 205551 1.73% 0.83
3/6/2003 95 95 93.15 95 47.68362 333018 -1.33% (0.63)
3/7/2003 94.8 94.8 91.5 92.45 46.4037 408294 2.68% 1.28
3/10/2003 92.4 92.5 90 91.7 46.02725 350567 0.81% 0.38
3/11/2003 90 91.5 89 90 45.17396 396204 1.85% 0.85
3/12/2003 90 93.5 90 92 46.17782 881244 -2.22% (1.00)
3/13/2003 92.5 92.5 91 91.55 45.95195 680034 0.49% 0.23
3/14/2003 91.8 93 91.2 91.5 45.92685 438205 0.05% 0.03
3/17/2003 91.5 91.5 88.6 90 45.17396 518569 1.64% 0.75
3/18/2003 91 92 90.06 91.65 46.00213 1222082 -1.83% (0.83)
3/19/2003 92 93 91.65 92.3 46.32841 1042664 -0.71% (0.33)
3/20/2003 92.5 94 92.3 93.3 46.83033 513171 -1.08% (0.50)
3/21/2003 93.3 93.3 93.3 93.3 46.83033 0 0.00% -
3/24/2003 92 92 88 89.8 46.62266 372277 0.44% 0.21
3/25/2003 88 90 88 89.41 46.42019 664213 0.43% 0.20
3/26/2003 90 91 90 90.05 46.75246 491885 -0.72% (0.33)
3/27/2003 90.1 90.7 89.9 90.7 47.08992 379028 -0.72% (0.34)
3/28/2003 90.71 91.2 89.56 89.8 46.62266 798052 0.99% 0.47
3/31/2003 88 89.8 87 88 45.68815 133214 2.00% 0.93
4/1/2003 88 89 88 88.2 45.79196 225213 -0.23% (0.10)
4/2/2003 89 90 89 89.3 46.36308 671750 -1.25% (0.57)
4/3/2003 89.3 92.3 89 92.05 47.79083 404351 -3.08% (1.43)
4/4/2003 92 93.4 91 92.8 48.18021 231676 -0.81% (0.39)
4/7/2003 93 98 92.78 98 50.87996 486572 -5.60% (2.70)
4/8/2003 98 98 95 95.5 49.58199 369581 2.55% 1.30
4/9/2003 94.5 96.2 94.01 95.9 49.78968 349268 -0.42% (0.21)
4/10/2003 94 95.8 93 95 49.32241 249406 0.94% 0.47
4/11/2003 95 98 94.5 97 50.36079 223625 -2.11% (1.04)
4/14/2003 96 98 96 97.8 50.77613 239160 -0.82% (0.42)
4/15/2003 98.3 100.2 98.3 99.5 51.65872 431262 -1.74% (0.88)
4/16/2003 100 100.25 97.5 98.95 51.37318 514301 0.55% 0.29
4/17/2003 98.5 98.5 97.25 97.7 50.72421 127872 1.26% 0.65
4/18/2003 97.7 97.7 97.7 97.7 50.72421 0 0.00% -
4/21/2003 97.7 97.7 97.7 97.7 50.72421 0 0.00% -
4/22/2003 97 97 97 97 50.36079 174517 0.72% 0.36
4/23/2003 97 98.64 97 98.4 51.08764 72012 -1.44% (0.73)
4/24/2003 98 98.4 95 96 49.84161 536693 2.44% 1.25
4/25/2003 95.5 96.25 94.01 94.8 49.21858 333061 1.25% 0.62
4/28/2003 94.8 94.8 94.8 94.8 49.21858 0 0.00% -
4/29/2003 94.2 97 94.2 95.68 49.67546 201293 -0.93% (0.46)
4/30/2003 95.68 98.5 95.68 98 50.87996 316850 -2.42% (1.20)
5/1/2003 98 98 98 98 50.87996 0 0.00% -
5/2/2003 98 99.5 98 99 51.39914 440989 -1.02% (0.52)
5/5/2003 99 99.5 98.5 99.5 51.65872 132589 -0.51% (0.26)
5/6/2003 99.5 100.05 98.7 99.25 51.52895 419901 0.25% 0.13
5/7/2003 99.25 99.25 97 97 50.36079 160457 2.27% 1.17
5/8/2003 97.05 97.4 92.8 93.25 48.41386 747856 3.87% 1.95
5/9/2003 93.25 96.75 93.25 96 49.84161 330802 -2.95% (1.43)
5/12/2003 96 99 96 99 51.39914 115657 -3.12% (1.56)
5/13/2003 99.1 100.5 99.1 99.29 51.54972 207744 -0.29% (0.15)
5/14/2003 99.29 99.3 98 98 50.87996 359291 1.30% 0.67
5/15/2003 98.4 98.4 95.5 95.5 49.58199 472540 2.55% 1.30
5/16/2003 94.3 94.3 91 92 47.76487 650075 3.66% 1.82
5/19/2003 92 92 86.75 86.75 45.03915 1249485 5.71% 2.73
5/20/2003 86.99 87 84.5 86.5 44.90935 654871 0.29% 0.13
5/21/2003 87 87 86 87 45.16894 819482 -0.58% (0.26)
5/22/2003 88 88 86.8 87 45.16894 343675 0.00% -
5/23/2003 87.8 90.5 87.8 89.9 46.67457 799997 -3.33% (1.51)
5/26/2003 90 91.75 89.9 90.2 46.83033 810730 -0.33% (0.16)
5/27/2003 90.2 90.2 88.5 88.6 45.99964 530354 1.77% 0.83
5/28/2003 89 90.26 89 89.9 46.67457 597157 -1.47% (0.67)
5/29/2003 90 90 87.85 88.3 45.8439 824689 1.78% 0.83
5/30/2003 88.1 92 88 91 47.24567 483525 -3.06% (1.40)
6/2/2003 91 92.93 91 91.7 47.60911 170638 -0.77% (0.36)
6/3/2003 91 92.5 89 92.5 48.02446 454977 -0.87% (0.42)
6/4/2003 92.5 93 91.4 93 48.28405 320864 -0.54% (0.26)
6/5/2003 93 96.76 93 94.65 49.14069 378144 -1.77% (0.86)
6/6/2003 95 96.6 94 95 49.32241 316254 -0.37% (0.18)
6/9/2003 95 96 94.4 94.65 49.14069 406976 0.37% 0.18
6/10/2003 94.65 94.65 93.3 94 48.80323 206848 0.69% 0.34
6/11/2003 93.5 94.2 92.5 92.5 48.02446 638368 1.60% 0.78
6/12/2003 92.75 92.75 91 91.36 47.4326 338173 1.23% 0.59
6/13/2003 91 93.64 90.5 91.5 47.50526 105896 -0.15% (0.07)
6/16/2003 91.5 91.5 91.5 91.5 47.50526 0 0.00% -
6/17/2003 92.5 93.5 91 92.7 48.12828 368149 -1.31% (0.62)
6/18/2003 92.5 92.75 91.2 92.15 47.84274 829871 0.59% 0.29
6/19/2003 93 93 92.15 92.47 48.00888 958211 -0.35% (0.17)
6/20/2003 92 92.5 90 90.5 46.98609 549805 2.13% 1.02
6/23/2003 91 91 88.9 90.45 46.96013 338517 0.06% 0.03
6/24/2003 90 91 90 90.5 46.98609 393337 -0.06% (0.03)
6/25/2003 90.1 91.5 90 91 47.24567 336397 -0.55% (0.26)
6/26/2003 91 91.49 89.5 90 46.7265 642456 1.10% 0.52
6/27/2003 90 90 89.45 89.6 46.51882 1110762 0.44% 0.21
6/30/2003 89.6 89.95 89 89.5 46.4669 310497 0.11% 0.05
7/1/2003 89.5 89.95 89.3 89.72 46.58112 243011 -0.25% (0.11)
7/2/2003 89.75 91.2 89.75 91 47.24567 425835 -1.43% (0.66)
7/3/2003 91 94 90.5 94 48.80323 979027 -3.30% (1.56)
7/4/2003 94 94.4 92.2 94 48.80323 191433 0.00% -
7/7/2003 94 95 93 94.8 49.21858 209216 -0.85% (0.42)
7/8/2003 94.8 98 94.8 98 50.87996 471082 -3.38% (1.66)
7/9/2003 98 99 97.5 98.1 50.93189 316565 -0.10% (0.05)
7/10/2003 98.1 98.75 97.5 98 50.87996 380345 0.10% 0.05
7/11/2003 98 98.5 97.5 98 50.87996 349313 0.00% -
7/14/2003 98 101.5 98 99.5 51.65872 503874 -1.53% (0.78)
7/15/2003 99.9 102.55 99 101 52.43751 778352 -1.51% (0.78)
7/16/2003 101 102 99.9 100 51.91832 388457 0.99% 0.52
7/17/2003 99 100.05 97.8 97.8 50.77613 269221 2.20% 1.14
7/18/2003 96.4 98 96.25 97.99 50.87476 127338 -0.19% (0.10)
7/21/2003 97 97.5 95.5 97.5 50.62037 117333 0.50% 0.25
7/22/2003 97 97 95.1 96 49.84161 203443 1.54% 0.78
7/23/2003 96 97 95.51 96.01 49.84679 213392 -0.01% (0.01)
7/24/2003 96 97.5 95.5 97 50.36079 711354 -1.03% (0.51)
7/25/2003 97 98 96.5 98 50.87996 437644 -1.03% (0.52)
7/28/2003 97.9 98 97 98 50.87996 265292 0.00% -
7/29/2003 96.9 97.95 92.5 94 48.80323 717810 4.08% 2.08
7/30/2003 93.6 93.6 87.4 88.01 45.69333 2065277 6.37% 3.11
7/31/2003 88.5 88.95 84.7 85.7 44.49402 1360817 2.62% 1.20
8/1/2003 85.71 88 84.45 84.45 43.84503 629203 1.46% 0.65
8/4/2003 84.25 85.5 83.8 84.8 44.02675 225385 -0.41% (0.18)
8/5/2003 84.8 86.5 83.75 83.8 43.50755 755985 1.18% 0.52
8/6/2003 83.5 84.3 82.5 84 43.6114 524220 -0.24% (0.10)
8/7/2003 84.5 85 83 84 43.6114 364150 0.00% -
8/8/2003 83.9 84.25 83.5 83.5 43.3518 542242 0.60% 0.26
8/11/2003 83.5 84.5 83.5 84.5 43.871 192001 -1.20% (0.52)
8/12/2003 84 85.01 84 84 43.6114 363995 0.59% 0.26
8/13/2003 84 84.4 82.5 84 43.6114 762904 0.00% -
8/14/2003 84.4 84.75 83.6 84 43.6114 1277769 0.00% -
8/15/2003 84.3 85 83 83.25 43.22202 394190 0.89% 0.39
8/18/2003 83.25 83.75 82.15 83 43.09221 84431 0.30% 0.13
8/19/2003 82.96 84 80 83 43.09221 874614 0.00% -
8/20/2003 83 83.3 82 82.75 42.96243 430122 0.30% 0.13
8/21/2003 82.95 83.5 81.3 82 42.57304 487959 0.91% 0.39
8/22/2003 81.75 84 81.5 84 43.6114 454357 -2.44% (1.04)
8/25/2003 84 85 82.5 83 43.09221 201467 1.19% 0.52
8/26/2003 83.1 83.8 83.1 83.5 43.3518 377419 -0.60% (0.26)
8/27/2003 83.5 83.6 83 83.5 43.3518 434991 0.00% -
8/28/2003 83 83.3 83 83.2 43.19605 414331 0.36% 0.16
8/29/2003 83.2 84 83.2 83.2 43.19605 571435 0.00% -
9/1/2003 81.3 81.8 81.1 81.7 43.48881 336642 -0.68% (0.29)
9/2/2003 81.7 81.7 79 80 42.5839 764403 2.08% 0.90
9/3/2003 80.5 81 78.01 78.01 41.52462 465421 2.49% 1.06
9/4/2003 78.3 79.5 78.3 78.99 42.04628 243661 -1.26% (0.52)
9/5/2003 79 81 78.5 78.5 41.78546 291911 0.62% 0.26
9/8/2003 78.5 78.5 78.5 77.6 41.30639 474270 1.15% 0.48
9/9/2003 77.1 77.1 77.1 78 41.51931 521382 -0.52% (0.21)
9/10/2003 78 78.49 77.8 78 41.51931 773586 0.00% -
9/11/2003 78 78.25 77.5 77.9 41.46608 653275 0.13% 0.05
9/12/2003 73.79 79 73.75 73.79 39.27833 1008216 5.28% 2.19
9/15/2003 74.1 74.45 73.9 74.21 39.5019 761188 -0.57% (0.22)
9/16/2003 70 70.5 67.4 68.9 36.67539 2782089 7.16% 2.83
9/17/2003 69.49 69.9 67 67 35.66402 751647 2.76% 1.01
9/18/2003 67.5 69 67 68.5 36.46247 744999 -2.24% (0.80)
9/19/2003 70 70.3 68.6 70 37.26092 1042297 -2.19% (0.80)
9/22/2003 71.01 71.5 69.5 71.01 37.79854 807905 -1.44% (0.54)
9/23/2003 72.5 74 71.1 72.5 38.59166 1315254 -2.10% (0.79)
9/25/2003 68.6 73.39 68.6 68.6 36.5157 413291 #VALUE! #VALUE!
9/26/2003 69.05 71 68.6 69.05 36.75523 397029 -0.66% (0.24)
9/29/2003 68.8 69.8 68.4 68.8 36.62217 263311 0.36% 0.13
9/30/2003 69.2 69.4 68.25 69.2 36.83507 188804 -0.58% (0.21)
10/1/2003 69.21 71 68.75 69.21 36.84041 449539 -0.01% (0.01)
10/2/2003 68.1 69.5 68 68.1 36.24955 489925 1.60% 0.59
10/3/2003 68.1 68.85 68 68 36.19633 219387 0.15% 0.05
10/6/2003 69.65 70 68 69.65 37.07461 283268 -2.43% (0.88)
10/7/2003 69.95 71 69.25 69.95 37.23431 417642 -0.43% (0.16)
10/8/2003 69.95 70.2 69.15 69.85 37.18108 845424 0.14% 0.05
10/9/2003 69.86 73.1 69.85 71.8 38.21906 667314 -2.79% (1.04)
10/10/2003 72 72.7 70.15 72.7 38.69812 125463 -1.25% (0.48)
10/13/2003 73 76.3 73 76 40.4547 458013 -4.54% (1.76)
10/14/2003 76.9 76.9 73.7 74.2 39.49657 395364 2.37% 0.96
10/15/2003 74 74 69 69.8 37.15445 3704711 5.93% 2.34
10/16/2003 70 70.6 69.9 70.5 37.52707 959313 -1.00% (0.37)
10/17/2003 71 71.98 70.25 71 37.79321 392747 -0.71% (0.27)
10/20/2003 70 71.5 69.9 70 37.26092 418374 1.41% 0.53
10/21/2003 70 70.2 69.55 70.01 37.26624 424003 -0.01% (0.01)
10/22/2003 70.5 70.5 69.5 70.5 37.52707 522942 -0.70% (0.26)
10/23/2003 70 70.5 69.45 69.5 36.99477 781378 1.42% 0.53
10/24/2003 69.5 69.5 68.28 68.5 36.46247 456652 1.44% 0.53
10/27/2003 68.45 70.3 68 68.45 36.43585 112585 0.07% 0.03
10/28/2003 68.2 69.1 68.2 68.2 36.30278 217964 0.37% 0.13
10/29/2003 67 69 65.7 67 35.66402 533385 1.76% 0.64
10/30/2003 67 67 65.15 65.5 34.86557 523750 2.24% 0.80
10/31/2003 63 66.5 63 63 33.53482 668252 3.82% 1.33
11/3/2003 67 67 63 67 35.66402 697989 -6.35% (2.13)
11/4/2003 67 69.95 67 69 36.72862 1025651 -2.99% (1.06)
11/5/2003 68.95 69.99 68.02 68.95 36.70201 347356 0.07% 0.03
11/6/2003 68 69.89 67.5 68 36.19633 188349 1.38% 0.51
11/7/2003 68.3 69.3 68.1 68.2 36.30278 698251 -0.29% (0.11)
11/10/2003 69 69.2 67.6 69 36.72862 350171 -1.17% (0.43)
11/11/2003 68.49 69 68 68.49 36.45715 252806 0.74% 0.27
11/12/2003 69.3 70 68.1 69.3 36.88831 456235 -1.18% (0.43)
11/13/2003 70 71.5 69.5 70.86 37.71869 626118 -2.25% (0.83)
11/14/2003 74 74 70.3 74 39.39012 617464 -4.43% (1.67)
11/17/2003 73.77 74.25 68.5 69.05 36.75523 1440429 6.69% 2.63
11/18/2003 69 69.05 67.5 68.2 36.30278 724688 1.23% 0.45
11/19/2003 68 68.3 66.45 68 36.19633 446969 0.29% 0.11
11/20/2003 65.95 68.5 65.5 65.95 35.1051 908552 3.01% 1.09
11/21/2003 66.55 66.75 65.2 66.55 35.42448 457662 -0.91% (0.32)
11/24/2003 67.5 69.25 66.55 67.4 35.87694 156065 -1.28% (0.45)
11/25/2003 67 67.51 66.7 67 35.66402 597555 0.59% 0.21
11/26/2003 66.89 67.75 66.5 66.89 35.60547 1025904 0.16% 0.06
11/27/2003 66.89 66.89 65.65 65.9 35.0785 467072 1.48% 0.53
11/28/2003 65.9 66.35 65.35 66.1 35.18495 531874 -0.30% (0.11)
12/1/2003 67 68.3 65.9077 68.1 36.24955 670299 -3.03% (1.06)
12/2/2003 68.8 69.5 68 68.8 36.62217 1566615 -1.03% (0.37)
12/3/2003 67.39 68.8 67.3 67.39 35.87162 239917 2.05% 0.75
12/4/2003 67.1 67.5 66 67.1 35.71724 222054 0.43% 0.15
12/5/2003 65.4 66.9 65.35 65.4 34.81234 493144 2.53% 0.90
12/8/2003 65.4 65.5 64.25 64.3 34.22682 514869 1.68% 0.59
12/9/2003 64 65.3 63.55 64 34.06713 507215 0.47% 0.16
12/10/2003 61.5 64 61.2 61.5 32.73637 951393 3.91% 1.33
12/11/2003 60 62.49 59.5 60 31.93794 925062 2.44% 0.80
12/12/2003 61.5 61.5 60.01 61.5 32.73637 2569625 -2.50% (0.80)
12/15/2003 63 63.05 61.75 63 33.53482 814596 -2.44% (0.80)
12/16/2003 63 63 63 63 33.53482 0 0.00% -
12/17/2003 62.15 65 62 62.15 33.08237 475404 1.35% 0.45
12/18/2003 61.1 62.7 60.61 61.1 32.52346 656594 1.69% 0.56
12/19/2003 59.5 61.8 59.5 59.5 31.67178 675578 2.62% 0.85
12/22/2003 58.8 59.5 56.4 58.8 31.29918 889240 1.18% 0.37
12/23/2003 58.8 60 58.6 59.4 31.61855 270394 -1.02% (0.32)
12/24/2003 59.76 60.25 59.5 59.76 31.81018 120001 -0.61% (0.19)
12/25/2003 59.76 59.76 59.76 59.76 31.81018 0 0.00% -
12/26/2003 59.76 59.76 59.76 59.76 31.81018 0 0.00% -
12/29/2003 60 60 57 59 31.40563 420232 1.27% 0.40
12/30/2003 59 61.6 59 61.6 32.78962 63196 -4.41% (1.38)
12/31/2003 61.6 62.35 61.6 62.03 33.0185 76150 -0.70% (0.23)
1/1/2004 62.03 62.03 62.03 62.03 33.0185 0 0.00% -
1/2/2004 64.49 64.49 62.29 64.49 34.32795 199522 -3.97% (1.31)
1/5/2004 65 69 65 68.8 36.62217 737597 -6.68% (2.29)
1/6/2004 68.8 69.5 67.15 68.2 36.30278 489309 0.87% 0.32
1/7/2004 68.2 68.2 67.2 67.5 35.93017 466820 1.03% 0.37
1/8/2004 65.8 67.6 65 65.8 35.02527 759403 2.52% 0.90
1/9/2004 65.25 65.6 65.05 65.33 34.77509 667367 0.71% 0.25
1/12/2004 65.33 66.5 65.05 65.19 34.70055 0 0.21% 0.07
1/13/2004 65.4 65.9 64.9 65.4 34.81234 0 -0.32% (0.11)
1/14/2004 65.3 66.2 65 65.3 34.75911 0 0.15% 0.05
1/15/2004 64.35 65.59 64 64.35 34.25343 0 1.45% 0.51
1/16/2004 65 65 63 63.5 33.80097 0 1.32% 0.45
1/19/2004 63.5 64.5 63.363 63.5 33.80097 0 0.00% -
1/20/2004 63.7 64.81 63 64.5 34.33328 0 -1.57% (0.53)
1/21/2004 64.55 65 64 64.5 34.33328 0 0.00% -
1/22/2004 65.3 65.5 64.5 65.3 34.75911 0 -1.24% (0.43)
1/23/2004 67.8 68.24 65.3 67.8 36.08987 0 -3.83% (1.33)
1/26/2004 68 69.1 67.8 68.2 36.30278 0 -0.59% (0.21)
1/27/2004 67.8 68.55 67.2 67.8 36.08987 0 0.59% 0.21
1/28/2004 65.85 67 65 65.85 35.05188 0 2.88% 1.04
1/29/2004 64.85 65.7 64.5 64.85 34.51958 0 1.52% 0.53
1/30/2004 64.85 65.8 64.7 65.5 34.86557 0 -1.00% (0.35)
2/2/2004 65.21 67.5 65.21 67.05 35.69064 0 -2.37% (0.83)
2/3/2004 69 69 67 69 36.72862 0 -2.91% (1.04)
2/4/2004 70.3 71.25 69.2 70.3 37.42061 0 -1.88% (0.69)
2/5/2004 69 70.1 68.5 69 36.72862 0 1.85% 0.69
2/6/2004 69 69.5 67.6 68 36.19633 0 1.45% 0.53
2/9/2004 67.6 68.5 67 67.6 35.9834 49990 0.59% 0.21
2/10/2004 67.5 67.5 66.2337 66.7 35.50433 319212 1.33% 0.48
2/11/2004 64.91 67 64.9 64.91 34.55151 533031 2.68% 0.95
2/12/2004 65 65 64.01 64.6 34.38651 255868 0.48% 0.17
2/13/2004 64.6 66.4 64.6 66.4 35.34464 199452 -2.79% (0.96)
2/16/2004 65.69 66.5 65.3 65.69 34.96671 130703 1.07% 0.38
2/17/2004 64.7 65.69 64.5 64.7 34.43974 161745 1.51% 0.53
2/18/2004 63.5 65.45 61.5 64.5 34.33328 1689620 0.31% 0.11
2/19/2004 64.35 65.75 64.35 65.46 34.84428 463328 -1.49% (0.51)
2/20/2004 65.3 67.25 65.1 67 35.66402 1134078 -2.35% (0.82)
2/23/2004 65.02 67.1 63.1 64 34.06713 2367695 4.48% 1.60
2/24/2004 64 64 61.5 61.5 32.73637 1272487 3.91% 1.33
2/25/2004 60.9 60.9 59 60.3 32.09762 3322465 1.95% 0.64
2/26/2004 60 60.5 59.5 60.1 31.99116 1518397 0.33% 0.11
2/27/2004 60.1 64.4 60 64 34.06713 2274577 -6.49% (2.08)
3/1/2004 64 66.5 64 65.2 34.70588 1248313 -1.87% (0.64)
3/2/2004 65.75 65.75 65.2 65.3 34.75911 762090 -0.15% (0.05)
3/3/2004 65.36 65.98 64.8 65 34.59942 1425524 0.46% 0.16
3/4/2004 65 65.065 64 64 34.06713 1359279 1.54% 0.53
3/5/2004 63.96 63.96 63.3 63.49 33.79565 486180 0.80% 0.27
3/8/2004 63.3 63.3 62.5 62.6 33.32191 670470 1.40% 0.47
3/9/2004 62.6 64.8 60.4857 64.3 34.22682 694413 -2.72% (0.90)
3/10/2004 64 64.25 63.12 63.12 33.59871 683828 1.84% 0.63
3/11/2004 63.5 63.5 61.2 61.4 32.68315 718996 2.72% 0.92
3/12/2004 61.4 62 60.8 61.5 32.73637 235894 -0.16% (0.05)
3/15/2004 61.5 61.5 60.2 61 32.47023 428948 0.81% 0.27
3/16/2004 61 61.2 60.5 60.9 32.417 766517 0.16% 0.05
3/17/2004 60.8 61 59.8 59.8 31.83146 1538955 1.81% 0.59
3/18/2004 59.8 60.75 59.5 60 31.93794 1245225 -0.33% (0.11)
3/19/2004 59.5 61 55 60.5 32.20408 4540811 -0.83% (0.27)
3/22/2004 60.5 60.5 60.5 60.5 32.20408 0 0.00% -
3/23/2004 61.5 63 59 60.91 32.42232 1337266 -0.68% (0.22)
3/24/2004 61.95 64 61.8 62.5 33.26868 923868 -2.61% (0.85)
3/25/2004 63 63.7 62.5 63.7 33.90744 677342 -1.92% (0.64)
3/26/2004 63.7 64.8 63.05 64.8 34.49297 465746 -1.73% (0.59)
3/29/2004 64 65.75 63 65.4 34.81234 622402 -0.93% (0.32)
3/30/2004 65.4 65.4 63.8 64.8 34.49297 435586 0.92% 0.32
3/31/2004 64.5 65 63.25 63.9 34.01389 586193 1.39% 0.48
4/1/2004 63.3 65 63 64.5 34.33328 679938 -0.94% (0.32)
4/2/2004 58.2 60.4 58 59.6 31.8981 1941228 7.09% 2.44
4/5/2004 59.85 59.85 57.8 57.8 30.93474 968490 3.02% 0.96
4/6/2004 57.8 58.8 56.75 58.5 31.30937 695551 -1.21% (0.37)
4/7/2004 58.5 60 58.49 59.8 32.00514 886243 -2.22% (0.70)
4/8/2004 59.9 62 59 61 32.64739 513201 -2.01% (0.64)
4/9/2004 61 61 61 61 32.64739 0 0.00% -
4/12/2004 61 61 61 61 32.64739 0 0.00% -
4/13/2004 60.15 62.2 60.15 61.5 32.91499 386674 -0.82% (0.27)
4/14/2004 61.5 61.5 61.5 61.5 32.91499 0 0.00% -
4/15/2004 61 61 60 60.46 32.35838 903659 1.69% 0.56
4/16/2004 60.06 60.55 59.6 60 32.11219 292341 0.76% 0.25
4/19/2004 60 60 58.3 58.4 31.25587 905713 2.67% 0.86
4/20/2004 58.7 59.62 57.65 59.62 31.90881 1452876 -2.09% (0.65)
4/21/2004 59.8 61.4 59 61.4 32.86147 633983 -2.99% (0.95)
4/22/2004 60 60.1 59.1 60.01 32.11753 197921 2.26% 0.74
4/23/2004 60 60.3 59.8 59.95 32.08542 1476657 0.10% 0.03
4/26/2004 59.95 59.95 59.1 59.3 31.73754 858537 1.08% 0.35
4/27/2004 59.3 59.3 59.3 59.3 31.73754 0 0.00% -
4/28/2004 59.95 61.06 59.8 60.14 32.18712 2040603 -1.42% (0.45)
4/29/2004 60.1 60.2 59.4 60.06 32.1443 1252883 0.13% 0.04
4/30/2004 59.52 60.5 59.52 59.81 32.0105 832656 0.42% 0.13
5/3/2004 59.01 60.5 58.75 60.1 32.1657 430916 -0.48% (0.16)
5/4/2004 60 60.5 59.95 60 32.11219 321250 0.17% 0.05
5/5/2004 60 61 59.5 60.01 32.11753 248681 -0.02% (0.01)
5/6/2004 60.1 60.4 60 60.1 32.1657 394361 -0.15% (0.05)
5/7/2004 60 63 59.95 62.7 33.55723 1022188 -4.33% (1.39)
5/10/2004 61.2 62 59.6 60.01 32.11753 1110776 4.29% 1.44
5/11/2004 60 60.5705 59.51 60.27 32.25668 986270 -0.43% (0.14)
5/12/2004 60.2 60.51 60 60 32.11219 328030 0.45% 0.14
5/13/2004 60 61.9106 59.65 60.05 32.13894 441382 -0.08% (0.03)
5/14/2004 60 60.3 59.8 60 32.11219 886187 0.08% 0.03
5/17/2004 60 60 58.6 59 31.57698 1126514 1.67% 0.54
5/18/2004 59.24 60 58.56 60 32.11219 515677 -1.69% (0.54)
5/19/2004 60 61 59.5 60 32.11219 1555830 0.00% -
5/20/2004 60 60 59 59.5 31.84457 595231 0.83% 0.27
5/21/2004 59.5 60 59.5 59.75 31.97838 909066 -0.42% (0.13)
5/24/2004 59.75 60.5 59.5 59.75 31.97838 663137 0.00% -
5/25/2004 59.5 60 59.1 59.7 31.95162 523660 0.08% 0.03
5/26/2004 60.5 60.5 59.72 60.3 32.27274 143637 -1.01% (0.32)
5/27/2004 60.3 63 60.3 62.5 33.45019 455622 -3.65% (1.18)
5/28/2004 62 62.8 61.5 62.5 33.45019 1012967 0.00% -
5/31/2004 62.5 63.1 62.49 62.69 33.55187 191407 -0.30% (0.10)
6/1/2004 62.9 62.9 62 62.51 33.45554 315668 0.29% 0.10
6/2/2004 62.5 63.5 61.05 61.4 32.86147 294103 1.78% 0.59
6/3/2004 61 62.5 61 61.5 32.91499 256805 -0.16% (0.05)
6/4/2004 62 64.25 61.5 63.36 33.91047 536139 -3.02% (1.00)
6/7/2004 64 64 63 63.2 33.82483 522950 0.25% 0.09
6/8/2004 63.5 64 63.3 63.8 34.14595 622483 -0.95% (0.32)
6/9/2004 64 65 64 64.79 34.6758 651969 -1.55% (0.53)
6/10/2004 64.05 65.7 64.05 65 34.7882 601749 -0.32% (0.11)
6/11/2004 65 65 63.8 64.1 34.30652 459715 1.38% 0.48
6/14/2004 64.2 64.2 63.4 64 34.253 192396 0.16% 0.05
6/15/2004 64 64.05 63.5 63.9 34.19947 531145 0.16% 0.05
6/16/2004 63.9 63.9 63.9 63.9 34.19947 0 0.00% -
6/17/2004 63.9 64.6 63.9 64.2 34.36004 825967 -0.47% (0.16)
6/18/2004 64.1 64.1 63 63.75 34.1192 1117253 0.70% 0.24
6/21/2004 63 63.5 63 63.38 33.92117 214387 0.58% 0.20
6/22/2004 63.38 63.5 63.05 63.3 33.87835 694273 0.13% 0.04
6/23/2004 63.3 63.5 63.1 63.39 33.92652 588811 -0.14% (0.05)
6/24/2004 63.38 63.5 43 63.4 33.93187 480496 -0.02% (0.01)
6/25/2004 63.4 63.75 63 63 33.71779 1002417 0.63% 0.21
6/28/2004 63 63.5 63 63 33.71779 585835 0.00% -
6/29/2004 63 63 61.5 62.25 33.3164 1747227 1.19% 0.40
6/30/2004 62.25 62.25 61.5 61.7 33.02203 364329 0.88% 0.29
7/1/2004 62 62 61 61.7 33.02203 1016748 0.00% -
7/2/2004 61.5 61.5 60.2 60.8 32.54034 370647 1.46% 0.48
7/5/2004 60.9 61 60.2 60.7 32.48682 103031 0.16% 0.05
7/6/2004 60.6 60.71 60.5 60.65 32.46007 408535 0.08% 0.03
7/7/2004 60.6 60.8 60.6 60.64 32.45471 198729 0.02% 0.01
7/8/2004 60.6 61 59 59.99 32.10683 721935 1.07% 0.35
7/9/2004 60 60.2 59.3 60 32.11219 473064 -0.02% (0.01)
7/12/2004 60.6 60.6 59.5 60 32.11219 318176 0.00% -
7/13/2004 60 60.15 60 60 32.11219 382425 0.00% -
7/14/2004 60.01 60.5 59.6 59.8 32.00514 591015 0.33% 0.11
7/15/2004 60 60 59.6 59.6 31.8981 127234 0.33% 0.11
7/16/2004 59.6 59.6 58.5 58.5 31.30937 370756 1.85% 0.59
7/19/2004 58.5 58.5 55.73 56.3 30.13193 460828 3.76% 1.18
7/20/2004 56.3 56.3 55.5 56.15 30.05165 794278 0.27% 0.08
7/21/2004 56.2 58 56.2 58 31.04178 495099 -3.29% (0.99)
7/22/2004 58 59.9 58 59.15 31.65726 373700 -1.98% (0.62)
7/23/2004 59.5 59.75 58.5 58.95 31.55023 242667 0.34% 0.11
7/26/2004 58.95 58.95 57.8 58 31.04178 163646 1.61% 0.51
7/27/2004 58.5 59.01 58.11 59 31.57698 42190 -1.72% (0.54)
7/28/2004 59 60.5 59 59.99 32.10683 322773 -1.68% (0.53)
7/29/2004 59.5 60.5 59 59.45 31.81782 1006319 0.90% 0.29
7/30/2004 58.7 60 58.7 59.75 31.97838 266288 -0.50% (0.16)
8/2/2004 59.75 60 59.25 60 32.11219 329950 -0.42% (0.13)
8/3/2004 60 60 59.65 59.95 32.08542 552276 0.08% 0.03
8/4/2004 59.5 59.7 59 59.5 31.84457 648312 0.75% 0.24
8/5/2004 59.5 59.5 57 57.21 30.61897 1271253 3.85% 1.23
8/6/2004 58 58 54.21 55.75 29.83756 1316547 2.55% 0.78
8/9/2004 55.75 55.75 55.75 55.75 29.83756 0 0.00% -
8/10/2004 56 57.2 56 56.6 30.29249 734388 -1.52% (0.45)
8/11/2004 57 57 55.1 56.1 30.02489 555068 0.88% 0.27
8/12/2004 56 57 55.1 56.51 30.24433 857354 -0.73% (0.22)
8/13/2004 56 56.5 55.5 56 29.97137 1080925 0.90% 0.27
8/16/2004 56 56 53 53.75 28.76716 1623418 4.02% 1.20
8/17/2004 53.7 53.7 52.5 52.7 28.2052 3158410 1.95% 0.56
8/18/2004 52.75 53 52.4 52.7 28.2052 2704417 0.00% -
8/19/2004 52.75 54.5 52.75 54 28.90097 1212470 -2.47% (0.70)
8/20/2004 54 54.25 53.5 54.25 29.03477 435646 -0.46% (0.13)
8/23/2004 54 55 53.9 54.76 29.30772 940161 -0.94% (0.27)
8/24/2004 55.76 55.76 54.82 55.2 29.54322 515678 -0.80% (0.24)
8/25/2004 54.8 55.99 54.8 55.5 29.70377 312033 -0.54% (0.16)
8/26/2004 55.5 56 55.2 55.61 29.76263 775968 -0.20% (0.06)
8/27/2004 55.75 56.3 55 55 29.43616 986751 1.10% 0.33
8/30/2004 55.05 56.05 55.05 55.5 29.70377 507617 -0.91% (0.27)
8/31/2004 55.25 57 55.25 56.01 29.97671 488699 -0.92% (0.27)
9/1/2004 57 57.75 56.01 56.3 30.13193 717905 -0.52% (0.16)
9/2/2004 56.25 58.2 56.13 57.75 30.90797 2313754 -2.58% (0.78)
9/3/2004 57.6 59 57.6 59 31.57698 1334092 -2.16% (0.67)
9/6/2004 59 59.45 58.3 59 31.81424 493145 -0.75% (0.24)
9/7/2004 58.8 59 58 58.25 31.40982 491365 1.27% 0.40
9/8/2004 58.25 59 57.5 58.85 31.73335 358412 -1.03% (0.32)
9/9/2004 58.05 59.2 58.05 58.5 31.54462 1564913 0.59% 0.19
9/10/2004 59 59 57.55 57.8 31.16717 697852 1.20% 0.38
9/13/2004 57.05 57.75 57 57.75 31.14021 218963 0.09% 0.03
9/14/2004 57.5 58.5 57 58 31.27501 199290 -0.43% (0.13)
9/15/2004 58 58.69 57 57.15 30.81667 420636 1.47% 0.46
9/16/2004 56.99 57.55 56.99 57.14 30.81128 546736 0.02% 0.01
9/17/2004 57 58 57 57.5 31.0054 350264 -0.63% (0.19)
9/20/2004 57.45 58.5 57.45 57.79 31.16178 289956 -0.50% (0.16)
9/21/2004 57.45 57.79 56.75 56.9 30.68187 769331 1.54% 0.48
9/22/2004 56.9 57.25 56.5 56.95 30.70883 1570478 -0.09% (0.03)
9/23/2004 56.5 58.3 56.25 58 31.27501 1608526 -1.84% (0.57)
9/24/2004 58 58 58 58 31.27501 0 0.00% -
9/27/2004 58 58.5 58 58.2 31.38286 900711 -0.34% (0.11)
9/28/2004 58.25 58.4 58 58.3 31.43678 387488 -0.17% (0.05)
9/29/2004 58.3 58.8 58.01 58.66 31.6309 698340 -0.62% (0.19)
9/30/2004 58.66 59.6 58.4 59.5 32.08385 1583524 -1.43% (0.45)
10/1/2004 59.5 60.1 59.4 59.8 32.24561 784035 -0.50% (0.16)
10/4/2004 60.26 61 59 59 31.81424 902027 1.34% 0.43
10/5/2004 60 60.75 59.55 60.5 32.62307 1342198 -2.54% (0.81)
10/6/2004 60.5 62.85 60.5 62.85 33.89025 2059226 -3.88% (1.27)
10/7/2004 62.8 63.75 62.2 62.7 33.80937 2458911 0.24% 0.08
10/8/2004 62.72 62.72 61 61.7 33.27014 1606775 1.59% 0.54
10/11/2004 61.8 62 61.5 61.7 33.27014 1596405 0.00% -
10/12/2004 61.1 61.85 60.9 61.8 33.32406 775117 -0.16% (0.05)
10/13/2004 61.95 61.95 61.2 61.5 33.1623 860339 0.49% 0.16
10/14/2004 61.5 61.7 61.2 61.6 33.21623 988015 -0.16% (0.05)
10/15/2004 61.03 62.4 61.03 62.4 33.64759 1085998 -1.30% (0.43)
10/18/2004 62.4 63.95 62 63.95 34.4834 579595 -2.48% (0.84)
10/19/2004 63.95 63.95 63.3 63.51 34.24614 991174 0.69% 0.24
10/20/2004 63 63.4 61.8 63.1 34.02505 819343 0.65% 0.22
10/21/2004 63.1 63.7 62.8 63.61 34.30006 146646 -0.81% (0.28)
10/22/2004 63.6 64 63.15 63.5 34.24075 808628 0.17% 0.06
10/25/2004 63.55 63.9 62.8 63.25 34.10594 143231 0.39% 0.13
10/26/2004 63.5 64.2 63.2 64 34.51035 563162 -1.19% (0.40)
10/27/2004 64.2 66.24 64 66.24 35.71822 936313 -3.50% (1.21)
10/28/2004 66.24 68.1 66.24 67 36.12803 1297955 -1.15% (0.41)
10/29/2004 67 67.8 66.6 66.6 35.91235 1014096 0.60% 0.22
11/1/2004 67 67.3 66.4 67 36.12803 1337750 -0.60% (0.22)
11/2/2004 67.25 67.25 66 66.61 35.91774 941686 0.58% 0.21
11/3/2004 66.7 67.15 66.7 67.1 36.18195 745372 -0.74% (0.26)
11/4/2004 67.1 67.6 66.9 67.02 36.13882 866049 0.12% 0.04
11/5/2004 67 67.5 66.1 66.1 35.64273 1033054 1.37% 0.50
11/8/2004 65 66.05 65 65.7 35.42704 792278 0.61% 0.22
11/9/2004 66 67.6 65.8 66.75 35.99323 1065026 -1.60% (0.57)
11/10/2004 66.75 69.5 66.5 69.5 37.47609 840261 -4.12% (1.48)
11/11/2004 69.5 74.5 68.5 73.25 39.49818 2321912 -5.40% (2.02)
11/12/2004 73.26 74 69.5 69.99 37.74031 1752453 4.45% 1.76
11/15/2004 69.9 70.41 67.35 69.21 37.31972 629354 1.11% 0.42
11/16/2004 68.5 70.85 68.5 70.85 38.20405 255454 -2.37% (0.88)
11/17/2004 71 72 70.5 70.99 38.27953 587119 -0.20% (0.08)
11/18/2004 70.5 71 70.5 70.95 38.25797 264150 0.06% 0.02
11/19/2004 71 71.1 70.5 70.8407 38.19903 615242 0.15% 0.06
11/22/2004 71 71 70.4 70.7 38.12316 209990 0.20% 0.08
11/23/2004 70.5 70.82 70 70 37.74571 284108 0.99% 0.38
11/24/2004 69.8 70.1 69.05 70 37.74571 235689 0.00% -
11/25/2004 70 72.45 70 72.45 39.0668 209521 -3.50% (1.32)
11/26/2004 73 74.34 73 74 39.9026 633096 -2.14% (0.84)
11/29/2004 74 75.65 72.5 75 40.44181 819009 -1.35% (0.54)
11/30/2004 75.1 76.2 74.4 76 40.98105 1075791 -1.33% (0.54)
12/1/2004 76 77.5 75.01 77.5 41.78989 721668 -1.97% (0.81)
12/2/2004 77.55 79.99 76 77 41.52027 892757 0.65% 0.27
12/3/2004 77 78.24 75.55 77.45 41.76292 407118 -0.58% (0.24)
12/6/2004 77.5 77.9 75 75.5 40.71143 548748 2.52% 1.05
12/7/2004 75 77.9 74.5 76.26 41.12125 764980 -1.01% (0.41)
12/8/2004 77 77 75.6 76.5 41.25067 250404 -0.31% (0.13)
12/9/2004 76.5 76.5 75 75.4 40.65752 250258 1.44% 0.59
12/10/2004 75.4 75.5 73.5 74.12 39.96731 196857 1.70% 0.69
12/13/2004 74.12 74.5 73.5 73.99 39.89721 195711 0.18% 0.07
12/14/2004 74.5 74.5 73.5 73.84 39.81633 405500 0.20% 0.08
12/15/2004 73.99 74.94 72.9 73.35 39.5521 542602 0.66% 0.26
12/16/2004 73.35 73.35 73.35 73.35 39.5521 0 0.00% -
12/17/2004 73.5 74.5 73.5 74.5 40.17222 624702 -1.57% (0.62)
12/20/2004 74.7 76 74.5 74.6 40.22613 227359 -0.13% (0.05)
12/21/2004 74.6 75.5 74.25 75.5 40.71143 115427 -1.21% (0.49)
12/22/2004 75.5 76.5 75.5 76.2 41.08889 137188 -0.93% (0.38)
12/23/2004 76.2 78.9 76.2 78.8 42.49088 128788 -3.41% (1.40)
12/24/2004 78.5 79 78 78.75 42.46392 67428 0.06% 0.03
12/27/2004 78.75 78.75 78.75 78.75 42.46392 0 0.00% -
12/28/2004 78.75 79 78.2 79 42.59872 56906 -0.32% (0.13)
12/29/2004 79 79 77.83 78.2 42.16734 149098 1.01% 0.43
12/30/2004 78.2 78.5 78.1 78.3 42.22126 42495 -0.13% (0.05)
12/31/2004 77.87 78.5 77.5 77.8 41.95165 85222 0.64% 0.27
1/3/2005 77.7 77.7 76.8 77 41.52027 100195 1.03% 0.43
1/4/2005 77 77.4 76.7 77 41.52027 82270 0.00% -
1/5/2005 77 77.25 75 75.5 40.71143 100030 1.95% 0.81
1/6/2005 75.3 76.95 74 75.5 40.71143 368416 0.00% -
1/7/2005 75.8 75.86 74.5 75.1 40.49575 152912 0.53% 0.22
1/10/2005 75.1 76.5 75 75 40.44181 86061 0.13% 0.05
1/11/2005 74.5 75.95 74.5 75.5 40.71143 135184 -0.67% (0.27)
1/12/2005 75.5 76.3 75 76.3 41.14282 1153949 -1.06% (0.43)
1/13/2005 76.55 76.85 75.25 76.6 41.30459 178955 -0.39% (0.16)
1/14/2005 77 77 74 74.29 40.05898 204894 3.02% 1.25
1/17/2005 74.5 74.5 73.2 74 39.9026 414857 0.39% 0.16
1/18/2005 74 74 70.99 72 38.82416 672414 2.70% 1.08
1/19/2005 73 73 71 71 38.28493 387966 1.39% 0.54
1/20/2005 71 71 69 70 37.74571 183435 1.41% 0.54
1/21/2005 69 70.5 68.5 68.6 36.99079 378501 2.00% 0.75
1/24/2005 69 69.5 68.59 69.01 37.21187 354147 -0.60% (0.22)
1/25/2005 70 70 67 69 37.20648 287724 0.01% 0.01
1/26/2005 69.25 70.45 69.25 70 37.74571 294195 -1.45% (0.54)
1/27/2005 70.6 73.1 70.5 72.61 39.15308 244759 -3.73% (1.41)
1/28/2005 72.8 74.01 72.15 73.1 39.41731 770198 -0.67% (0.26)
1/31/2005 73 74 72.5 72.8 39.25553 263390 0.41% 0.16
2/1/2005 72.5 72.8 71.5 72.69 39.19622 338917 0.15% 0.06
2/2/2005 72.96 72.96 70 71.5 38.55454 313926 1.64% 0.64
2/3/2005 71.01 72 71 71 38.28493 121768 0.70% 0.27
2/4/2005 71 71.01 70.2 70.75 38.15013 520642 0.35% 0.13
2/7/2005 70.5 70.76 69.5 69.5 37.47609 516056 1.77% 0.67
2/8/2005 69.5 69.5 69.1 69.35 37.39521 463605 0.22% 0.08
2/9/2005 69.35 70.95 69.35 70.36 37.93983 1027654 -1.46% (0.54)
2/10/2005 70.6 71 69.7 70.3 37.90748 1445475 0.09% 0.03
2/11/2005 70.37 71.5 70.3 70.55 38.04228 1006180 -0.36% (0.13)
2/14/2005 71 71.99 70.7 71.7 38.66239 785495 -1.63% (0.62)
2/15/2005 72.7 74.5 71.7 74.25 40.03741 907450 -3.56% (1.38)
2/16/2005 74.3 76.45 74.3 76.25 41.11586 888097 -2.69% (1.08)
2/17/2005 76 78 75 76.8 41.41242 548298 -0.72% (0.30)
2/18/2005 77 77 75.2 76.5 41.25067 383194 0.39% 0.16
2/21/2005 77 77 75.4 76.3 41.14282 382008 0.26% 0.11
2/22/2005 76.2 78.3 76.2 77.8 41.95165 759521 -1.97% (0.81)
2/23/2005 77.8 77.8 75.89 77.5 41.78989 309628 0.39% 0.16
2/24/2005 77.49 77.5 76.5 77.4 41.73596 544932 0.13% 0.05
2/25/2005 77.5 79.2 77.2 79.2 42.70657 765631 -2.33% (0.97)
2/28/2005 78.5 80.7 78.05 80.02 43.14873 795349 -1.04% (0.44)
3/1/2005 80 80.4 79.14 80.4 43.35365 902230 -0.47% (0.20)
3/2/2005 80 80.9 79 80 43.13795 606988 0.50% 0.22
3/3/2005 80.2 82.75 80 81.65 44.02766 638607 -2.06% (0.89)
3/4/2005 81.99 81.99 78.2 81.7 44.05462 632077 -0.06% (0.03)
3/7/2005 81.45 81.98 81 81.02 43.68795 539007 0.83% 0.37
3/8/2005 81.5 82.25 81 82 44.21639 568211 -1.21% (0.53)
3/9/2005 81.5 82.5 81.02 82.3 44.37817 405307 -0.37% (0.16)
3/10/2005 82.2 82.75 82 82.6 44.53994 679282 -0.36% (0.16)
3/11/2005 82.8 83.2 82.02 82.3 44.37817 654143 0.36% 0.16
3/14/2005 82.3 82.3 81 81.8 44.10855 398306 0.61% 0.27
3/15/2005 81.8 81.8 80.5 81 43.67719 600389 0.98% 0.43
3/16/2005 80.3 80.8 79.55 79.8 43.0301 692275 1.48% 0.65
3/17/2005 79.5 81.98 79.5 80 43.13795 954418 -0.25% (0.11)
3/18/2005 80 80.75 78 79 42.59872 1920302 1.25% 0.54
3/21/2005 79 79 79 79 42.59872 0 0.00% -
3/22/2005 80 80 74.95 78.7 42.43696 296110 0.38% 0.16
3/23/2005 78 78.5 76.25 77 41.52027 445820 2.16% 0.92
3/24/2005 76.01 78 75 76.98 41.92327 541621 -0.97% (0.40)
3/25/2005 76.98 76.98 76.98 76.98 41.92327 0 0.00% -
3/28/2005 76.98 76.98 76.98 76.98 41.92327 0 0.00% -
3/29/2005 76.5 76.5 75.6 76.05 41.4168 250868 1.21% 0.51
3/30/2005 76.05 76.05 72.55 74.26 40.44197 1192425 2.35% 0.97
3/31/2005 75 76 74.5 75.2 40.9539 621068 -1.27% (0.51)
4/1/2005 75.79 78.5 75.2 78 42.47878 777568 -3.72% (1.52)
4/4/2005 78 78 75.2 77 41.93417 335395 1.28% 0.54
4/5/2005 76.5 77 76 76.55 41.6891 358839 0.58% 0.25
4/6/2005 76.7 76.8 75.8 76.5 41.66188 351282 0.07% 0.03
4/7/2005 77 77.95 74.6 75.1 40.89943 310456 1.83% 0.76
4/8/2005 74.51 76.3 74.51 74.99 40.83952 501514 0.15% 0.06
4/11/2005 77 77 74 74.24 40.43107 314504 1.00% 0.41
4/12/2005 73.66 75.3 73.66 74.8 40.73605 562368 -0.75% (0.30)
4/13/2005 75 75.5 72.8 72.8 39.64685 196858 2.67% 1.09
4/14/2005 71.25 72.8 70.6 72.7 39.59239 654283 0.14% 0.05
4/15/2005 72.5 74.5 72.5 74 40.30037 1487158 -1.79% (0.71)
4/18/2005 72 73.85 70 73.01 39.76122 174420 1.34% 0.54
4/19/2005 73.05 74.9 73.05 74.4 40.51821 1029133 -1.90% (0.76)
4/20/2005 74.74 75 74 74.7 40.68158 1791310 -0.40% (0.16)
4/21/2005 74.6 74.6 73.5 73.7 40.13699 815110 1.34% 0.54
4/22/2005 73.7 73.7 72.85 73 39.75578 272792 0.95% 0.38
4/25/2005 73 73.4 72.2 73.2 39.86469 382089 -0.27% (0.11)
4/26/2005 73.55 74.95 73.5 74.95 40.81775 680855 -2.39% (0.95)
4/27/2005 74.95 74.95 74.95 74.95 40.81775 0 0.00% -
4/28/2005 74.95 75.5 74.4 74.6 40.62712 468380 0.47% 0.19
4/29/2005 74.5 76 74.5 75 40.84496 693306 -0.54% (0.22)
5/2/2005 75 75 75 75 40.84496 0 0.00% -
5/3/2005 75 75.01 74.1 75 40.84496 602439 0.00% -
5/4/2005 76 77 74 75 40.84496 368050 0.00% -
5/5/2005 75.98 76.5 74.9 76.45 41.63464 1066624 -1.93% (0.79)
5/6/2005 76 76.95 76 76.8 41.82525 5304090 -0.46% (0.19)
5/9/2005 77 78 77 77.37 42.13567 1263201 -0.74% (0.31)
5/10/2005 77.75 78.4 75.25 76.7 41.77079 1327696 0.87% 0.36
5/11/2005 76.68 76.95 76.25 76.7 41.77079 1196496 0.00% -
5/12/2005 76.65 77.25 75.25 76 41.38957 1288172 0.91% 0.38
5/13/2005 75.35 75.5 74.3 75.35 41.03558 504998 0.86% 0.35
5/16/2005 75.3 75.66 74.75 75.66 41.20441 286412 -0.41% (0.17)
5/17/2005 75.66 76 73.9 75.3 41.00835 275296 0.48% 0.20
5/18/2005 75.3 78 75.3 77.6 42.26093 460422 -3.05% (1.25)
5/19/2005 77 78.2 76 76.99 41.92872 642205 0.79% 0.33
5/20/2005 76 77 73.98 76 41.38957 1034374 1.29% 0.54
5/23/2005 76.25 76.25 75 75.5 41.11728 898643 0.66% 0.27
5/24/2005 75 75.75 75 75.6 41.17173 1215420 -0.13% (0.05)
5/25/2005 75.6 75.75 75 75.5 41.11728 802369 0.13% 0.05
5/26/2005 75.39 75.8 75.25 75.5 41.11728 990178 0.00% -
5/27/2005 75.3 76.4 75.3 76 41.38957 623733 -0.66% (0.27)
5/30/2005 75.25 76.7 75.25 76.7 41.77079 1298765 -0.92% (0.38)
5/31/2005 76.7 76.7 75.5 75.8 41.28066 5373298 1.17% 0.49
6/1/2005 75.8 75 73.99 74.5 40.57268 499641 1.72% 0.71
6/2/2005 74.21 75.2 74.21 75 40.84496 897007 -0.67% (0.27)
6/3/2005 75 75 75 75 40.84496 0 0.00% -
6/6/2005 75.5 78.49 75.5 78.49 42.74563 271709 -4.65% (1.90)
6/7/2005 78.46 80.5 77.9 77.9 42.42431 320393 0.75% 0.32
6/8/2005 78.65 78.65 76.7 77.5 42.20647 776948 0.51% 0.22
6/9/2005 78 78.1 77.5 78 42.47878 173627 -0.65% (0.27)
6/10/2005 78 78.4 77.5 77.9 42.42431 149786 0.13% 0.05
6/13/2005 77.5 79 77.5 78.5 42.75106 304373 -0.77% (0.33)
6/14/2005 78.45 78.46 77.55 78 42.47878 236556 0.64% 0.27
6/15/2005 78.5 78.9 75.05 78.49 42.74563 559925 -0.63% (0.27)
6/16/2005 78.5 78.5 78.5 78.5 42.75106 0 -0.01% (0.01)
6/17/2005 79 79.8 79 79.65 43.37736 344015 -1.46% (0.63)
6/20/2005 79.6 80.8 71.8918 80.2 43.67689 271759 -0.69% (0.30)
6/21/2005 80.33 80.5 79 79.1 43.07782 381842 1.37% 0.60
6/22/2005 79.4 79.4 78.4 78.9 42.96892 270902 0.25% 0.11
6/23/2005 78.84 78.84 77.4 77.4 42.15201 950190 1.90% 0.82
6/24/2005 77 77 75 75.75 41.25342 806609 2.13% 0.90
6/27/2005 75.75 75.75 75 75.75 41.25342 660304 0.00% -
6/28/2005 75.75 76.25 75 75.5 41.11728 770275 0.33% 0.14
6/29/2005 76 76.5 75 75 40.84496 1052463 0.66% 0.27
6/30/2005 75.37 75.37 73.51 74.39 40.51276 849220 0.81% 0.33
7/1/2005 75 75 73.44 73.44 39.9954 631913 1.28% 0.52
7/4/2005 74 74.35 73.304 73.98 40.28948 191422 -0.74% (0.29)
7/5/2005 75 76 73.9 74.15 40.38206 250893 -0.23% (0.09)
7/6/2005 75 75.41 74.61 75.3 41.00835 458023 -1.55% (0.63)
7/7/2005 75.4 76.5 74 76.25 41.52572 619100 -1.26% (0.52)
7/8/2005 76.25 76.5 75.5 76.5 41.66188 199734 -0.33% (0.14)
7/11/2005 76.5 76.89 76 76.55 41.6891 404244 -0.07% (0.03)
7/12/2005 76.61 78.5 76.5 78.3 42.64215 417716 -2.29% (0.95)
7/13/2005 77.99 81.05 77.99 81.05 44.13979 324035 -3.51% (1.50)
7/14/2005 79 82.5 79 82.49 44.92402 1117248 -1.78% (0.78)
7/15/2005 82.45 84.25 81.5 82.7 45.03839 605219 -0.25% (0.11)
7/18/2005 82.2 84.5 81 84.5 46.01866 265220 -2.18% (0.98)
7/19/2005 83.52 84.49 83 84.49 46.01322 178451 0.01% 0.01
7/20/2005 83.5 84.3 82.35 84.3 45.90975 802952 0.22% 0.10
7/21/2005 84.05 84.05 82.6 83 45.20176 2263800 1.54% 0.71
7/22/2005 84.01 85.05 83 83.5 45.47407 341932 -0.60% (0.27)
7/25/2005 83.8 84.2 82.65 84 45.74636 239194 -0.60% (0.27)
7/26/2005 83.95 84.5 83.65 84.1 45.80082 621894 -0.12% (0.05)
7/27/2005 84.1 86 83.9 85.3 46.45434 308480 -1.43% (0.65)
7/28/2005 85.3 87.2 85.3 86.6 47.16232 1485450 -1.52% (0.71)
7/29/2005 87 87.5 83.7 85 46.29097 943506 1.85% 0.87
8/1/2005 84.8 86.5 84 86 46.83558 563005 -1.18% (0.54)
8/2/2005 85.9 88 85.9 86.7 47.21679 566120 -0.81% (0.38)
8/3/2005 87 87 83.15 86 46.83558 7205117 0.81% 0.38
8/4/2005 86.2 87.5 85.5 86.05 46.8628 821820 -0.06% (0.03)
8/5/2005 86.05 86.4 85.5 86.4 47.05341 752296 -0.41% (0.19)
8/8/2005 86.5 87.9 86.2 87.9 47.87031 257122 -1.74% (0.82)
8/9/2005 87.9 87.9 87.9 87.9 47.87031 0 0.00% -
8/10/2005 87.5 91.75 87.5 91.75 49.967 1377545 -4.38% (2.10)
8/11/2005 91.75 91.95 90.55 91 49.55856 1603087 0.82% 0.41
8/12/2005 91.09 91.09 88 89.1 48.52382 511463 2.09% 1.03
8/15/2005 89.49 89.49 86 88.49 48.19163 636913 0.68% 0.33
8/16/2005 88 88 86.05 86.79 47.26581 429002 1.92% 0.93
8/17/2005 87.95 87.95 84.05 85.52 46.57416 549730 1.46% 0.69
8/18/2005 85.52 86.75 85 86.01 46.84102 577862 -0.57% (0.27)
8/19/2005 86.9 88 86.05 88 47.92476 752505 -2.31% (1.08)
8/22/2005 87.99 88.5 87 87.8 47.81585 565498 0.23% 0.11
8/23/2005 87.6 87.6 86.05 87 47.38015 651591 0.91% 0.44
8/24/2005 87 87.4 86.5 87 47.38015 1004220 0.00% -
8/25/2005 86.5 87.5 86.5 87.5 47.65245 1267387 -0.57% (0.27)
8/26/2005 87.49 87.49 85.7 87 47.38015 545872 0.57% 0.27
8/29/2005 85 86.95 85 86.65 47.18955 200266 0.40% 0.19
8/30/2005 86.65 87 85 86.11 46.89547 604353 0.62% 0.29
8/31/2005 85 88 84.8 87.89 47.86486 676367 -2.07% (0.97)
9/1/2005 87.4 88.65 86.75 88.65 48.27876 512653 -0.86% (0.41)
9/2/2005 89 92 78.14 91.48 49.81997 847476 -3.19% (1.54)
9/5/2005 89 91 89 90.56 49.89159 139073 -0.14% (0.07)
9/6/2005 90.56 92.4 90 92.3 50.8502 1127638 -1.92% (0.96)
9/7/2005 91.7 95.3 91.3 94 51.78677 1520438 -1.84% (0.94)
9/8/2005 94 94 91.15 92.15 50.76756 1121152 1.97% 1.02
9/9/2005 92 93.25 92 92.5 50.96039 283511 -0.38% (0.19)
9/12/2005 92.5 92.99 91.15 91.15 50.21664 382286 1.46% 0.74
9/13/2005 91.8 92.46 91.16 91.4 50.35437 395533 -0.27% (0.14)
9/14/2005 91 92.7 90 92.3 50.8502 441086 -0.98% (0.50)
9/15/2005 92 93 92 92 50.68492 557331 0.33% 0.17
9/16/2005 92 92.26 91 91.75 50.54718 795030 0.27% 0.14
9/19/2005 91.75 92 90.01 91 50.134 824731 0.82% 0.41
9/20/2005 90 92.7 89.57 91.9 50.62983 631701 -0.99% (0.50)
9/21/2005 91 91.95 90.8 91.2 50.24418 462250 0.76% 0.39
9/22/2005 91.8 91.8 88.05 88.45 48.72915 360276 3.02% 1.52
9/23/2005 88 88.6 86.15 87.1 47.98541 761949 1.53% 0.74
9/26/2005 87.15 88.2 87 87.5 48.20577 496797 -0.46% (0.22)
9/27/2005 90 90.53 87.7 90.53 49.87507 486590 -3.46% (1.67)
9/28/2005 90 90.95 88.2 90.2 49.69326 180962 0.36% 0.18
9/29/2005 90.2 91.9 90 91.61 50.47006 391967 -1.56% (0.78)
9/30/2005 91.9 92.5 91.1 92.2 50.79511 782793 -0.64% (0.33)
10/3/2005 91.9 92 90.01 90.62 49.92466 239779 1.71% 0.87
10/4/2005 90.8 91.9 90.2 90.5 49.85854 373779 0.13% 0.07
10/5/2005 90 91.3 87 90.4 49.80345 254736 0.11% 0.06
10/6/2005 89 91 87.51 89.95 49.55553 286858 0.50% 0.25
10/7/2005 89.5 90 87 88.5 48.75669 712652 1.61% 0.80
10/10/2005 88 90.1 87 88.99 49.02665 799358 -0.55% (0.27)
10/11/2005 88.5 90 88.5 89.65 49.39025 681757 -0.74% (0.36)
10/12/2005 90 90.01 88 88.5 48.75669 307394 1.28% 0.63
10/13/2005 88 88.45 85.5 86.45 47.62731 752313 2.32% 1.13
10/14/2005 86.6 87 83 85 46.82847 580089 1.68% 0.80
10/17/2005 86 86.9 85 86.69 47.75951 353818 -1.99% (0.93)
10/18/2005 86.35 88.6 85 85.2 46.93865 475075 1.72% 0.82
10/19/2005 85 85.8 83.1 83.75 46.13982 834504 1.70% 0.80
10/20/2005 85 86.2 83.75 86 47.3794 312285 -2.69% (1.24)
10/21/2005 84 86.92 84 85.52 47.11495 162398 0.56% 0.26
10/24/2005 85.52 87.5 85.52 87.5 48.20577 292440 -2.32% (1.09)
10/25/2005 88 89.5 86.21 87.5 48.20577 411053 0.00% -
10/26/2005 87.52 88 86.04 87 47.9303 600246 0.57% 0.28
10/27/2005 85.52 89.9 85.3 85.3 46.99374 256560 1.95% 0.94
10/28/2005 84.5 86 83.75 84.41 46.50342 219473 1.04% 0.49
10/31/2005 84.51 88.45 84.51 85.5 47.10392 427589 -1.29% (0.60)
11/1/2005 85.02 88 85.02 87.92 48.43716 550161 -2.83% (1.33)
11/2/2005 87.95 88.95 85.9 88.25 48.61898 942262 -0.38% (0.18)
11/3/2005 89 90.2 85.01 89.8 49.4729 505281 -1.76% (0.85)
11/4/2005 89.8 89.9 89 89.6 49.36271 299211 0.22% 0.11
11/7/2005 89.6 89.95 89.13 89.7 49.4178 694918 -0.11% (0.06)
11/8/2005 86.7 89.95 86.7 89 49.03215 744390 0.78% 0.39
11/9/2005 89.01 89.01 86.99 87.05 47.95785 490502 2.19% 1.07
11/10/2005 83.55 89.27 83.55 89.27 49.1809 178992 -2.55% (1.22)
11/11/2005 89.35 89.5 88.02 88.7 48.86688 603439 0.64% 0.31
11/14/2005 89.2 92 88.5 92 50.68492 549116 -3.72% (1.82)
11/15/2005 92 94 91 93.65 51.59396 664271 -1.79% (0.91)
11/16/2005 93.9 93.9 91.15 92 50.68492 503147 1.76% 0.91
11/17/2005 92 93 91 91.75 50.54718 503337 0.27% 0.14
11/18/2005 91.75 93 91.75 92 50.68492 328769 -0.27% (0.14)
11/21/2005 92.5 93 91.45 92.98 51.22483 242475 -1.07% (0.54)
11/22/2005 92.98 92.98 90.21 90.3 49.74835 356932 2.88% 1.48
11/23/2005 90.6 92 88 91.3 50.29928 295444 -1.11% (0.55)
11/24/2005 91.3 93 91.3 92 50.68492 862700 -0.77% (0.39)
11/25/2005 92.25 92.31 91.47 91.47 50.39295 341089 0.58% 0.29
11/28/2005 91.47 91.5 89.7 90 49.58308 322819 1.61% 0.81
11/29/2005 90 90 86.75 87.6 48.26086 425369 2.67% 1.32
11/30/2005 87.55 89.9 87.5 87.5 48.20577 466687 0.11% 0.06
12/1/2005 87.5 88 87 87 47.9303 737613 0.57% 0.28
12/2/2005 89.05 89.05 86.9 88 48.48122 582294 -1.15% (0.55)
12/5/2005 88 88.97 87.25 87.25 48.06804 152974 0.85% 0.41
12/6/2005 87.25 91.5 87 91.5 50.40946 381532 -4.87% (2.34)
12/7/2005 91 94.5 88.32 93.5 51.51132 546137 -2.19% (1.10)
12/8/2005 92 93.75 92 93 51.23584 330502 0.53% 0.28
12/9/2005 93.5 93.5 90.5 91 50.134 354411 2.15% 1.10
12/12/2005 91 93.45 91 92.5 50.96039 287783 -1.65% (0.83)
12/13/2005 92 93.9 91.5 91.55 50.437 290182 1.03% 0.52
12/14/2005 92 93.3 92 93 51.23584 207571 -1.58% (0.80)
12/15/2005 93 94.95 93 94.95 52.31014 791410 -2.10% (1.07)
12/16/2005 94.95 94.95 94.95 94.95 52.31014 0 0.00% -
12/19/2005 94.53 96.99 94.53 96.99 53.43402 457259 -2.15% (1.12)
12/20/2005 96.8 96.8 95.8 96.15 52.97124 520189 0.87% 0.46
12/21/2005 96.15 97 95.8 97 53.43954 567492 -0.88% (0.47)
12/22/2005 96 99.99 96 99.99 55.0868 414342 -3.08% (1.65)
12/23/2005 99.8 101.4 99.5 100.89 55.58262 141392 -0.90% (0.50)
12/26/2005 100.89 100.89 100.89 100.89 55.58262 0 0.00% -
12/27/2005 101 102.8 100.89 102.8 56.6349 237174 -1.89% (1.05)
12/28/2005 101 102.4 100.1 101.1 55.69832 581140 1.65% 0.94
12/29/2005 101.1 101.1 100 100.14 55.16944 124693 0.95% 0.53
12/30/2005 100.05 100.05 97.85 100 55.09232 85228 0.14% 0.08
1/2/2006 100 100 100 100 55.09232 0 0.00% -
1/3/2006 100 100 97.9 99 54.54139 128909 1.00% 0.55
1/4/2006 99.1 102 99.1 100.99 55.63772 366420 -2.01% (1.10)
1/5/2006 101 101 98 99 54.54139 135427 1.97% 1.10
1/6/2006 99 102.81 99 102.81 56.64041 130163 -3.85% (2.10)
1/9/2006 102 104 101.5 102.85 56.66244 383690 -0.04% (0.02)
1/10/2006 102 104.3 101.9 103 56.74507 167645 -0.15% (0.08)
1/11/2006 103 106 103 105 57.84693 374918 -1.94% (1.10)
1/12/2006 104.99 105.95 102.62 103.6 57.07563 1537037 1.33% 0.77
1/13/2006 103.6 103.75 101.75 103.75 57.15826 996877 -0.14% (0.08)
1/16/2006 103.5 103.5 102.5 102.8 56.6349 495511 0.92% 0.52
1/17/2006 102.5 102.8 101 101.95 56.16662 626730 0.83% 0.47
1/18/2006 101 101.95 98.5 101.95 56.16662 612842 0.00% -
1/19/2006 101.5 106.5 101.5 106.5 58.6733 619759 -4.46% (2.51)
1/20/2006 104 109.5 104 107.5 59.22422 551907 -0.94% (0.55)
1/23/2006 106 107.55 104.75 107.05 58.97632 502374 0.42% 0.25
1/24/2006 107.25 107.49 105 107.49 59.21872 627481 -0.41% (0.24)
1/25/2006 107.3 108.5 106.25 107.3 59.11404 722308 0.18% 0.10
1/26/2006 107.3 107.3 104 104.89 57.78632 440253 2.25% 1.33
1/27/2006 104.89 107.5 103.99 107 58.94878 774622 -2.01% (1.16)
1/30/2006 106.9 107 104.4 105 57.84693 755037 1.87% 1.10
1/31/2006 105 108 105 107 58.94878 848008 -1.90% (1.10)
2/1/2006 106.7 107.9 105.3 107.8 59.38952 858804 -0.75% (0.44)
2/2/2006 107.5 110.21 107.25 109.5 60.32609 772883 -1.58% (0.94)
2/3/2006 108.95 109 104.1 108 59.4997 773719 1.37% 0.83
2/6/2006 108 109 106.05 108.8 59.94043 1012351 -0.74% (0.44)
2/7/2006 108.5 109.35 107 108.6 59.83024 1194542 0.18% 0.11
2/8/2006 107 108.6 106.5 108.05 59.52723 2140958 0.51% 0.30
2/9/2006 108.05 109.06 107.05 109.06 60.08367 568471 -0.93% (0.56)
2/10/2006 108 110 108 110 60.60153 520333 -0.86% (0.52)
2/13/2006 109 109 107.05 107.05 58.97632 488920 2.68% 1.63
2/14/2006 107.2 108 104.7 105.7 58.23255 614743 1.26% 0.74
2/15/2006 105.9 109.79 105.9 107.5 59.22422 465038 -1.70% (0.99)
2/16/2006 108.25 109.75 107.49 108.6 59.83024 276186 -1.02% (0.61)
2/17/2006 106 114.5 106 114.5 63.08069 748742 -5.43% (3.25)
2/20/2006 114 116 112.5 113.5 62.52978 735460 0.87% 0.55
2/21/2006 113.76 117.85 113.76 117.5 64.73347 736621 -3.52% (2.20)
2/22/2006 117.5 120.5 117 118.4 65.22929 1115234 -0.77% (0.50)
2/23/2006 118.06 118.96 117.55 118 65.00893 427435 0.34% 0.22
2/24/2006 118 118.95 117 118.55 65.31193 534020 -0.47% (0.30)
2/27/2006 120 124.01 116.11 122.8 67.65337 703616 -3.59% (2.34)
2/28/2006 122.5 122.8 119.05 119.5 65.8353 1518735 2.69% 1.82
3/1/2006 119.5 119.5 119.5 119.5 65.8353 0 0.00% -
3/2/2006 119.6 121.4 1.21 121.01 66.66719 2056008 -1.26% (0.83)
3/3/2006 121.04 122.98 119 122.95 67.736 1211310 -1.60% (1.07)
3/6/2006 122.44 124.7 122.4 123 67.76354 701074 -0.04% (0.03)
3/7/2006 123 123 121.5 122.1 67.26771 1823734 0.73% 0.50
3/8/2006 121.61 123 120 122.17 67.30627 1575553 -0.06% (0.04)
3/9/2006 122.5 122.7 121 122.7 67.59825 601169 -0.43% (0.29)
3/10/2006 121.7 122.5 121.7 122 67.21262 757261 0.57% 0.39
3/13/2006 122 122.9 120.45 121.48 66.92615 679721 0.43% 0.29
3/14/2006 122 123 121.5 122.54 67.51012 799076 -0.87% (0.58)
3/15/2006 122 126.1 122 126 69.41631 670477 -2.82% (1.91)
3/16/2006 125 127.1 125 126.17 69.50994 1176741 -0.13% (0.09)
3/17/2006 126 130.3 125.52 130.3 71.78528 1973980 -3.27% (2.28)
3/20/2006 130 135.5 128 134.01 73.8292 699350 -2.85% (2.04)
3/21/2006 134.01 134.01 134.01 134.01 73.8292 0 0.00% -
3/22/2006 134 135.9 132.01 134 73.82369 1252114 0.01% 0.01
3/23/2006 134 138.5 134 138.23 76.15411 799507 -3.16% (2.33)
3/24/2006 137.5 138.8 137.2 138.35 76.22022 1365285 -0.09% (0.07)
3/27/2006 137.6 138.35 135.5 136.4 76.16438 525164 0.07% 0.06
3/28/2006 136.4 136.4 129.05 130 72.59068 807046 4.69% 3.57
3/29/2006 128 129.7 124.15 128.5 71.75308 2117478 1.15% 0.84
3/30/2006 130 131 128 130.4 72.81403 613128 -1.48% (1.06)
3/31/2006 130.4 130.4 127.6 128.45 71.72516 679156 1.50% 1.09
4/3/2006 128.4 130.5 126.6 130.5 72.86988 352823 -1.60% (1.14)
4/4/2006 130 130.3 127 129 72.03228 395721 1.15% 0.84
4/5/2006 129 130 126.55 126.9 70.85967 584739 1.63% 1.17
4/6/2006 127.5 128.3 125.25 126.2 70.46879 1116016 0.55% 0.39
4/7/2006 126.5 126.9 125 126.75 70.77589 571447 -0.44% (0.31)
4/10/2006 126.75 127.61 126.05 126.2 70.46879 914657 0.43% 0.31
4/11/2006 128 128 126.2 126.5 70.63633 1172453 -0.24% (0.17)
4/12/2006 126.5 127 123.55 125.25 69.93832 454354 0.99% 0.70
4/13/2006 125.25 126 123.75 126 70.35712 674391 -0.60% (0.42)
4/14/2006 126 126 126 126 70.35712 0 0.00% -
4/17/2006 126 126 126 126 70.35712 0 0.00% -
4/18/2006 125 126.6 125 126.6 70.69212 476108 -0.48% (0.34)
4/19/2006 127 129 126.55 127.12 70.98251 2026828 -0.41% (0.29)
4/20/2006 127.15 127.99 126.54 126.75 70.77589 642735 0.29% 0.21
4/21/2006 126.05 127 125.8 126.25 70.49671 433418 0.39% 0.28
4/24/2006 126.25 126.25 123.5 125.5 70.07792 299104 0.59% 0.42
4/25/2006 125 126.2 124.45 125.5 70.07792 452359 0.00% -
4/26/2006 124.8 126.6 124.8 126.05 70.38506 542894 -0.44% (0.31)
4/27/2006 126.05 126.05 126.05 126.05 70.38506 0 0.00% -
4/28/2006 124.02 128.14 124.02 125.55 70.10585 272881 0.40% 0.28
5/2/2006 129.47 129.47 124.11 125.6 70.13377 760141 #VALUE! #VALUE!
5/3/2006 127.1 127.1 125.2 125.5 70.07792 869775 0.08% 0.06
5/4/2006 126.3 131.3 124.5 131.01 73.15466 480852 -4.39% (3.08)
5/5/2006 131.48 134 129.05 134 74.82423 747621 -2.28% (1.67)
5/8/2006 134 138.2 133.25 136.05 75.96893 840763 -1.53% (1.14)
5/9/2006 136.05 137.49 135.1 136 75.94102 553809 0.04% 0.03
5/10/2006 137.25 139.5 136.5 137.5 76.77859 799376 -1.10% (0.84)
5/11/2006 137.75 138 137 137.35 76.69483 836621 0.11% 0.08
5/12/2006 137.09 137.09 132.5 133 74.26585 664986 3.17% 2.43
5/15/2006 131 131 126.51 128.5 71.75308 1298873 3.38% 2.51
5/16/2006 127.8 131 127.5 129.75 72.45106 954372 -0.97% (0.70)
5/17/2006 128.51 133.05 128.51 128.6 71.80892 742994 0.89% 0.64
5/18/2006 127 127 123.17 123.3 68.84948 686758 4.12% 2.96
5/19/2006 122 128 120 120 67.00679 675622 2.68% 1.84
5/22/2006 114 118.58 113.11 113.75 63.51682 1180541 5.21% 3.49
5/23/2006 114.01 116.5 114.01 116.15 64.85699 1035919 -2.11% (1.34)
5/24/2006 115 116.75 113.5 115 64.21482 749270 0.99% 0.64
5/25/2006 116 117 113.01 116.05 64.80113 535668 -0.91% (0.59)
5/26/2006 118 121 116.05 118.49 66.16361 467406 -2.10% (1.36)
5/29/2006 119 121.9 119 120.5 67.28597 325130 -1.70% (1.12)
5/30/2006 120.8 121.5 116.28 117 65.3316 680651 2.90% 1.95
5/31/2006 116.01 116.9 114 115 64.21482 1500912 1.71% 1.12
6/1/2006 115 117 112.22 116 64.77322 599323 -0.87% (0.56)
6/2/2006 117 121.6 116 120.5 67.28597 684046 -3.88% (2.51)
6/5/2006 120.5 122 120 121 67.56516 222045 -0.41% (0.28)
6/6/2006 117.05 121.5 115.51 116 64.77322 684819 4.13% 2.79
6/7/2006 116 118.01 114.5 117 65.3316 1354042 -0.86% (0.56)
6/8/2006 115 115 111 111 61.98127 2328186 5.13% 3.35
6/9/2006 115 117 105.5 116.99 65.32601 1012212 -5.40% (3.34)
6/12/2006 117 117 114 115 64.21482 540475 1.70% 1.11
6/13/2006 112.5 115 105.2 110 61.42288 1630260 4.35% 2.79
6/14/2006 109 111.25 107.662 109.5 61.14368 750086 0.45% 0.28
6/15/2006 109.5 109.5 109.5 109.5 61.14368 0 0.00% -
6/16/2006 109.5 109.5 109.5 109.5 61.14368 0 0.00% -
6/19/2006 112 116.98 112 115 64.21482 544102 -5.02% (3.07)
6/20/2006 114 115.5 112.1 115 64.21482 461875 0.00% -
6/21/2006 116 116 110.55 111.05 62.00919 873560 3.43% 2.21
6/22/2006 111.1 114.1 108.55 109.99 61.41729 2779176 0.95% 0.59
6/23/2006 109.5 111.45 105.9 105.9 59.13348 1872560 3.72% 2.28
6/26/2006 106.1 109 100.1 101.5 56.67657 1679913 4.15% 2.46
6/27/2006 103 104.95 102.5 104.2 58.18422 970461 -2.66% (1.51)
6/28/2006 104 107.51 102.5 106 59.18931 651175 -1.73% (1.01)
6/29/2006 108 109.99 107 109.99 61.41729 1151144 -3.76% (2.23)
6/30/2006 112 114 111.65 113 63.09804 1399657 -2.74% (1.68)
7/3/2006 112 116.6 110.01 114.1 63.71228 268799 -0.97% (0.61)
7/4/2006 114.22 117 114.22 115 64.21482 100166 -0.79% (0.50)
7/5/2006 114.72 115 112 113 63.09804 272256 1.74% 1.12
7/6/2006 113 114.5 111.75 113 63.09804 346498 0.00% -
7/7/2006 113.01 114 112 113.01 63.10364 265893 -0.01% (0.01)
7/10/2006 112 118.65 112 118 65.88999 254173 -4.42% (2.79)
7/11/2006 118 119.88 116.51 118.5 66.1692 767026 -0.42% (0.28)
7/12/2006 119 120.5 119 119.5 66.72758 374797 -0.84% (0.56)
7/13/2006 119.5 119.5 116 116.5 65.0524 1038057 2.51% 1.68
7/14/2006 114 115.85 113 114 63.65646 565660 2.15% 1.40
7/17/2006 114 114 107.17 107.47 60.01016 816587 5.73% 3.65
7/18/2006 107.45 109.98 105.5 105.65 58.99387 1719096 1.69% 1.02
7/19/2006 105.01 107.75 105.01 107.01 59.7533 1488964 -1.29% (0.76)
7/20/2006 108.3 110.99 106.2 106.2 59.30099 503809 0.76% 0.45
7/21/2006 106.01 108.4 105.5 106.01 59.19491 454879 0.18% 0.11
7/24/2006 105 108.99 105 107.01 59.7533 248600 -0.94% (0.56)
7/25/2006 107.52 110.99 107.05 108 60.3061 845116 -0.93% (0.55)
7/26/2006 108.01 109.71 107.5 109.71 61.26095 451670 -1.58% (0.95)
7/27/2006 109.2 111.99 109.01 110.7 61.81376 778559 -0.90% (0.55)
7/28/2006 109.5 111 109.04 109.1 60.92033 545213 1.45% 0.89
7/31/2006 109.1 111.64 109.1 110.01 61.42847 266318 -0.83% (0.51)
8/1/2006 110.32 112.95 107.46 108.01 60.31167 495391 1.82% 1.12
8/2/2006 108 109.5 105.01 105.8 59.07764 682354 2.05% 1.23
8/3/2006 105.8 108 105 108 60.3061 810440 -2.08% (1.23)
8/4/2006 108 109.9 106.5 108 60.3061 506364 0.00% -
8/7/2006 108.07 109.2 104.55 105 58.63095 312084 2.78% 1.68
8/8/2006 105.11 107.7 105 105.25 58.77053 635432 -0.24% (0.14)
8/9/2006 105.25 105.25 105.25 105.25 58.77053 0 0.00% -
8/10/2006 105.78 106 102.05 105.78 59.06648 840099 -0.50% (0.30)
8/11/2006 103.51 106.66 103.51 105 58.63095 307599 0.74% 0.44
8/14/2006 105 106.45 104.8 105.1 58.68676 1438542 -0.10% (0.06)
8/15/2006 104 104.01 101.11 102.5 57.23494 1204603 2.47% 1.45
8/16/2006 103.5 103.5 101 103 57.51414 1066961 -0.49% (0.28)
8/17/2006 103.2 105.4 103.2 105.4 58.85429 1052412 -2.33% (1.34)
8/18/2006 104.5 106.2 103.75 104 58.07253 905567 1.33% 0.78
8/21/2006 104 104 101.73 102 56.95577 1355465 1.92% 1.12
8/22/2006 102.69 102.7 100 102 56.95577 2069938 0.00% -
8/23/2006 101.01 102 101 101.49 56.67099 1944927 0.50% 0.28
8/24/2006 101.4 101.5 100.5 101.5 56.67657 2447602 -0.01% (0.01)
8/25/2006 101.4 103.45 101.4 103 57.51414 1269285 -1.48% (0.84)
8/28/2006 103.39 104.5 102.5 104 58.07253 1153404 -0.97% (0.56)
8/29/2006 104.55 105.98 104 105.25 58.77053 617314 -1.20% (0.70)
8/30/2006 105.5 109.4 105.2 109.11 60.9259 668456 -3.67% (2.16)
8/31/2006 109 110.94 106 110.45 61.67416 1617112 -1.23% (0.75)
9/1/2006 107.5 110.5 107.5 109.5 61.14368 539444 0.86% 0.53
9/4/2006 108 112.48 108 112 62.53965 354404 -2.28% (1.40)
9/5/2006 112 114 111 113.35 63.29349 713785 -1.21% (0.75)
9/6/2006 113 115.99 112 113.4 63.32141 629221 -0.04% (0.03)
9/7/2006 111.99 113 109.02 109.65 61.22746 1948886 3.31% 2.09
9/8/2006 109.5 110.71 107 110 61.42288 799167 -0.32% (0.20)
9/11/2006 108.9 108.9 103 103.75 59.05498 649875 3.86% 2.37
9/12/2006 103.86 108.02 103.86 107.15 60.99028 496271 -3.28% (1.94)
9/13/2006 107.7 108.7 102.13 107.06 60.93906 382141 0.08% 0.05
9/14/2006 109 110 104 104.8 59.65266 424540 2.11% 1.29
9/15/2006 104.7 107.5 103.96 107.27 61.05859 1069052 -2.36% (1.41)
9/18/2006 107.5 109.9 106.01 109.8 62.49867 584420 -2.36% (1.44)
9/19/2006 108.01 110.85 108.01 109.7 62.44175 329145 0.09% 0.06
9/20/2006 110 110.8 107.89 110.8 63.06787 633156 -1.00% (0.63)
9/21/2006 111 114.5 111 114.5 65.17394 2680182 -3.34% (2.11)
9/22/2006 112 113.4 111 112 63.75093 1141797 2.18% 1.42
9/25/2006 112 112 112 112 63.75093 0 0.00% -
9/26/2006 112 114.61 112 114 64.88935 861799 -1.79% (1.14)
9/27/2006 114.2 115.5 113.51 115 65.45853 1395180 -0.88% (0.57)
9/28/2006 114 114.89 113.06 114 64.88935 407620 0.87% 0.57
9/29/2006 114 115.79 113.87 114.2 65.00317 855545 -0.18% (0.11)
10/2/2006 114 114.4 111.31 112 63.75093 296642 1.93% 1.25
10/3/2006 111 112 110.51 110.7 63.01096 1116061 1.16% 0.74
10/4/2006 110 111.2 109.05 110.2 62.72636 340071 0.45% 0.28
10/5/2006 110.31 111.8 110.1 111.5 63.46632 1001173 -1.18% (0.74)
10/6/2006 111.85 113 109.84 111.22 63.30693 183420 0.25% 0.16
10/9/2006 110.2 111.85 109.56 111.13 63.25572 926112 0.08% 0.05
10/10/2006 111 112.98 109.6 110 62.61252 825803 1.02% 0.64
10/11/2006 110.2 110.91 109.51 110.5 62.89712 510892 -0.45% (0.28)
10/12/2006 110 112.14 109.5 111 63.18173 975231 -0.45% (0.28)
10/13/2006 112 113.9 111.5 113.9 64.83241 699275 -2.61% (1.65)
10/16/2006 114.01 118 114.01 118 67.16615 534584 -3.60% (2.33)
10/17/2006 118 118 112.43 112.43 63.99569 588464 4.72% 3.17
10/18/2006 112 115.79 112 114.75 65.31623 239660 -2.06% (1.32)
10/19/2006 114.75 116.75 113.1 115.95 65.99929 308583 -1.05% (0.68)
10/20/2006 116.25 118.65 115 116.25 66.17005 527599 -0.26% (0.17)
10/23/2006 116.3 117 115 116.21 66.14728 291758 0.03% 0.02
10/24/2006 116.21 118.5 115.22 118.5 67.45076 233337 -1.97% (1.30)
10/25/2006 118.3 118.5 115.5 115.8 65.91391 293575 2.28% 1.54
10/26/2006 116.4 118.5 114.41 114.52 65.18531 211629 1.11% 0.73
10/27/2006 115 115 112.35 114.1 64.94626 474822 0.37% 0.24
10/30/2006 114.5 116 112.51 115 65.45853 412797 -0.79% (0.51)
10/31/2006 115.3 121.9 115.3 121.9 69.38605 597914 -6.00% (3.93)
11/1/2006 120 124.5 120 124 70.58137 690848 -1.72% (1.20)
11/2/2006 121.11 124 120 120 68.30457 595967 3.23% 2.28
11/3/2006 119.4 121.99 119 120 68.30457 445374 0.00% -
11/6/2006 121 122.99 119 122.01 69.44867 433791 -1.67% (1.14)
11/7/2006 122 124.35 120.55 121.45 69.1299 480815 0.46% 0.32
11/8/2006 121.6 124 119.5 124 70.58137 184112 -2.10% (1.45)
11/9/2006 122.99 124.5 122 123.5 70.29678 397030 0.40% 0.28
11/10/2006 123.5 126 122.3 124 70.58137 764213 -0.40% (0.28)
11/13/2006 123 124 122.69 123.5 70.29678 177686 0.40% 0.28
11/14/2006 123.7 125.95 123.7 125 71.15058 432347 -1.21% (0.85)
11/15/2006 125 126 123.24 125.1 71.20752 631819 -0.08% (0.06)
11/16/2006 124 125.89 124 124.65 70.95136 329392 0.36% 0.26
11/17/2006 124.65 124.65 122.01 122.01 69.44867 392947 2.12% 1.50
11/20/2006 121.5 122.68 120.26 121 68.87376 850117 0.83% 0.57
11/21/2006 121 123.75 120.51 122.76 69.87557 1047365 -1.45% (1.00)
11/22/2006 122.8 127 122.51 126.99 72.2833 895339 -3.45% (2.41)
11/23/2006 126 127 124.5 126.8 72.17515 584386 0.15% 0.11
11/24/2006 126.8 127 125.36 127 72.289 865085 -0.16% (0.11)
11/27/2006 127.1 128 127 127.55 72.60206 472476 -0.43% (0.31)
11/28/2006 127 127 124.55 125.75 71.57748 377016 1.41% 1.02
11/29/2006 125.96 126.5 125.25 126.5 72.00441 133161 -0.60% (0.43)
11/30/2006 125.75 126.9 124.25 125.5 71.43518 354183 0.79% 0.57
12/1/2006 125.5 126.88 125 126.7 72.11824 290084 -0.96% (0.68)
12/4/2006 126.12 126.85 124 125.75 71.57748 370315 0.75% 0.54
12/5/2006 125.75 126.5 122.87 123.5 70.29678 1035388 1.79% 1.28
12/6/2006 124 124 122.2 123.99 70.57569 556931 -0.40% (0.28)
12/7/2006 124 125.5 122 122 69.44296 497227 1.60% 1.13
12/8/2006 122 124.95 122 124 70.58137 732096 -1.64% (1.14)
12/11/2006 124 126 124 125 71.15058 439697 -0.81% (0.57)
12/12/2006 124.5 124.9 120.5 121 68.87376 705489 3.20% 2.28
12/13/2006 124 124 119 121.2 68.98763 692106 -0.17% (0.11)
12/14/2006 122.1 122.99 120.22 122.45 69.69911 754801 -1.03% (0.71)
12/15/2006 122.45 125 122.45 124.7 70.97984 622184 -1.84% (1.28)
12/18/2006 124.7 127.9 124.1 127.5 72.57359 471069 -2.25% (1.59)
12/19/2006 126.99 127.9 124.5 127.35 72.48822 686203 0.12% 0.09
12/20/2006 127.35 130.43 127.35 130.3 74.16737 569104 -2.32% (1.68)
12/21/2006 130.3 135.8 127.01 135.8 77.298 2206582 -4.22% (3.13)
12/22/2006 135.94 135.94 133.55 134.05 76.30191 652091 1.29% 1.00
12/27/2006 134.55 135.86 134.5 135.25 76.98494 392811 -0.90% (0.68)
12/28/2006 135.25 135.8 133.75 133.75 76.13113 181631 1.11% 0.85
12/29/2006 133.3 133.95 133.21 133.5 75.9888 120056 0.19% 0.14
1/2/2007 134 134.5 132.25 132.25 75.27731 176836 0.94% 0.71
1/3/2007 131.7 133 131.5 132.25 75.27731 253331 0.00% -
1/4/2007 131.5 133.19 130.99 132 75.13502 848045 0.19% 0.14
1/5/2007 131.5 133.5 130.16 133 75.70422 697946 -0.76% (0.57)
1/8/2007 132.5 133.19 131.51 132 75.13502 213201 0.75% 0.57
1/9/2007 132 134.27 131.51 133 75.70422 1418520 -0.76% (0.57)
1/10/2007 132.84 133 130 130.5 74.28123 938216 1.88% 1.42
1/11/2007 132 133.5 130.5 131.95 75.10657 824729 -1.11% (0.83)
1/12/2007 134 134 131.75 132.2 75.24886 755013 -0.19% (0.14)
1/15/2007 133 135.01 132.8 135.01 76.84833 567918 -2.13% (1.60)
1/16/2007 134.53 138.38 134.35 138.2 78.66409 675799 -2.36% (1.82)
1/17/2007 137.99 139.99 136.5 138.95 79.091 1620103 -0.54% (0.43)
1/18/2007 139 142 137.86 142 80.82708 1686402 -2.20% (1.74)
1/19/2007 141.5 141.5 137.51 139 79.11945 639665 2.11% 1.71
1/22/2007 139.85 142 138 141.5 80.54247 559250 -1.80% (1.42)
1/23/2007 141.5 141.5 139.25 141 80.25787 850189 0.35% 0.28
1/24/2007 141.25 141.99 139 141 80.25787 403155 0.00% -
1/25/2007 141 141.5 138.5 141.1 80.31479 739819 -0.07% (0.06)
1/26/2007 137.1 141.5 137.1 141.08 80.3034 187721 0.01% 0.01
1/29/2007 137.51 141.9 137.51 139 79.11945 253140 1.47% 1.18
1/30/2007 138.85 140.4 138.85 140 79.68867 268750 -0.72% (0.57)
1/31/2007 140 141 136.25 138 78.55022 490079 1.43% 1.14
2/1/2007 138.5 140 138 139.01 79.12513 643346 -0.73% (0.57)
2/2/2007 139 143 139 140.06 79.72281 481493 -0.76% (0.60)
2/5/2007 140.5 141 136.75 137 77.98105 108023 2.18% 1.74
2/6/2007 137 141.84 137 141.84 80.73599 412478 -3.53% (2.75)
2/7/2007 141.8 141.917 140 140.5 79.97327 285546 0.94% 0.76
2/8/2007 138.65 140.5 138 138 78.55022 425027 1.78% 1.42
2/9/2007 138 140.9 136.01 136.01 77.41753 195742 1.44% 1.13
2/12/2007 137 137 132 132.25 75.27731 381457 2.76% 2.14
2/13/2007 132.25 136.5 131.5 132.5 75.41962 415434 -0.19% (0.14)
2/14/2007 133.5 135.99 133.29 133.5 75.9888 341053 -0.75% (0.57)
2/15/2007 133.5 135.8 132 135.08 76.88816 522377 -1.18% (0.90)
2/16/2007 135.66 138.94 135.61 138 78.55022 329391 -2.16% (1.66)
2/19/2007 139.23 142.65 138.5 142.65 81.19704 576906 -3.37% (2.65)
2/20/2007 143.89 146.5 140.5 143.9 81.90855 732301 -0.88% (0.71)
2/21/2007 143.9 144 141.5 142.5 81.11166 234933 0.97% 0.80
2/22/2007 142.5 143.8 142.01 143.15 81.48165 1086458 -0.46% (0.37)
2/23/2007 143 146.58 142.99 145.8 82.99005 2062774 -1.85% (1.51)
2/26/2007 145.8 146.5 144 144.6 82.30699 908164 0.82% 0.68
2/27/2007 143 143.5 135.5 136.15 77.49722 1370425 5.84% 4.81
2/28/2007 135.5 135.5 131.51 134.75 76.70033 1964306 1.03% 0.80
3/1/2007 135.11 137.51 131.3 131.3 74.73658 1627652 2.56% 1.96
3/2/2007 132.2 138.25 132 133.65 76.0742 547763 -1.79% (1.34)
3/5/2007 132.99 132.99 126.53 128.41 73.09157 731112 3.92% 2.98
3/6/2007 130.5 133.74 127.34 129.8 73.88279 839689 -1.08% (0.79)
3/7/2007 133.34 133.34 126 128 72.85819 1089289 1.39% 1.02
3/8/2007 130 130.01 127.5 129.82 73.89416 1535449 -1.42% (1.04)
3/9/2007 130.5 132.5 128 132.5 75.41962 621253 -2.06% (1.53)
3/12/2007 133.5 134.49 131.5 134 76.27343 723209 -1.13% (0.85)
3/13/2007 134.1 135.94 130.2 131.81 75.02688 799502 1.63% 1.25
3/14/2007 127.5 130.4 127.4 129.35 73.62663 1377026 1.87% 1.40
3/15/2007 130.64 134.5 128.86 131.59 74.90163 1910306 -1.73% (1.28)
3/16/2007 131.29 132 127 132 75.13502 524890 -0.31% (0.23)
3/19/2007 132 134.5 132 132.7 75.53346 180689 -0.53% (0.40)
3/20/2007 133.46 135.95 133.46 135 76.84264 618727 -1.73% (1.31)
3/22/2007 136.1 169.161 135 135 76.84264 1087937 0.00% -
3/23/2007 135 138.99 133.55 138.99 79.11375 256183 -2.96% (2.27)
3/26/2007 138.5 141 134.02 139 79.11945 266466 -0.01% (0.01)
3/27/2007 139 140.5 134.51 140.01 79.69434 461193 -0.73% (0.57)
3/28/2007 137.5 142.35 137.5 140.01 79.69434 967936 0.00% -
3/29/2007 139 142.65 139 142 80.82708 1539184 -1.42% (1.13)
3/30/2007 141 142.73 139 141 81.89578 1226881 -1.32% (1.07)
4/2/2007 141 145.48 137.5 144 83.63824 733473 -2.13% (1.74)
4/3/2007 143 146 143 145.8 84.68372 912061 -1.25% (1.05)
4/4/2007 145.9 145.9 143.5 143.8 83.52209 407394 1.37% 1.16
4/5/2007 140.51 145.9 140.51 145.5 84.50948 255120 -1.18% (0.99)
4/10/2007 139.36 148 139.36 146.5 85.09027 1002720 -0.69% (0.58)
4/11/2007 148 148 142.25 142.25 82.6218 443061 2.90% 2.47
4/12/2007 142 144.79 140.5 143.71 83.4698 1457973 -1.03% (0.85)
4/13/2007 142.1 147.45 142.1 146 84.79986 634842 -1.59% (1.33)
4/16/2007 146.01 150 146.01 150 87.12315 429739 -2.74% (2.32)
4/17/2007 150.98 153.5 146 151.1 87.76207 962978 -0.73% (0.64)
4/18/2007 151.01 153.5 145.09 152.8 88.74948 1532039 -1.13% (0.99)
4/19/2007 150 154 148 153.5 89.15602 1169892 -0.46% (0.41)
4/20/2007 153.5 158.1 153.5 156.2 90.72424 573367 -1.76% (1.57)
4/23/2007 155.6 156.95 154 155 90.02726 824514 0.77% 0.70
4/24/2007 155.05 157 152.21 154 89.44646 856458 0.65% 0.58
4/25/2007 154 155.5 152.6 154.51 89.74266 817432 -0.33% (0.30)
4/26/2007 155.5 155.5 151.5 152.6 88.63332 479178 1.24% 1.11
4/30/2007 147 152.3 147 151.35 87.90726 208147 0.82% 0.73
5/2/2007 152 154.5 152 153.99 89.44063 407209 -1.74% (1.53)
5/3/2007 154 154.9 151.2 153.5 89.15602 726947 0.32% 0.28
5/4/2007 153.5 155.45 151.52 152.6 88.63332 540528 0.59% 0.52
5/7/2007 153.01 154.75 153.01 154.2 89.56261 385760 -1.05% (0.93)
5/8/2007 154.2 155 149 149 86.54237 360854 3.37% 3.02
5/9/2007 150 152.9 148.2 149.05 86.57137 491912 -0.03% (0.03)
5/10/2007 150 150.4 148.5 149.5 86.83276 1691224 -0.30% (0.26)
5/11/2007 144.15 150 144.01 149.5 86.83276 1198599 0.00% -
5/14/2007 151 152.97 149.6 150.02 87.1348 806246 -0.35% (0.30)
5/15/2007 149.75 150.5 146.51 149 86.54237 1154687 0.68% 0.59
5/16/2007 148 149 146.75 146.8 85.26453 801706 1.48% 1.28
5/17/2007 146.85 147 144.6 145.3 84.39331 1148302 1.02% 0.87
5/18/2007 145.3 149.9 143 147.25 85.52593 409671 -1.34% (1.13)
5/21/2007 149.87 150 147.4 147.4 85.61302 426002 -0.10% (0.09)
5/22/2007 147 151.25 146.99 148.2 86.07768 695197 -0.54% (0.46)
5/23/2007 149 151 147.5 151 87.70398 812816 -1.89% (1.63)
5/24/2007 151.16 152.48 148.27 150 87.12315 794787 0.66% 0.58
5/25/2007 148.6 151.95 147 148 85.96153 323157 1.33% 1.16
5/28/2007 147 149.51 147 149.23 86.67593 269011 -0.83% (0.71)
5/29/2007 151 151 148 148 85.96153 300065 0.82% 0.71
5/30/2007 147 148 145 145.11 84.28295 696231 1.95% 1.68
5/31/2007 145.11 148 144 148 85.96153 1118565 -1.99% (1.68)
6/1/2007 148 148 148 148 85.96153 0 0.00% -
6/4/2007 145 148 145 145.5 84.50948 1109790 1.69% 1.45
6/5/2007 145 146 143.49 144.65 84.01576 1234261 0.58% 0.49
6/6/2007 144.65 144.65 141.8 143.5 83.34783 736153 0.80% 0.67
6/7/2007 143.51 145 143 143.5 83.34783 571692 0.00% -
6/8/2007 142.59 143.5 136 138.81 80.62377 607719 3.27% 2.72
6/11/2007 144.24 144.24 139.5 142 82.47659 501767 -2.30% (1.85)
6/12/2007 141 143.5 139.97 141.25 82.04099 516583 0.53% 0.44
6/13/2007 139.61 141.79 136.34 141.1 81.95386 666344 0.11% 0.09
6/14/2007 141.6 144.35 140.99 143.6 83.4059 787481 -1.77% (1.45)
6/15/2007 143.6 145.99 142.21 144.42 83.88219 524133 -0.57% (0.48)
6/18/2007 145 148.01 144 145.4 84.45139 423303 -0.68% (0.57)
6/19/2007 145 147.88 143.01 143.01 83.06323 352841 1.64% 1.39
6/20/2007 144 147.7 141 141 81.89578 403233 1.41% 1.17
6/21/2007 139.39 143.9 138.12 139.5 81.02454 977837 1.06% 0.87
6/22/2007 139.5 140.99 136.51 137.59 79.91517 268148 1.37% 1.11
6/25/2007 136 137.69 134.86 137.5 79.8629 366855 0.07% 0.05
6/26/2007 136.01 138 132.6 133.99 77.82422 516400 2.55% 2.04
6/27/2007 133.5 133.5 131.5 131.7 76.49413 815251 1.71% 1.33
6/28/2007 131.71 138.2 129.99 134 77.83004 592779 -1.75% (1.34)
6/29/2007 135 135 130.01 132 76.66837 604499 1.49% 1.16
7/2/2007 127.01 133.9 127.01 133 77.24921 624186 -0.76% (0.58)
7/3/2007 134.16 136.49 132.01 132.01 76.67418 853508 0.74% 0.58
7/4/2007 133 133.5 130.92 131 76.08757 617896 0.77% 0.59
7/5/2007 132 133.59 131.12 131.3 76.26181 543922 -0.23% (0.17)
7/6/2007 132.28 135.96 131.3 135 78.41085 658078 -2.82% (2.15)
7/9/2007 135.57 139.02 135.4 138 80.15331 2254202 -2.22% (1.74)
7/10/2007 139 141.48 136.9 139.32 80.91999 1555253 -0.96% (0.77)
7/11/2007 139.29 140 138 139 80.73412 635973 0.23% 0.19
7/12/2007 138.05 140.5 138 138.45 80.41469 659401 0.40% 0.32
7/13/2007 139.05 140.9 139.05 139.9 81.25686 396848 -1.05% (0.84)
7/16/2007 136.01 139.79 136.01 139.45 80.9955 605896 0.32% 0.26
7/17/2007 137 140 136.55 137.5 79.8629 598493 1.40% 1.13
7/18/2007 132.38 137 132.38 136 78.99168 575274 1.09% 0.87
7/19/2007 142.05 144.5 138.63 142 82.47659 1656411 -4.41% (3.48)
7/20/2007 142.8 144 141.5 143 83.05741 677336 -0.70% (0.58)
7/23/2007 142 144.5 142 143.75 83.49303 721584 -0.52% (0.44)
7/24/2007 145 145 139 141.29 82.06422 901699 1.71% 1.43
7/25/2007 141 141 137 137 79.5725 1061306 3.04% 2.49
7/26/2007 137.01 138.49 132.86 132.86 77.16789 728561 3.02% 2.40
7/27/2007 132 133.4 127 129.85 75.41962 1649390 2.27% 1.75
7/30/2007 130 133.25 128.25 132.5 76.9588 913451 -2.04% (1.54)
7/31/2007 133.5 136.01 133.3 134.4 78.06236 672262 -1.43% (1.10)
8/1/2007 128 134.24 128 132.05 76.69743 910737 1.75% 1.36
8/2/2007 132.3 135 129.03 134 77.83004 476015 -1.48% (1.13)
8/3/2007 133.5 135.8 132.01 132.99 77.24341 1427788 0.75% 0.59
8/6/2007 131 133.48 128 131 76.08757 973665 1.50% 1.16
8/7/2007 132.5 133.89 131.5 132.51 76.96459 1080287 -1.15% (0.88)
8/8/2007 134 139.89 134 139.5 81.02454 1501242 -5.28% (4.06)
8/10/2007 134.95 137 132 135 78.41085 1486739 3.23% 2.61
8/13/2007 135 139 135 139 80.73412 887180 -2.96% (2.32)
8/14/2007 138 139 136.5 136.5 79.28208 907192 1.80% 1.45
8/15/2007 134 135.5 132.5 134.3 78.00428 1757879 1.61% 1.28
8/16/2007 132 132.95 125.23 131 76.08757 1322213 2.46% 1.92
8/17/2007 131.02 132 125.15 129 74.92591 1723888 1.53% 1.16
8/20/2007 130.2 134 128.79 130.79 75.96558 834566 -1.39% (1.04)
8/21/2007 128.92 131 127.5 130 75.50675 1209823 0.60% 0.46
8/22/2007 127.51 132 127.51 130.15 75.59386 841042 -0.12% (0.09)
8/23/2007 132.24 134.99 132 133.3 77.42346 1416836 -2.42% (1.83)
8/24/2007 131.5 132.48 128.11 131 76.08757 1279619 1.73% 1.34
8/27/2007 133 137.9 131 137.1 79.63058 1229581 -4.66% (3.54)
8/28/2007 137.1 137.49 134 135 78.41085 645489 1.53% 1.22
8/29/2007 133.5 134 130.5 132.14 76.7497 930380 2.12% 1.66
8/30/2007 134 134 130.5 132.8 77.13305 497536 -0.50% (0.38)
8/31/2007 135 137 132.45 134.75 78.26563 756628 -1.47% (1.13)
9/3/2007 132.81 138.49 132.81 137.95 80.12427 771163 -2.37% (1.86)
9/4/2007 137.95 140 135 139.99 81.30914 814436 -1.48% (1.18)
9/5/2007 138.5 144.09 136 136 78.99168 1358004 2.85% 2.32
9/6/2007 136.01 138.89 133 133.5 77.5396 7217287 1.84% 1.45
9/7/2007 133.49 134.9 129.01 130 75.50675 375318 2.62% 2.03
9/10/2007 127 130.49 126.03 127.25 75.715 628745 -0.28% (0.21)
9/11/2007 127.6 133 127.6 132 78.54131 574767 -3.73% (2.83)
9/12/2007 132.51 132.99 130.5 131.6 78.30328 801371 0.30% 0.24
9/13/2007 132.25 132.25 128.54 129.2 76.87525 825002 1.82% 1.43
9/14/2007 130 131.2 125.12 129 76.75625 1371813 0.15% 0.12
9/17/2007 129 130.38 124.53 126 74.97123 546049 2.33% 1.79
9/18/2007 125.5 126 123.25 123.55 73.51347 1155958 1.94% 1.46
9/19/2007 126.5 129.3 125 126 74.97123 1453521 -1.98% (1.46)
9/20/2007 128.5 129 125 128.5 76.45875 1657810 -1.98% (1.49)
9/21/2007 127.5 127.51 125.5 126.3 75.14974 945502 1.71% 1.31
9/25/2007 126.3 127.05 124.53 125.98 74.95931 1200456 0.25% 0.19
9/26/2007 126 126.5 125 125.7 74.79273 1721979 0.22% 0.17
9/27/2007 126.2 128.5 126 126.01 74.97718 1054124 -0.25% (0.18)
9/28/2007 125.99 126.49 125 125.01 74.38218 1228093 0.79% 0.60
10/1/2007 126 126 124.5 125.25 74.52498 542086 -0.19% (0.14)
10/2/2007 127.2 127.4 125.5 126.5 75.26874 2372619 -1.00% (0.74)
10/3/2007 127.5 131.98 127.5 130.9 77.88677 2261294 -3.48% (2.62)
10/4/2007 130.85 132.89 129 131 77.94629 1980254 -0.08% (0.06)
10/5/2007 132.45 135 131.5 134.5 80.02882 2688929 -2.67% (2.08)
10/8/2007 134.99 135.04 132 133.72 79.56471 1267568 0.58% 0.46
10/9/2007 134 134 130.21 131.8 78.4223 1715549 1.44% 1.14
10/10/2007 132 134.5 131 133.7 79.55281 3057583 -1.44% (1.13)
10/11/2007 134.49 137.5 134.49 136.12 80.99274 1443112 -1.81% (1.44)
10/12/2007 135.8 138.79 132 138.2 82.23035 1608356 -1.53% (1.24)
10/15/2007 136.12 139.99 135 137 81.51634 864797 0.87% 0.71
10/16/2007 136 136.41 132 136.41 81.16529 981776 0.43% 0.35
10/17/2007 135.5 139 135.5 138.8 82.58736 1409753 -1.75% (1.42)
10/18/2007 138.9 139.5 134.51 136.52 81.23076 2274860 1.64% 1.36
10/19/2007 136.5 139.8 135 137 81.51634 1141206 -0.35% (0.29)
10/22/2007 136.01 137 133 136 80.92133 822833 0.73% 0.60
10/23/2007 136.05 141.04 136.05 139.4 82.94437 1090666 -2.50% (2.02)
10/24/2007 139.4 143.01 136.5 140.75 83.74764 1946969 -0.97% (0.80)
10/25/2007 143.5 148 143.01 146 86.87143 2434919 -3.73% (3.12)
10/26/2007 146 148.5 146 147 87.46645 999402 -0.68% (0.60)
10/29/2007 146.74 149 144.4 147.26 87.62113 0 -0.18% (0.15)
10/30/2007 144 145.89 143.75 145.44 86.53822 500458 1.24% 1.08
10/31/2007 145.45 145.5 142.5 142.5 84.7889 1216702 2.02% 1.75
11/1/2007 142.05 147 141.01 142.51 84.79485 1534195 -0.01% (0.01)
11/2/2007 142.5 146.67 140 145 86.27643 1189828 -1.75% (1.48)
11/5/2007 144.45 148.92 143 148 88.06144 1450120 -2.07% (1.79)
11/6/2007 148.5 150.51 145.5 150.26 89.40617 1626664 -1.53% (1.34)
11/7/2007 151.5 151.5 145 146.12 86.94283 1680839 2.76% 2.46
11/8/2007 144.5 150 143.72 149.1 88.71596 1157932 -2.04% (1.77)
11/9/2007 149 151 147.05 147.5 87.76392 728891 1.07% 0.95
11/12/2007 147 149.35 145.01 146.7 87.28794 575634 0.54% 0.48
11/13/2007 146.7 147.99 144.65 146 86.87143 729278 0.48% 0.42
11/14/2007 146.01 149.95 146.01 146.05 86.90118 489669 -0.03% (0.03)
11/15/2007 145 148.92 143.6 144 85.68142 747428 1.40% 1.22
11/16/2007 143.9 144 140.35 143.15 85.17565 875156 0.59% 0.51
11/19/2007 148.19 148.19 138.5 138.5 82.40884 761478 3.25% 2.77
11/20/2007 138.5 142.52 138.5 141.8 84.37239 1332095 -2.38% (1.96)
11/21/2007 141.5 141.9 136.8 141.5 84.19389 924160 0.21% 0.18
11/22/2007 138.5 145.2 138.5 141.8 84.37239 965177 -0.21% (0.18)
11/23/2007 143.5 143.5 140 140.5 83.59891 390710 0.92% 0.77
11/26/2007 143.9 143.9 135.15 137.7 81.93284 732599 1.99% 1.67
11/27/2007 133.8 138.87 133.8 134.2 79.85031 963623 2.54% 2.08
11/28/2007 136.99 136.99 132.05 135 80.32633 1181457 -0.60% (0.48)
11/29/2007 135 139.39 135 138.5 82.40884 747850 -2.59% (2.08)
11/30/2007 139 141 135.1 135.1 80.38581 843608 2.45% 2.02
12/3/2007 135.33 139.5 134.25 135.1 80.38581 715407 0.00% -
12/4/2007 134.75 137.74 133.11 133.11 79.20176 585011 1.47% 1.18
12/5/2007 132.3 137.92 132.3 135.15 80.41557 529676 -1.53% (1.21)
12/6/2007 139.75 139.8 135.2 138.25 82.26009 668426 -2.29% (1.84)
12/7/2007 138.2 139.89 135.8 135.8 80.80233 570812 1.77% 1.46
12/10/2007 135.8 136.71 134.75 136.66 81.31403 481422 -0.63% (0.51)
12/11/2007 136.81 139.7 134.5 137.25 81.66512 589886 -0.43% (0.35)
12/12/2007 136.49 138 135.05 136 80.92133 478519 0.91% 0.74
12/13/2007 134.5 135.5 132.1 132.1 78.6008 759058 2.87% 2.32
12/14/2007 132.17 134.8 125.02 130.55 77.67854 1065688 1.17% 0.92
12/18/2007 133 133 127 130.7 77.76777 1170465 -0.11% (0.09)
12/19/2007 130 138.5 126 126.7 75.38774 3268205 3.06% 2.38
12/20/2007 127 133 126 130.99 77.94035 2148050 -3.39% (2.55)
12/21/2007 132 136.9 132 136.9 81.45684 508289 -4.51% (3.52)
12/24/2007 135 136.41 133.51 135.3 80.50482 139316 1.17% 0.95
12/27/2007 135 139.27 133.5 138.01 82.11728 763520 -2.00% (1.61)
12/28/2007 137.74 140 137.1 140 83.30138 230123 -1.44% (1.18)
12/31/2007 138 138.39 135 136 80.92133 204977 2.86% 2.38
1/2/2008 135 139.75 135 139.5 83.00388 588105 -2.57% (2.08)
1/3/2008 136.7 138.95 131 135 80.32633 1671467 3.23% 2.68
1/4/2008 134.22 136.11 129.99 129.99 77.34535 1453891 3.71% 2.98
1/7/2008 129 132 127.5 128 76.16126 1722863 1.53% 1.18
1/8/2008 128.4 131.54 127.01 130.5 77.64878 803879 -1.95% (1.49)
1/9/2008 130 130 127.35 128 76.16126 427741 1.92% 1.49
1/10/2008 128 128.99 123 123 73.1862 1350086 3.91% 2.98
1/11/2008 123.5 125.2 117 117.4 69.85415 958895 4.55% 3.33
1/14/2008 117.6 120.17 114.05 118 70.21116 960037 -0.51% (0.36)
1/15/2008 118 120.98 115.02 116.5 69.31863 854277 1.27% 0.89
1/16/2008 115.9 116.99 108.5 116 69.02114 1379594 0.43% 0.30
1/17/2008 114.51 119.2 110 116.5 69.31863 1004978 -0.43% (0.30)
1/18/2008 114 117.5 114 116 69.02114 990685 0.43% 0.30
1/21/2008 114 114 112 112.4 66.87911 811422 3.10% 2.14
1/22/2008 110 118.76 108.5 113 67.23612 1807777 -0.53% (0.36)
1/23/2008 115 116.5 110.45 111.45 66.31384 692483 1.37% 0.92
1/24/2008 115 118 111.81 116.97 69.59828 737164 -4.95% (3.28)
1/25/2008 118 119.8 112.81 115.6 68.7831 683916 1.17% 0.82
1/28/2008 113.3 113.49 107.8 112 66.64109 366809 3.11% 2.14
1/29/2008 113.89 114.84 111.2 111.7 66.46259 478586 0.27% 0.18
1/30/2008 107.5 114.5 107.5 114 67.83112 527955 -2.06% (1.37)
1/31/2008 114 116.14 108.02 109 64.85607 978163 4.39% 2.98
2/1/2008 112 115 110.3 115 68.42613 788892 -5.50% (3.57)
2/4/2008 115 121 110.81 112.51 66.94455 847727 2.17% 1.48
2/5/2008 116 116 105.83 106.01 63.077 865350 5.78% 3.87
2/6/2008 102 106.99 101.14 105.49 62.76759 1912082 0.49% 0.31
2/7/2008 107.15 107.15 101.76 102.8 61.16701 973062 2.55% 1.60
2/8/2008 105 105.7 99.95 101.01 60.10195 1410079 1.74% 1.07
2/11/2008 101 102.46 99 99.49 59.1975 670184 1.50% 0.90
2/12/2008 99.4 104.49 98.5 102.99 61.28005 1259520 -3.52% (2.08)
2/13/2008 103.3 110.95 102.24 110 65.45107 885321 -6.81% (4.17)
2/14/2008 111.27 115 107.52 115 68.42613 755567 -4.55% (2.98)
2/15/2008 113 114.78 108.56 109 64.85607 517548 5.22% 3.57
2/18/2008 109.5 111.95 107.5 108.25 64.40981 333061 0.69% 0.45
2/19/2008 109.2 114.9 109.11 114.89 68.36068 821604 -6.13% (3.95)
2/20/2008 112 114.89 111.5 112.6 66.99811 571055 1.99% 1.36
2/21/2008 113.05 114.9 112 114.6 68.18811 397887 -1.78% (1.19)
2/22/2008 113.74 117.89 113.01 115.3 68.60463 437623 -0.61% (0.42)
2/25/2008 116.49 119.5 115.53 119.5 71.10367 582776 -3.64% (2.50)
2/26/2008 116.5 126 116.5 126 74.97123 1277535 -5.44% (3.87)
2/27/2008 129.25 134 119.5 122.9 73.1267 833071 2.46% 1.84
2/28/2008 121 124.99 118.98 119.9 71.34168 646671 2.44% 1.79
2/29/2008 119.73 119.73 115.02 117 69.61614 1062267 2.42% 1.73
3/3/2008 115.98 115.98 110 112 66.64109 904649 4.27% 2.98
3/4/2008 112.15 115.95 109 109 64.85607 658771 2.68% 1.79
3/5/2008 108.05 111.3 106.5 110.44 65.71288 594818 -1.32% (0.86)
3/6/2008 112 113.9 108.51 113.9 67.77161 700172 -3.13% (2.06)
3/7/2008 111.53 111.53 107.01 109.9 65.39157 2005279 3.51% 2.38
3/10/2008 108.95 110.98 107.16 109.51 65.15953 922980 0.35% 0.23
3/11/2008 112.5 116 109.51 114.9 68.36662 1613168 -4.92% (3.21)
3/12/2008 117 118.9 113 113.2 67.3551 1719058 1.48% 1.01
3/13/2008 112.35 112.35 109 110.6 65.80807 2441455 2.30% 1.55
3/14/2008 114 114 109.3 109.5 65.15356 2475961 0.99% 0.65
3/17/2008 108.3 109.6 103.5 109.6 65.21308 2388108 -0.09% (0.06)
3/18/2008 109.6 114.85 106.5 114.37 68.05127 1546701 -4.35% (2.84)
3/19/2008 116.01 119.9 115.61 117.45 69.88391 3311874 -2.69% (1.83)
3/20/2008 115 118.19 112 115 68.42613 1394322 2.09% 1.46
3/25/2008 119.99 119.99 116.5 119 70.80616 970202 -3.48% (2.38)
3/26/2008 119 120.55 117.66 120 71.40117 1056934 -0.84% (0.60)
3/27/2008 120 121 118.5 118.75 70.6574 828010 1.04% 0.74
3/28/2008 118.75 119.02 115.44 116 69.02114 1134738 2.32% 1.64
3/31/2008 115.01 116.8 114.026 116.8 69.49715 320586 -0.69% (0.48)
4/1/2008 115 117.79 115 117.5 69.91365 929588 -0.60% (0.42)
4/2/2008 119.15 122.75 119.15 121.56 72.32938 2875936 -3.46% (2.42)
4/3/2008 122.99 123.89 120.2 121 71.99618 1432729 0.46% 0.33
4/4/2008 121.05 125 121.05 124.03 73.79906 1093511 -2.50% (1.80)
4/7/2008 122 125 121.13 124.5 76.22986 1319618 -3.29% (2.43)
4/8/2008 123.5 124.28 121.26 122 74.69913 1582938 2.01% 1.53
4/9/2008 121.5 122 118.99 120.05 73.50517 603483 1.60% 1.19
4/10/2008 119 120.05 114.59 116 71.02541 1074979 3.37% 2.48
4/11/2008 116.4 116.4 113.36 115 70.41311 2433576 0.86% 0.61
4/14/2008 114.49 114.49 111.7 112.99 69.18243 1067841 1.75% 1.23
4/15/2008 113.1 116.35 110.35 114.5 70.10697 480734 -1.34% (0.92)
4/16/2008 115.5 116 112 114.5 70.10697 819641 0.00% -
4/17/2008 115.2 116.49 111.6 112.75 69.03547 1157486 1.53% 1.07
4/18/2008 111.49 115.99 110.35 114.95 70.38248 2181654 -1.95% (1.35)
4/21/2008 115.6 117.06 114.51 114.51 70.11309 2200108 0.38% 0.27
4/22/2008 113.76 115 113 114 69.80083 1328574 0.45% 0.31
4/23/2008 113 115 110.06 114 69.80083 916005 0.00% -
4/24/2008 113.5 113.5 111.05 112 68.57626 645864 1.75% 1.22
4/25/2008 114.5 114.5 110 110 67.35168 404861 1.79% 1.22
4/28/2008 110 110 110 110 67.35168 0 0.00% -
4/29/2008 110.74 113.48 108.25 113 69.18854 1027810 -2.73% (1.84)
4/30/2008 113 114.85 110.01 114.5 70.10697 1096499 -1.33% (0.92)
5/2/2008 114.5 114.5 114.5 114.5 70.10697 0 0.00% -
5/5/2008 115 116.74 113.87 114.5 70.10697 2825563 0.00% -
5/6/2008 115 115 112.09 113.3 69.37222 1245418 1.05% 0.73
5/7/2008 113.43 114.5 110.12 114 69.80083 2539746 -0.62% (0.43)
5/8/2008 112.75 112.76 110.68 111.4 68.20889 752682 2.28% 1.59
5/9/2008 111.4 113.77 110.25 112.3 68.75995 1102789 -0.81% (0.55)
5/12/2008 113.49 113.99 110.5 111.1 68.02518 2126892 1.07% 0.73
5/13/2008 111.99 111.99 109.93 110 67.35168 315087 0.99% 0.67
5/14/2008 111 113.29 110.7 111.75 68.42319 2045374 -1.59% (1.07)
5/15/2008 111.75 112.49 110.49 110.49 67.6517 542751 1.13% 0.77
5/16/2008 110.62 111.28 109 109.5 67.04552 1576470 0.90% 0.61
5/19/2008 110.45 111.4 108.04 108.5 66.43324 1350002 0.91% 0.61
5/20/2008 108 108 106.79 106.79 65.38622 999336 1.58% 1.05
5/21/2008 106.19 107.48 104.07 105 64.29024 648997 1.68% 1.10
5/22/2008 104.01 106.5 103 105 64.29024 1331668 0.00% -
5/23/2008 105 106.16 103.75 105 64.29024 1396949 0.00% -
5/26/2008 105.2 105.2 103.82 104.49 63.97797 803634 0.49% 0.31
5/27/2008 104.99 105 101.85 102.9 63.00444 993584 1.52% 0.97
5/28/2008 102.51 104 100.15 101.5 62.14723 1056936 1.36% 0.86
5/29/2008 101.96 103.75 97.56 98.99 60.61039 794427 2.47% 1.54
5/30/2008 98.18 101.9 98.18 99.63 61.00224 1118432 -0.65% (0.39)
6/2/2008 100 100 97 97 59.39192 1048675 2.64% 1.61
6/3/2008 96.8 98 94.02 95.1 58.22858 1130884 1.96% 1.16
6/4/2008 95.2 98.2 94 97.5 59.69808 777397 -2.52% (1.47)
6/5/2008 99 101.8 95.5 101.5 62.14723 1427742 -4.10% (2.45)
6/6/2008 100.7 102.21 98 98.4 60.24913 544472 3.05% 1.90
6/9/2008 98.5 98.5 94.95 95.3 58.35104 768549 3.15% 1.90
6/10/2008 94.2 95.25 90.8 91.74 56.1713 1130393 3.74% 2.18
6/11/2008 91.6 92.5 89.15 90.05 55.13654 2357006 1.84% 1.03
6/12/2008 89.8 92 89.02 90.4 55.35084 2023356 -0.39% (0.21)
6/13/2008 91 91.3 88.31 89.99 55.09978 2650471 0.45% 0.25
6/17/2008 92 92.3 89 90.5 55.41207 1878336 -0.57% (0.31)
6/18/2008 90.5 92.99 90.02 90.25 55.25899 1585281 0.28% 0.15
6/19/2008 90.01 92.95 88.51 91.12 55.79169 1853058 -0.96% (0.53)
6/20/2008 92.8 92.8 88.67 91 55.71819 1548944 0.13% 0.07
6/23/2008 90 90.97 89.6 90.54 55.43655 2606258 0.51% 0.28
6/24/2008 90 90.24 86.08 89.4 54.73855 1314566 1.26% 0.70
6/25/2008 89.4 92.88 89.21 91.08 55.7672 2004483 -1.88% (1.03)
6/26/2008 91.5 92.89 90.03 91.95 56.29986 1305839 -0.96% (0.53)
6/27/2008 90 93.96 88.02 93.48 57.23668 1239279 -1.66% (0.94)
6/30/2008 93.48 93.48 90.22 91.95 56.29986 1017667 1.64% 0.94
7/1/2008 92.11 93.36 89.01 89.65 54.89161 1127952 2.50% 1.41
7/2/2008 88.51 90.88 88.51 89.5 54.79978 1711971 0.17% 0.09
7/3/2008 89 89.62 86.33 88.8 54.37117 1858930 0.78% 0.43
7/4/2008 88.8 89.89 87.2 88 53.88134 899231 0.90% 0.49
7/7/2008 88 91.5 87.8 89.9 55.04468 3207792 -2.16% (1.16)
7/8/2008 88.5 90.98 86.01 88.5 54.18747 3545169 1.56% 0.86
7/9/2008 90 91.67 89.39 91.28 55.88964 1470753 -3.14% (1.70)
7/10/2008 89.06 90.98 89.06 90.39 55.3447 491346 0.98% 0.54
7/11/2008 90.7 90.7 87 87.75 53.72826 739114 2.92% 1.62
7/14/2008 88.5 89.6 86.06 87.5 53.5752 256778 0.28% 0.15
7/15/2008 86.75 87.63 85.02 86.5 52.96291 758770 1.14% 0.61
7/16/2008 86.1 91.1 86.1 91.1 55.77943 1646314 -5.32% (2.82)
7/17/2008 93 102.55 93 102.55 62.79014 3562992 -12.57% (7.01)
7/18/2008 99.8 104.93 97.36 101.1 61.90232 1902530 1.41% 0.89
7/21/2008 102.29 105.94 96.45 97.9 59.94298 1192327 3.17% 1.96
7/22/2008 96 97.98 93.12 97.6 59.7593 788233 0.31% 0.18
7/23/2008 99.5 103 98.65 103 63.06566 1518292 -5.53% (3.31)
7/24/2008 100.1 105.81 100.1 102.65 62.85135 1994446 0.34% 0.21
7/25/2008 98 103 96.62 102.01 62.4595 1087095 0.62% 0.39
7/28/2008 102 102 99.5 100.4 61.47369 647384 1.58% 0.99
7/29/2008 97.2 104.24 95.51 103.89 63.6106 1845100 -3.48% (2.14)
7/30/2008 98 108.75 98 103.75 63.52486 1091600 0.13% 0.09
7/31/2008 103.1 105.29 100.01 104.12 63.75142 1159000 -0.36% (0.23)
8/1/2008 103.37 105.44 101 101 61.8411 832900 3.00% 1.91
8/4/2008 100.5 104.49 100 103 63.06566 1054400 -1.98% (1.22)
8/5/2008 104.1 104.91 102.5 104 63.67794 927800 -0.97% (0.61)
8/6/2008 109 109 101.51 105 64.29024 2027100 -0.96% (0.61)
8/7/2008 105 107.18 103.01 105.5 64.59637 1276600 -0.48% (0.31)
8/8/2008 103.51 106.83 102.5 105.8 64.78008 887800 -0.28% (0.18)
8/11/2008 106 108.74 104 106 64.90252 979100 -0.19% (0.12)
8/12/2008 105.1 108.8 104.51 105.95 64.87191 1890600 0.05% 0.03
8/13/2008 105.5 106.5 103 105.85 64.81067 2340900 0.09% 0.06
8/14/2008 106 108.8 104.99 108 66.12709 1234500 -2.03% (1.32)
8/15/2008 107.59 109.49 106.51 107.5 65.82095 438700 0.46% 0.31
8/18/2008 107.5 109.8 105.61 107 65.51481 331074 0.47% 0.31
8/19/2008 106.81 106.81 103.8 104 63.67794 1326877 2.80% 1.84
8/20/2008 104 106.49 101.25 102.4 62.69827 1537600 1.54% 0.98
8/21/2008 102.4 103.74 100.5 101 61.8411 620375 1.37% 0.86
8/22/2008 104.8 106.17 101.77 105 64.29024 668162 -3.96% (2.45)
8/25/2008 105.8 106 101.75 101.75 62.3003 212238 3.10% 1.99
8/26/2008 101.5 102.43 99.12 101.21 61.96967 1018311 0.53% 0.33
8/27/2008 102.25 105 100.3 105 64.29024 762487 -3.74% (2.32)
8/28/2008 105.99 107.89 103.5 103.5 63.3718 1630552 1.43% 0.92
8/29/2008 105.99 106.95 102.01 104.2 63.8004 1102580 -0.68% (0.43)
9/1/2008 101 106.3 101 104.5 63.9841 362226 -0.29% (0.18)
9/2/2008 103 106.31 102.01 104 63.67794 847988 0.48% 0.31
9/3/2008 104.45 105.45 102.25 104.8 64.16777 764627 -0.77% (0.49)
9/4/2008 104.02 108.39 103.5 103.5 63.3718 780485 1.24% 0.80
9/5/2008 104.45 106 102 102 62.45337 730337 1.45% 0.92
9/8/2008 103.7 107.01 102 102.9 64.97929 1157517 -4.04% (2.53)
9/9/2008 104.9 104.9 102.63 103.7 65.48447 1020736 -0.78% (0.51)
9/10/2008 105 108.45 102.75 106.85 67.47363 1091202 -3.04% (1.99)
9/11/2008 106.84 106.84 102.99 104.5 65.98965 1587043 2.20% 1.48
9/12/2008 104.5 106.1 101.05 102.75 64.88455 756400 1.67% 1.11
9/15/2008 100 102.31 95.64 100.2 63.27429 555577 2.48% 1.61
9/16/2008 99.49 99.49 94.51 95.5 60.30634 1996022 4.69% 2.97
9/17/2008 95.51 98.38 91 93 58.72764 2534218 2.62% 1.58
9/18/2008 90 93.5 89.49 92.3 58.28561 2528053 0.75% 0.44
9/19/2008 97.11 101 95.11 95.95 60.5905 1398600 -3.95% (2.30)
9/22/2008 96.02 104.6 96.02 104.6 66.0528 1222172 -9.02% (5.46)
9/23/2008 101.5 102.88 90.22 96.8 61.12728 1473798 7.46% 4.93
9/25/2008 99.4 103.78 97.13 102 64.41096 1117468 -5.37% (3.28)
9/26/2008 101.75 104 99.21 103 65.04243 587512 -0.98% (0.63)
9/29/2008 102 102.12 97.98 99.06 62.5544 732886 3.83% 2.49
9/30/2008 96.02 103.5 95.02 103.5 65.35819 731102 -4.48% (2.80)
10/1/2008 103.5 104.65 98.53 102.99 65.03613 851198 0.49% 0.32
10/2/2008 103 103.99 100.12 100.5 63.46373 781246 2.42% 1.57
10/3/2008 100.46 103.99 98.02 100 63.148 922464 0.50% 0.32
10/6/2008 97.5 97.75 90 90 56.8332 1230297 10.00% 6.31
10/7/2008 95 97 89.01 92.7 58.53819 1217463 -3.00% (1.70)
10/8/2008 89 94 87 91.9 58.033 1293345 0.86% 0.51
10/9/2008 90.51 95 87 93 58.72764 637799 -1.20% (0.69)
10/10/2008 92.2 92.2 84.89 88.02 55.58286 1305054 5.35% 3.14
10/13/2008 90.07 95.49 90.07 95 59.99058 688768 -7.93% (4.41)
10/14/2008 95.6 100.01 95.6 97.5 61.56928 1408767 -2.63% (1.58)
10/15/2008 97 99.74 93.97 93.97 59.34018 675710 3.62% 2.23
10/16/2008 90 91.98 84.24 88 55.57025 951317 6.35% 3.77
10/17/2008 90 91.5 82.75 84.3 53.23377 2459436 4.20% 2.34
10/20/2008 86.55 87.57 81.01 84 53.04433 1199220 0.36% 0.19
10/21/2008 87.5 87.5 82.64 84.5 53.36007 812318 -0.60% (0.32)
10/22/2008 84.7 84.7 81 81 51.14988 1130509 4.14% 2.21
10/23/2008 83 83 77 79.5 50.20266 927865 1.85% 0.95
10/24/2008 75 83.29 74.98 82 51.78136 1041619 -3.14% (1.58)
10/27/2008 81.9 85.63 77.02 85 53.6758 735249 -3.66% (1.89)
10/28/2008 86 92.49 86 89.5 56.51746 1384080 -5.29% (2.84)
10/29/2008 95.5 95.5 91 93.66 59.14442 1413920 -4.65% (2.63)
10/30/2008 94.98 99.94 93.66 95.13 60.07269 1005556 -1.57% (0.93)
10/31/2008 95.13 95.99 91.25 93.7 59.16968 965987 1.50% 0.90
11/3/2008 96 97.98 94.5 97.2 61.37984 822797 -3.74% (2.21)
11/4/2008 94.5 96.3 93.58 95.45 60.27475 979618 1.80% 1.11
11/5/2008 98 98 87 87 54.93876 2112317 8.85% 5.34
11/6/2008 86.06 90.06 85.15 87.25 55.09662 3512087 -0.29% (0.16)
11/7/2008 88 88.16 85.01 87 54.93876 2960738 0.29% 0.16
11/10/2008 87.11 90.96 87.11 89.53 56.5364 658140 -2.91% (1.60)
11/11/2008 89 92 85.46 86.1 54.37043 567670 3.83% 2.17
11/12/2008 86 89.61 85.08 86.6 54.68617 425304 -0.58% (0.32)
11/13/2008 85 86.4 83.52 85.6 54.05469 686864 1.15% 0.63
11/14/2008 85.86 89.64 85.19 85.95 54.27571 778558 -0.41% (0.22)
11/17/2008 85.94 85.95 80.69 81.75 51.62349 317892 4.89% 2.65
11/18/2008 80.57 83.47 80 83 52.41283 1016921 -1.53% (0.79)
11/19/2008 86.45 89.88 82.51 87.4 55.19135 1984784 -5.30% (2.78)
11/20/2008 85 88.12 84.5 86.72 54.76195 706810 0.78% 0.43
11/21/2008 85.01 89.5 85.01 86.5 54.62302 2773310 0.25% 0.14
11/24/2008 88.46 89.01 87.75 89.01 56.20804 1075867 -2.90% (1.59)
11/25/2008 90 93.99 89.01 91.6 57.84357 2064803 -2.91% (1.64)
11/26/2008 91 95.27 90.28 94.6 59.73801 1111916 -3.28% (1.89)
11/27/2008 94.5 95.69 93.25 94.1 59.42226 1332591 0.53% 0.32
11/28/2008 94 95 92.87 93.5 59.04338 1324631 0.64% 0.38
12/1/2008 93.25 94.99 91.14 93.68 59.15703 1631711 -0.19% (0.11)
12/2/2008 91.79 92.98 84.5 84.5 53.36007 917934 9.80% 5.80
12/3/2008 85.1 87.04 83.77 84.1 53.10747 948899 0.47% 0.25
12/4/2008 85 90 85 89.04 56.22698 679522 -5.87% (3.12)
12/5/2008 89 93 89 92.5 58.4119 1071022 -3.89% (2.18)
12/8/2008 93.06 95 91.5 91.99 58.08983 1204325 0.55% 0.32
12/9/2008 92.55 94.5 91 92 58.09617 1304116 -0.01% (0.01)
12/10/2008 92 93.9 91.46 92 58.09617 1068957 0.00% -
12/11/2008 92.01 94.05 88.19 91.5 57.78043 1599958 0.54% 0.32
12/12/2008 90 92 87.5 90.5 57.14893 1220948 1.09% 0.63
12/15/2008 92.99 93.5 91.05 92.5 58.4119 700542 -2.21% (1.26)
12/17/2008 96.8 98 90.01 98 61.88504 3074291 -5.95% (3.47)
12/18/2008 96 99 95.31 98 61.88504 2145729 0.00% -
12/19/2008 97.95 99.28 94.01 95.13 60.07269 1266753 2.93% 1.81
12/22/2008 95.15 96.38 93 94.8 59.86431 547053 0.35% 0.21
12/23/2008 93.03 95.77 93 95.5 60.30634 434575 -0.74% (0.44)
12/24/2008 96.05 96.71 94.07 96.08 60.67261 325927 -0.61% (0.37)
12/29/2008 94.95 97.8 93.81 93.81 59.23913 894312 2.36% 1.43
12/30/2008 93.85 96.62 93.85 96.13 60.70417 330793 -2.47% (1.47)
12/31/2008 95.5 97.31 95.24 95.5 60.30634 111501 0.66% 0.40
1/2/2009 97.5 97.5 94.02 94.6 59.73801 143853 0.94% 0.57
1/5/2009 94.6 98.87 94.6 98.5 62.20079 625851 -4.12% (2.46)
1/6/2009 98.5 100.5 98.48 100 63.148 482355 -1.52% (0.95)
1/7/2009 96.02 101.2 96.02 96.99 61.24723 533872 3.01% 1.90
1/8/2009 96 99.9 93.27 94.88 59.91481 344865 2.18% 1.33
1/9/2009 94.9 98.1 94.44 98 61.88504 568506 -3.29% (1.97)
1/12/2009 97 100.2 96.51 99.52 62.84488 426822 -1.55% (0.96)
1/13/2009 99.7 101 97.73 99 62.51653 1067846 0.52% 0.33
1/14/2009 98 100.78 98 99 62.51653 1471924 0.00% -
1/15/2009 98 98.51 96 97 61.25356 919508 2.02% 1.26
1/16/2009 97 98.27 95.05 97.05 61.28512 692754 -0.05% (0.03)
1/19/2009 97.05 99.77 94.18 94.95 59.95902 995122 2.16% 1.33
1/20/2009 95 96.25 92.5 94.6 59.73801 984337 0.37% 0.22
1/21/2009 92.1 95.93 92.1 95.5 60.30634 989330 -0.95% (0.57)
1/22/2009 97 97.6 93.52 94.5 59.67486 836366 1.05% 0.63
1/23/2009 93.31 93.97 90.74 91.45 57.74883 1333780 3.23% 1.93
1/26/2009 91.45 92.3 90.03 92 58.09617 1054974 -0.60% (0.35)
1/27/2009 92.5 98.25 92.5 98.25 62.0429 1199468 -6.79% (3.95)
1/28/2009 99.5 102.26 98.55 101 63.77949 2236456 -2.80% (1.74)
1/29/2009 98.5 100.8 96 96.25 60.77994 731911 4.70% 3.00
1/30/2009 96.25 96.25 96.25 91 57.46468 1394780 5.45% 3.32
2/2/2009 90 90.72 87.71 88.5 55.88598 874043 2.75% 1.58
2/3/2009 92.45 92.95 88.06 91.75 57.93829 589230 -3.67% (2.05)
2/4/2009 92.3 94.64 91 92.06 58.13406 632669 -0.34% (0.20)
2/5/2009 93.87 94.98 90.19 92.07 58.14035 537974 -0.01% (0.01)
2/6/2009 93 95 91.01 94.5 59.67486 944742 -2.64% (1.53)
2/9/2009 90.7 96.45 90.7 93.37 58.96129 441497 1.20% 0.71
2/10/2009 94 94 90.1 93.25 58.88551 1172154 0.13% 0.08
2/11/2009 93.25 93.25 89.55 90 56.8332 1010991 3.49% 2.05
2/12/2009 90 97.61 88.5 89.99 56.82689 883376 0.01% 0.01
2/13/2009 89.99 91.33 87.65 88 55.57025 740427 2.21% 1.26
2/16/2009 88 88 84.5 85 53.6758 1277416 3.41% 1.89
2/17/2009 84.88 84.88 81.1 81.1 51.21302 623789 4.59% 2.46
2/18/2009 84.5 84.5 81 82.4 52.03396 615142 -1.60% (0.82)
2/19/2009 82.4 84.67 82.02 82.02 51.79399 986375 0.46% 0.24
2/20/2009 81.5 81.51 77 77.25 48.78183 568040 5.82% 3.01
2/23/2009 79.88 80.49 77.05 79 49.88691 387204 -2.27% (1.11)
2/24/2009 79 79.2 74.5 75.85 47.89776 760286 3.99% 1.99
2/25/2009 77 79.74 75.2 76 47.99247 796601 -0.20% (0.09)
2/26/2009 79.42 82.4 76.1 82.4 52.03396 1177943 -8.42% (4.04)
2/27/2009 81.85 81.85 81.85 75.25 47.51886 1124308 8.68% 4.52
3/2/2009 75.5 75.5 70.51 72 45.46656 1278995 4.32% 2.05
3/3/2009 70.5 73.45 68.12 70 44.20359 2197774 2.78% 1.26
3/4/2009 70.5 73.24 70 72.9 46.03489 2530084 -4.14% (1.83)
3/5/2009 71 73.85 67.3 71.03 44.85403 1168732 2.57% 1.18
3/6/2009 70.75 70.75 67.5 70 44.20359 905622 1.45% 0.65
3/9/2009 71 71 64.92 65.6 41.42509 1578197 6.29% 2.78
3/10/2009 65.5 70.62 65.5 69.9 44.14045 2912467 -6.55% (2.72)
3/11/2009 70.1 75.5 68.38 75.5 47.67674 2170203 -8.01% (3.54)
3/12/2009 72 76.34 72 76.34 48.20717 1636499 -1.11% (0.53)
3/13/2009 78 79.92 75.7 78.3 49.44489 1687767 -2.57% (1.24)
3/16/2009 78 79.02 76.15 76.93 48.57976 1054493 1.75% 0.87
3/17/2009 78 78 75.11 75.3 47.55044 923714 2.12% 1.03
3/18/2009 77.85 77.85 74.45 74.9 47.29785 1259327 0.53% 0.25
3/19/2009 74.9 80 74.9 78 49.25544 2582259 -4.14% (1.96)
3/20/2009 75 78.5 75 76.99 48.61765 1114199 1.29% 0.64
3/23/2009 76.99 81.95 76.99 81.95 51.74978 793118 -6.44% (3.13)
3/24/2009 82 84 80 84 53.04433 1267077 -2.50% (1.29)
3/25/2009 83.9 88.81 81.06 88.81 56.08175 1084507 -5.73% (3.04)
3/26/2009 86.52 88.01 85.42 86 54.30729 1478972 3.16% 1.77
3/27/2009 86.5 87.03 83.7 84.7 53.48635 1268324 1.51% 0.82
3/30/2009 83.9 84 80.71 82 51.78136 871793 3.19% 1.70
3/31/2009 84.5 85 82.23 85 53.6758 1535752 -3.66% (1.89)
4/1/2009 89.8 89.8 81.44 84.5 53.36007 979799 0.59% 0.32
4/2/2009 87.9 88.93 85.55 88.25 55.7281 2169347 -4.44% (2.37)
4/3/2009 86.98 86.98 84.7 85 55.62994 1716455 0.18% 0.10
4/6/2009 85 88.75 82.4 84 54.97546 1659970 1.18% 0.65
4/7/2009 85.6 85.6 81.8 83.25 54.48461 1309912 0.89% 0.49
4/8/2009 79.65 82.7 79.65 82.01 53.67308 1048323 1.49% 0.81
4/9/2009 84.9 86.9 81.5 86.9 56.87343 1209577 -5.96% (3.20)
4/14/2009 87.5 89 83.98 89 58.24783 1474919 -2.42% (1.37)
4/15/2009 85 89.9 85 89.9 58.83683 1357207 -1.01% (0.59)
4/16/2009 89.51 90 86.15 90 58.90229 1527535 -0.11% (0.07)
4/17/2009 90 92.39 88.61 90 58.90229 1820991 0.00% -
4/20/2009 90.99 91.56 85.5 86.72 56.75562 1208812 3.64% 2.15
4/21/2009 86.55 87.49 81.63 82.5 53.99377 1281818 4.87% 2.76
4/22/2009 82.5 82.5 82.5 82.5 53.99377 0 0.00% -
4/23/2009 85.26 87.51 82.05 85 55.62994 1085948 -3.03% (1.64)
4/24/2009 86.85 87 84.62 85.42 55.90482 697359 -0.49% (0.27)
4/28/2009 85.4 87 84.03 86 56.2844 1021952 -0.68% (0.38)
4/29/2009 86 88.92 86 88.49 57.91404 393912 -2.90% (1.63)
4/30/2009 89.5 91.99 87 87 56.93887 723829 1.68% 0.98
5/4/2009 90.9 91.66 88.05 89.9 58.83683 563194 -3.33% (1.90)
5/5/2009 90 91.52 89 89 58.24783 786097 1.00% 0.59
5/6/2009 89 90.45 86.85 90.45 59.1968 1109592 -1.63% (0.95)
5/7/2009 85.5 85.5 85.5 85.5 55.95717 1413387 5.47% 3.24
5/8/2009 85.6 87.85 84.12 86 56.2844 1515267 -0.58% (0.33)
5/11/2009 86.27 89 85.99 89 58.24783 676428 -3.49% (1.96)
5/12/2009 88.65 88.65 85.75 87.5 57.26612 1549484 1.69% 0.98
5/13/2009 88.5 88.5 84.58 86 56.2844 940573 1.71% 0.98
5/14/2009 84.5 86 82.28 86 56.2844 910460 0.00% -
5/15/2009 86.99 87.96 85.65 85.65 56.05535 391902 0.41% 0.23
5/18/2009 86 88.25 83.25 88.25 57.75695 628564 -3.04% (1.70)
5/19/2009 89.65 93.7 88.67 93.7 61.32382 1169149 -6.18% (3.57)
5/20/2009 94 94 90.5 92 60.21124 1213252 1.81% 1.11
5/21/2009 90.05 91.88 89 90 58.90229 923024 2.17% 1.31
5/22/2009 89.5 91.86 89.5 91.32 59.76617 412629 -1.47% (0.86)
5/25/2009 93 93 88.43 88.43 57.87476 291655 3.16% 1.89
5/26/2009 89.85 90.99 88.46 90.99 59.55022 1608328 -2.89% (1.68)
5/27/2009 92.6 92.6 89.64 91.3 59.7531 802362 -0.34% (0.20)
5/28/2009 91.4 92.45 89.51 90.55 59.26224 773481 0.82% 0.49
5/29/2009 90.93 92.19 89.27 89.27 58.42452 1800256 1.41% 0.84
6/1/2009 92.42 93 90.4 93 60.86571 568213 -4.18% (2.44)
6/2/2009 92.47 92.47 89.7 90 58.90229 1121711 3.23% 1.96
6/3/2009 91 91 89.1 90 58.90229 1163273 0.00% -
6/4/2009 89.38 92.92 89.38 92.19 60.33559 1370716 -2.43% (1.43)
6/5/2009 89.05 92.5 89.05 91.2 59.68766 490113 1.07% 0.65
6/8/2009 90.77 91.65 90 91.11 59.62875 421624 0.10% 0.06
6/9/2009 91.5 92.45 90.51 91.2 59.68766 578060 -0.10% (0.06)
6/10/2009 91.44 93.49 91.01 92.69 60.66282 371511 -1.63% (0.98)
6/11/2009 92.69 93.35 91.55 93.2 60.99657 661604 -0.55% (0.33)
6/12/2009 93.49 93.57 92.46 93.1 60.93114 426117 0.11% 0.07
6/15/2009 93.1 94.4 92.4 94.4 61.78196 620690 -1.40% (0.85)
6/17/2009 94.4 94.4 92.11 92.5 60.53845 1731763 2.01% 1.24
6/18/2009 91.7 94.78 91.6 94.78 62.03066 1233961 -2.46% (1.49)
6/19/2009 94.99 95.75 93.15 95 62.17463 1583055 -0.23% (0.14)
6/22/2009 95 95 91.99 93.22 61.00968 1551138 1.87% 1.16
6/23/2009 91.9 93.41 90 92.5 60.53845 1444359 0.77% 0.47
6/24/2009 93.79 96.07 92.5 95.99 62.82257 1065051 -3.77% (2.28)
6/25/2009 95.1 96.5 92.94 93.1 60.93114 1332701 3.01% 1.89
6/26/2009 92.51 95.24 92.51 94.5 61.8474 470473 -1.50% (0.92)
6/29/2009 94.48 98.5 93.51 97.1 63.54902 1054837 -2.75% (1.70)
6/30/2009 97.5 99.9 96.73 98.05 64.17076 1508105 -0.98% (0.62)
7/1/2009 97.9 102.1 97.9 101.85 66.65775 1541828 -3.88% (2.49)
7/2/2009 101.45 101.45 98.1 98.1 64.20348 2262832 3.68% 2.45
7/3/2009 101.35 101.35 96.8 100 65.44699 846095 -1.94% (1.24)
7/6/2009 99.9 100.35 97.51 100.06 65.48624 633272 -0.06% (0.04)
7/7/2009 99.33 102.5 99.33 102.1 66.82137 855854 -2.04% (1.34)
7/8/2009 101.7 102.4 99.99 102.4 67.01771 1474130 -0.29% (0.20)
7/9/2009 101 103.76 100.56 103.65 67.83581 939438 -1.22% (0.82)
7/10/2009 103 106.95 102.11 106 69.3738 769547 -2.27% (1.54)
7/13/2009 104.04 108.51 103.11 108.51 71.01653 1513622 -2.37% (1.64)
7/14/2009 108.6 111.85 108 109.05 71.36993 1647093 -0.50% (0.35)
7/15/2009 108 109.79 107.36 109 71.33721 860373 0.05% 0.03
7/16/2009 109 109.75 106.9 107.2 70.15917 1020996 1.65% 1.18
7/17/2009 108.5 109.2 106.11 107 70.02828 1081851 0.19% 0.13
7/20/2009 108 109.06 106 108.2 70.81364 2336588 -1.12% (0.79)
7/21/2009 108.48 111.2 107.2 110 71.99169 1421705 -1.66% (1.18)
7/22/2009 110 110.95 106.7 108.05 70.71546 1114153 1.77% 1.28
7/23/2009 109.4 109.41 106.7 109 71.33721 720461 -0.88% (0.62)
7/24/2009 108.5 110.99 107.23 109.8 71.86079 1135138 -0.73% (0.52)
7/27/2009 111 111.6 107.51 108.57 71.05579 845173 1.12% 0.81
7/28/2009 109.69 110.83 105.5 106.05 69.40653 1457377 2.32% 1.65
7/29/2009 104.95 107.19 104.91 107 70.02828 1230686 -0.90% (0.62)
7/30/2009 109 110 106.61 109.75 71.82806 623619 -2.57% (1.80)
7/31/2009 109.75 109.95 105.5 107.05 70.061 692977 2.46% 1.77
8/3/2009 108 110 106.01 109.95 71.95896 620244 -2.71% (1.90)
8/4/2009 108.12 111.34 108.12 110.03 72.01133 863166 -0.07% (0.05)
8/5/2009 109 111.44 106.9 106.95 69.99555 1162019 2.80% 2.02
8/6/2009 107.05 109.61 106.1 109.61 71.73643 671641 -2.49% (1.74)
8/7/2009 108.9 110.27 106.5 108.95 71.30449 1017992 0.60% 0.43
8/11/2009 108.25 109.5 106.01 106.5 69.70103 875770 2.25% 1.60
8/12/2009 107 107.4 104.43 107.4 70.29009 776553 -0.85% (0.59)
8/13/2009 107 110.78 107 108.424 70.96023 669237 -0.95% (0.67)
8/14/2009 109.51 110.74 106.6 108.779 71.19257 883352 -0.33% (0.23)
8/17/2009 106.1 106.65 104.3 104.905 68.65716 768426 3.56% 2.54
8/18/2009 106 108.55 104.25 107.496 70.3529 1719169 -2.47% (1.70)
8/19/2009 106.63 107.45 104.5 105.486 69.0374 979563 1.87% 1.32
8/20/2009 106.1 108 104.5 108 70.68276 1147350 -2.38% (1.65)
8/21/2009 107.5 109.71 105.5 109.01 71.34377 941841 -0.94% (0.66)
8/24/2009 109.84 115.4 109.84 115.4 75.52583 2432138 -5.86% (4.18)
8/25/2009 114.01 115.3 113.1 113.85 74.51139 1598064 1.34% 1.01
8/26/2009 113.01 115.48 111.45 114.75 75.10042 560126 -0.79% (0.59)
8/27/2009 112.4 117.67 112.4 117.67 77.01148 634259 -2.54% (1.91)
8/28/2009 117.65 118 113.6 115 75.26402 513733 2.27% 1.75
8/31/2009 114.6 115.8 112.51 115.27 75.44073 395030 -0.23% (0.18)
9/1/2009 115.75 115.75 112.52 114 74.60956 473860 1.10% 0.83
9/2/2009 113.74 113.87 111.71 112.98 73.942 1306756 0.89% 0.67
9/3/2009 112 113.3 111.38 112 73.30062 463979 0.87% 0.64
9/4/2009 112.6 113.36 111.78 112.69 73.7522 489137 -0.62% (0.45)
9/7/2009 111.92 112.95 108.75 109 72.69184 1507167 1.44% 1.06
9/8/2009 109 114 109 112.5 75.02597 1788497 -3.21% (2.33)
9/9/2009 112.5 113.3 111.3 112.6 75.09267 1410575 -0.09% (0.07)
9/10/2009 113 114.4 111.56 114 76.02633 1372114 -1.24% (0.93)
9/11/2009 114.9 117.09 113.58 116.01 77.3668 1146909 -1.76% (1.34)
9/14/2009 114.73 116.01 112.78 114.1 76.09301 927859 1.65% 1.27
9/15/2009 115.49 115.5 113.29 113.6 75.75957 1930452 0.44% 0.33
9/16/2009 115.39 115.39 113.18 114.25 76.19305 751738 -0.57% (0.43)
9/17/2009 114.25 120.65 114.25 120.3 80.22778 2390180 -5.30% (4.03)
9/18/2009 120 121.49 118.01 121.03 80.71461 1164987 -0.61% (0.49)
9/21/2009 120.85 120.85 118.29 119.55 79.72762 1071391 1.22% 0.99
9/22/2009 119.2 123.87 119 122.85 81.92838 741626 -2.76% (2.20)
9/23/2009 122.85 122.86 121.11 122.5 81.69495 3042738 0.28% 0.23
9/25/2009 121 121.9 119.1 119.65 79.7943 1409985 2.33% 1.90
9/28/2009 119.62 120.91 118.3 120 80.02772 742983 -0.29% (0.23)
9/29/2009 121 121.8 117.5 117.5 78.36047 789603 2.08% 1.67
9/30/2009 119 121.25 118.3 119.5 79.69427 870386 -1.70% (1.33)
10/1/2009 119.5 121.25 117.47 118.5 79.02736 986001 0.84% 0.67
10/2/2009 117.5 117.59 115.4 116 77.36014 1080327 2.11% 1.67
10/5/2009 117.8 117.8 114.02 114.5 76.35978 653236 1.29% 1.00
10/6/2009 116.5 116.99 114.88 116 77.36014 1441075 -1.31% (1.00)
10/7/2009 116.9 117.81 115.81 117.81 78.56721 606382 -1.56% (1.21)
10/8/2009 117.51 119.99 117 117 78.02703 640913 0.69% 0.54
10/9/2009 115.82 119.42 115.82 119.42 79.64091 872981 -2.07% (1.61)
10/12/2009 118.7 122.52 118.7 122.51 81.70163 875607 -2.59% (2.06)
10/13/2009 121.81 124.65 121.8 124.29 82.88871 1486776 -1.45% (1.19)
10/14/2009 124.5 128.4 123.99 128 85.36291 1759305 -2.98% (2.47)
10/15/2009 127.46 129 126 127.5 85.02943 1659070 0.39% 0.33
10/16/2009 128 128 123.31 125.55 83.729 788546 1.53% 1.30
10/19/2009 125.55 127.83 125.55 127 84.69599 472895 -1.15% (0.97)
10/20/2009 127.49 127.49 124 125.88 83.94908 673980 0.88% 0.75
10/21/2009 124.4 126.99 124.4 126.5 84.36256 646247 -0.49% (0.41)
10/22/2009 125.4 126.25 122.51 126 84.02909 733458 0.40% 0.33
10/23/2009 126.63 127.38 123.42 125.38 83.61562 769414 0.49% 0.41
10/26/2009 125.74 125.74 122.2 122.2 81.49487 796463 2.54% 2.12
10/27/2009 121.98 122.77 120.01 122 81.36151 877149 0.16% 0.13
10/28/2009 121.39 121.76 119.51 121.76 81.20145 694451 0.20% 0.16
10/29/2009 121.15 122.8 120.5 121.5 81.02806 1547837 0.21% 0.17
10/30/2009 122 122.45 117.8 118.4 78.96068 1544800 2.55% 2.07
11/2/2009 117.97 118.51 115.77 116 77.36014 805658 2.03% 1.60
11/3/2009 116.25 116.92 112 112.5 75.02597 1772916 3.02% 2.33
11/4/2009 113 115.98 112.11 113.55 75.72622 1788824 -0.93% (0.70)
11/5/2009 113 115.95 112.98 114.47 76.33978 777035 -0.81% (0.61)
11/6/2009 115.21 116 112.51 113 75.35944 1166739 1.28% 0.98
11/9/2009 114.05 115.7 113.14 115.7 77.16004 522211 -2.39% (1.80)
11/10/2009 115.9 119 115.9 117.9 78.62723 986470 -1.90% (1.47)
11/11/2009 117.99 120.37 117.75 119.55 79.72762 1237761 -1.40% (1.10)
11/12/2009 119 120.95 117.77 120.95 80.66126 1136048 -1.17% (0.93)
11/13/2009 119.74 121.35 119.38 121.35 80.92801 1734847 -0.33% (0.27)
11/16/2009 122 122 120.3 120.5 80.36117 490863 0.70% 0.57
11/17/2009 120.2 121.35 117.16 117.5 78.36047 1151399 2.49% 2.00
11/18/2009 117.52 118.5 116.17 116.17 77.47349 1004349 1.13% 0.89
11/19/2009 116 116.3 114.5 115.5 77.02668 793407 0.58% 0.45
11/20/2009 115.99 115.99 113.53 114.76 76.53317 620314 0.64% 0.49
11/23/2009 114.3 119.89 114.3 114.99 76.68655 1242465 -0.20% (0.15)
11/24/2009 114.75 115.78 114 114.7 76.49316 2842955 0.25% 0.19
11/25/2009 114.92 115.45 113.75 114.4 76.2931 1740779 0.26% 0.20
11/26/2009 114.2 114.4 112.78 113.64 75.78625 501508 0.66% 0.51
11/27/2009 112.48 112.99 110.05 112 74.69254 2503596 1.44% 1.09
11/30/2009 113.8 114.66 112.28 113 75.35944 2704368 -0.89% (0.67)
12/1/2009 114.13 116.46 113.62 115.99 77.35346 778650 -2.65% (1.99)
12/2/2009 116 118.5 115.49 117.8 78.56054 1281659 -1.56% (1.21)
12/3/2009 118.03 118.03 115.5 115.5 77.02668 886442 1.95% 1.53
12/4/2009 113.9 116.32 113.9 115.93 77.31343 650125 -0.37% (0.29)
12/7/2009 114.2 117.25 114.2 115.35 76.92664 759690 0.50% 0.39
12/8/2009 114.26 115.57 113.62 114.3 76.22642 2833224 0.91% 0.70
12/9/2009 114.5 115.44 113.95 114.7 76.49316 1445957 -0.35% (0.27)
12/10/2009 115.45 118.01 114 118 78.69392 1075451 -2.88% (2.20)
12/11/2009 118.18 121.3 117.1 119.8 79.89435 711537 -1.53% (1.20)
12/14/2009 118.87 121.81 116.72 121.2 80.828 659201 -1.17% (0.93)
12/15/2009 120.8 121.34 117.01 119.47 79.67426 848899 1.43% 1.15
12/17/2009 120.05 123.89 117 123.05 82.06175 2359270 -3.00% (2.39)
12/18/2009 123 123 121.75 122.5 81.69495 1418888 0.45% 0.37
12/21/2009 123.08 123.45 120.8 123 82.0284 413854 -0.41% (0.33)
12/22/2009 122.83 124.49 122.83 123.5 82.36186 840560 -0.41% (0.33)
12/23/2009 123.5 124.2 122.96 122.99 82.02174 253820 0.41% 0.34
12/24/2009 122.99 124.97 122 124.5 83.02876 526234 -1.23% (1.01)
12/28/2009 125 125.63 122.56 125.63 83.78234 504755 -0.91% (0.75)
12/29/2009 124.11 125 122.77 124.25 82.86204 648960 1.10% 0.92
12/30/2009 125.5 125.5 122 123 82.0284 555816 1.01% 0.83
12/31/2009 123 124.91 123 124.05 82.72865 570195 -0.85% (0.70)
1/1/2010 124.05 124.05 124.05 124.05 82.72865 0 0.00% -
1/4/2010 123 124.9 123 123.84 82.58862 367930 0.17% 0.14
1/5/2010 124.78 128 124 126.4 84.29588 566838 -2.07% (1.71)
1/6/2010 125.27 126.98 123.35 123.35 82.26183 558510 2.41% 2.03
1/7/2010 125.68 125.68 123.11 125.5 83.69565 964240 -1.74% (1.43)
1/8/2010 125 125.79 123.53 124.03 82.71532 656476 1.17% 0.98
1/11/2010 124.05 124.49 122.16 122.55 81.7283 923118 1.19% 0.99
1/12/2010 122.93 123.85 120.88 122.85 81.92838 450858 -0.24% (0.20)
1/13/2010 122.85 123.19 120.06 121 80.69462 665240 1.51% 1.23
1/14/2010 121.85 122.5 120.4 121.1 80.7613 451335 -0.08% (0.07)
1/15/2010 122.5 122.5 119.55 120.15 80.12776 308232 0.78% 0.63
1/18/2010 120.01 121.74 118.59 121 80.69462 556790 -0.71% (0.57)
1/19/2010 121.75 121.88 119.92 121.88 81.28148 704563 -0.73% (0.59)
1/20/2010 121.21 123 121.21 121.5 81.02806 2035281 0.31% 0.25
1/21/2010 121.3 121.99 120.58 120.95 80.66126 1291838 0.45% 0.37
1/22/2010 118 121.41 118 120.87 80.60792 1012488 0.07% 0.05
1/25/2010 121.49 122 119.91 120.85 80.59457 491130 0.02% 0.01
1/26/2010 120.27 121.13 119.5 120.6 80.42786 527764 0.21% 0.17
1/27/2010 121.17 122.3 119.51 121.2 80.828 563548 -0.50% (0.40)
1/28/2010 121.2 123.55 121.2 122 81.36151 964831 -0.66% (0.53)
1/29/2010 122 124.69 121.05 122 81.36151 863612 0.00% -
2/1/2010 122 123 120.54 122.12 81.44153 790005 -0.10% (0.08)
2/2/2010 122.01 123.99 121.05 121.5 81.02806 429447 0.51% 0.41
2/3/2010 122.57 124.24 121.24 123.05 82.06175 650151 -1.28% (1.03)
2/4/2010 122.1 123.99 121.81 121.81 81.2348 1287226 1.01% 0.83
2/5/2010 121.15 121.15 117.25 117.25 78.19374 880002 3.74% 3.04
2/8/2010 117.69 120.95 117.69 120.6 80.42786 654217 -2.86% (2.23)
2/9/2010 119.35 121.7 118.03 121.7 81.16145 665495 -0.91% (0.73)
2/10/2010 122 123.2 120.6 121.4 80.96138 540104 0.25% 0.20
2/11/2010 120.5 122.15 118.5 119 79.36082 556066 1.98% 1.60
2/12/2010 120 120.49 117.5 118.83 79.24746 484043 0.14% 0.11
2/15/2010 119.6 122.4 117.3 120.52 80.3745 242908 -1.42% (1.13)
2/16/2010 121.5 123.82 119.25 123.82 82.57527 349308 -2.74% (2.20)
2/17/2010 124.35 124.68 121.12 124.68 83.14879 397334 -0.69% (0.57)
2/18/2010 123.8 124.65 122.9 123.1 82.09511 710460 1.27% 1.05
2/19/2010 124.57 124.57 120.61 121.23 80.848 425553 1.52% 1.25
2/22/2010 123 124.29 122 123 82.0284 469454 -1.46% (1.18)
2/23/2010 123.95 123.95 119.3 120.4 80.29448 563326 2.11% 1.73
2/24/2010 120.4 122.01 119.09 122 81.36151 387287 -1.33% (1.07)
2/25/2010 121 123.08 119.81 121.5 81.02806 439915 0.41% 0.33
2/26/2010 120.34 122.99 119 120 80.02772 422772 1.23% 1.00
3/1/2010 120.01 123.94 120 123.2 82.16178 424434 -2.67% (2.13)
3/2/2010 122 125.08 122 124.7 83.16213 560491 -1.22% (1.00)
3/3/2010 123.01 126.38 123.01 125 83.36221 1580015 -0.24% (0.20)
3/4/2010 124.5 127.84 124.01 126.55 84.39591 892613 -1.24% (1.03)
3/5/2010 126 128.68 125.85 126.5 84.36256 777395 0.04% 0.03
3/8/2010 128.5 131.59 128 129.65 86.46327 2023496 -2.49% (2.10)
3/9/2010 128.5 129.25 125.26 127.01 84.70267 979372 2.04% 1.76
3/10/2010 127.2 129.88 126.28 129 86.0298 894985 -1.57% (1.33)
3/11/2010 127.23 128.94 124.5 128 85.36291 1146301 0.78% 0.67
3/12/2010 128 130.75 128 128 85.36291 1308225 0.00% -
3/15/2010 125 130.23 125 128.61 85.7697 1298954 -0.48% (0.41)
3/16/2010 130.1 130.25 128.6 129.71 86.5033 564709 -0.86% (0.73)
3/17/2010 130.5 134.48 130.4 133.5 89.03085 2029581 -2.92% (2.53)
3/18/2010 133.05 136.19 133.05 135.5 90.36462 1687619 -1.50% (1.33)
3/19/2010 133.01 135.7 132.13 132.13 88.11719 1405696 2.49% 2.25
3/22/2010 132.13 132.13 132.13 132.13 88.11719 0 0.00% -
3/23/2010 133.95 136 132.26 134.55 89.73107 843185 -1.83% (1.61)
3/24/2010 134 135.7 133.5 134.4 89.63106 1263400 0.11% 0.10
3/25/2010 132.25 138.44 132.25 137 91.36497 1435210 -1.93% (1.73)
3/26/2010 137 138 135.03 136.4 90.96482 1291799 0.44% 0.40
3/29/2010 135 138.74 135 138.5 92.36532 1778490 -1.54% (1.40)
3/30/2010 138 142 138 141.9 94.63276 2479814 -2.45% (2.27)
3/31/2010 139.7 141.89 139 140 93.36569 1780233 1.34% 1.27
4/1/2010 137.9 139.5 137.52 139 94.24712 1166515 -0.94% (0.88)
4/2/2010 138.727 138.727 138.727 138.727 94.06203 0 0.20% 0.19
4/5/2010 138.727 138.727 138.727 138.727 94.06203 0 0.00% -
4/6/2010 141.75 142 138.05 140 94.92516 1476065 -0.92% (0.86)
4/7/2010 139.26 140.68 138.55 139.5 94.58613 958697 0.36% 0.34
4/8/2010 139 139 134.62 135.22 91.68414 1468423 3.07% 2.90
4/9/2010 136.41 136.69 134.03 135.44 91.83331 1601163 -0.16% (0.15)
4/12/2010 136.5 137.2 132.58 134.3 91.06034 1030723 0.84% 0.77
4/13/2010 134.4 134.94 132.9 133.5 90.51792 699830 0.60% 0.54
4/14/2010 133.19 135.27 133.19 134.67 91.31122 413430 -0.88% (0.79)
4/15/2010 135.07 137.4 133.67 137.07 92.93852 368498 -1.78% (1.63)
4/16/2010 135.65 137.54 133.53 134 90.8569 808088 2.24% 2.08
4/19/2010 132.05 134.12 130.01 133.5 90.51792 338899 0.37% 0.34
4/20/2010 133.51 136.5 133.51 134.66 91.30445 316542 -0.87% (0.79)
4/21/2010 135.94 137.29 133.31 134.68 91.31799 308590 -0.01% (0.01)
4/22/2010 134 134.79 131.51 133.38 90.43655 645029 0.97% 0.88
4/23/2010 133.7 134.69 131.83 133 90.17889 253963 0.28% 0.26
4/26/2010 133 137.5 133 137 92.89104 1103950 -3.01% (2.71)
4/27/2010 136.932 136.932 136.932 136.932 92.84494 0 0.05% 0.05
4/28/2010 135.3 136.22 132.51 132.75 90.00939 644675 3.05% 2.84
4/29/2010 132 134.1 130.52 134.1 90.92474 827974 -1.02% (0.92)
4/30/2010 134.25 135.25 133 133.87 90.76878 622238 0.17% 0.16
5/3/2010 134 136.79 132.88 136.25 92.38252 574967 -1.78% (1.61)
5/4/2010 136.25 138 134 134.33 91.08069 958578 1.41% 1.30
5/5/2010 135.06 136.26 128.65 130 88.14478 1083342 3.22% 2.94
5/6/2010 129.49 133.7 128.75 133.5 90.51792 1378342 -2.69% (2.37)
5/7/2010 130 130.96 125.3 126 85.43263 1978344 5.62% 5.09
5/10/2010 126 133.8 126 133.5 90.51792 1156456 -5.95% (5.09)
5/11/2010 133.45 135.9 130.85 135.3 91.73841 1127920 -1.35% (1.22)
5/12/2010 135 142.73 135 142.05 96.31515 7583378 -4.99% (4.58)
5/13/2010 141.51 144.5 139.99 139.99 94.91837 2537677 1.45% 1.40
5/14/2010 141.7 141.7 136.75 137.86 93.47416 1006653 1.52% 1.44
5/17/2010 134.65 138.89 134.01 138 93.56908 1284697 -0.10% (0.09)
5/18/2010 136.75 141.2 136.75 140.5 95.26417 1826962 -1.81% (1.70)
5/19/2010 140.5 140.5 136.71 138.3 93.77249 1201547 1.57% 1.49
5/20/2010 137.65 139.69 133.53 135.11 91.60955 2430355 2.31% 2.16
5/21/2010 136.29 136.86 131.06 134.36 91.10103 2062345 0.56% 0.51
5/24/2010 135.5 138.67 135.5 136.57 92.59949 1223537 -1.64% (1.50)
5/25/2010 133.05 134 132.1 132.7 89.97548 935942 2.83% 2.62
5/26/2010 135.35 135.35 132.35 133.08 90.23315 2654082 -0.29% (0.26)
5/27/2010 132.01 135 132.01 134.75 91.36547 890741 -1.25% (1.13)
5/28/2010 135.99 136 133.21 135 91.53497 638393 -0.19% (0.17)
5/31/2010 133.13 135 132.3 133.09 90.23991 350290 1.41% 1.30
6/1/2010 132.21 132.5 129.26 132.5 89.83988 619296 0.44% 0.40
6/2/2010 130.85 133.9 130 131.55 89.19576 1720178 0.72% 0.64
6/3/2010 133 134.18 129.3 130.25 88.3143 874555 0.99% 0.88
6/4/2010 130.89 133.51 129.17 129.17 87.58202 1358858 0.83% 0.73
6/7/2010 128.4 129.82 126.19 127.35 86.34798 469361 1.41% 1.23
6/8/2010 129.15 129.15 120.93 124.5 84.41557 783875 2.24% 1.93
6/9/2010 125.12 128.01 124.57 127.44 86.40902 579645 -2.36% (1.99)
6/10/2010 126.8 127.76 125.53 126.6 85.83946 559696 0.66% 0.57
6/11/2010 127.87 127.87 124.5 125 84.7546 458548 1.26% 1.08
6/14/2010 124.75 127.49 124.75 127.05 86.14459 840780 -1.64% (1.39)
6/15/2010 127.05 128.69 125.98 128 86.78871 925624 -0.75% (0.64)
6/16/2010 128 128 128 128 86.78871 0 0.00% -
6/17/2010 128.5 129.28 126.7 126.7 85.90727 2059413 1.02% 0.88
6/18/2010 127.15 128.96 122.8 126.5 85.77165 1023294 0.16% 0.14
6/21/2010 127.51 129.02 127.04 128.55 87.16165 888173 -1.62% (1.39)
6/22/2010 127.26 129.77 127.26 128.08 86.84296 534731 0.37% 0.32
6/23/2010 128 128.48 126.5 127.9 86.72091 328486 0.14% 0.12
6/24/2010 129.43 129.43 125.09 125.09 84.81561 396408 2.20% 1.91
6/25/2010 125 128.03 124.48 126.02 85.4462 286824 -0.74% (0.63)
6/28/2010 126.65 128.51 124.08 127 86.11068 518195 -0.78% (0.66)
6/29/2010 126.05 126.05 123.01 123.01 83.40531 439359 3.14% 2.71
6/30/2010 122.57 124.7 120 120 81.36442 850144 2.45% 2.04
7/1/2010 120.99 122.99 119 120.74 81.86617 660110 -0.62% (0.50)
7/2/2010 120.51 123.69 119.9 122.8 83.26293 433373 -1.71% (1.40)
7/5/2010 123.35 123.93 121.58 123.5 83.73754 290752 -0.57% (0.47)
7/6/2010 125 129 123.3 129 87.46676 1403585 -4.45% (3.73)
7/7/2010 127.07 127.47 125.4 127.12 86.19203 882500 1.46% 1.27
7/8/2010 130.93 133.86 129.75 132.05 89.53476 2133870 -3.88% (3.34)
7/9/2010 132.05 132.76 131.71 132.05 89.53476 1358002 0.00% -
7/12/2010 131.07 133.19 130.84 131.5 89.16184 2384776 0.42% 0.37
7/13/2010 131.23 132.92 130.84 132.92 90.12464 1703718 -1.08% (0.96)
7/14/2010 133.58 134.2 131.75 132.7 89.97548 365824 0.17% 0.15
7/15/2010 133.33 133.33 130 132 89.50085 1454081 0.53% 0.47
7/16/2010 132.2 133.88 131 131.4 89.09404 443354 0.45% 0.41
7/19/2010 130.74 132.06 130.36 131.84 89.39237 452272 -0.33% (0.30)
7/20/2010 131.55 132.32 129.25 131.26 88.99912 409234 0.44% 0.39
7/21/2010 131.92 133.23 131.92 133.18 90.30093 600661 -1.46% (1.30)
7/22/2010 132.5 136.51 131.85 136.34 92.44354 997368 -2.37% (2.14)
7/23/2010 135.66 137.7 134.8 137.26 93.06733 492874 -0.67% (0.62)
7/26/2010 137.8 139.5 137.5 138.91 94.1861 686912 -1.20% (1.12)
7/27/2010 139.6 140 136.55 137.36 93.13512 648229 1.12% 1.05
7/28/2010 137.41 138.37 134.52 135.2 91.67057 1356553 1.57% 1.46
7/29/2010 135.2 137.52 135.2 136.11 92.28761 801823 -0.67% (0.62)
7/30/2010 136.44 138.6 133.49 135.21 91.67736 522102 0.66% 0.61
8/2/2010 135.2 136.84 135 136.84 92.78257 957205 -1.21% (1.11)
8/3/2010 137.17 137.17 130.7 130.7 88.6194 1167295 4.49% 4.16
8/4/2010 131.01 131.69 128.3 128.6 87.19553 1625234 1.61% 1.42
8/5/2010 129.24 131.82 127.31 131.49 89.15506 2740076 -2.25% (1.96)
8/6/2010 132 132.8 128.43 128.8 87.33115 1795406 2.05% 1.82
8/9/2010 130.31 130.31 130.31 130.31 88.35497 0 -1.17% (1.02)
8/10/2010 128.8 129.43 126.63 127.28 86.30052 627272 2.33% 2.05
8/11/2010 126.64 127.89 125.41 127 86.11068 838940 0.22% 0.19
8/12/2010 126.36 129.5 126.36 129.5 87.80576 2000289 -1.97% (1.70)
8/13/2010 131.99 131.99 127.56 129.25 87.63625 617015 0.19% 0.17
8/16/2010 130.03 131.25 129 131 88.82282 2157063 -1.35% (1.19)
8/17/2010 131.9 132.6 130.35 132.6 89.90768 1588396 -1.22% (1.08)
8/18/2010 132.01 132.02 129.5 130.25 88.3143 938066 1.77% 1.59
8/19/2010 130.21 132.59 129.07 132 89.50085 2562950 -1.34% (1.19)
8/20/2010 132.5 132.5 129.5 131.1 88.89061 1383486 0.68% 0.61
8/23/2010 139.95 140.77 138 139.01 94.25389 8123656 -6.03% (5.36)
8/24/2010 139.71 139.71 137.62 139 94.24712 1208533 0.01% 0.01
8/25/2010 139 139 135.25 137.06 92.93175 1181236 1.40% 1.32
8/26/2010 137.7 138.66 136 138.6 93.97591 730482 -1.12% (1.04)
8/27/2010 138.87 139.29 137 138.2 93.7047 429777 0.29% 0.27
8/30/2010 138.89 139.19 138.01 139.19 94.37594 508108 -0.72% (0.67)
8/31/2010 138.29 140.36 137.82 140.36 95.16926 970040 -0.84% (0.79)
9/1/2010 139.66 143.4 138.5 143.4 97.23048 1656308 -2.17% (2.06)
9/2/2010 143.4 144 141.42 143.13 97.04741 897010 0.19% 0.18
9/3/2010 143.7 144.44 142.41 143.76 97.47458 705987 -0.44% (0.43)
9/6/2010 142.67 143.25 140.59 141.8 97.58469 540224 -0.11% (0.11)
9/7/2010 141.1 141.88 139.67 140 96.34596 609842 1.27% 1.24
9/8/2010 139.51 140.41 138.07 140.41 96.62809 953563 -0.29% (0.28)
9/9/2010 140.44 141 138.51 139 95.65775 1478776 1.00% 0.97
9/10/2010 138.35 139.42 138.35 139.22 95.80916 1822930 -0.16% (0.15)
9/13/2010 139.85 140.4 139.39 140.2 96.4836 1501690 -0.70% (0.67)
9/14/2010 140.2 140.8 138.34 138.5 95.31365 1090034 1.21% 1.17
9/15/2010 138.5 140.3 138.4 140.3 96.5524 1861194 -1.30% (1.24)
9/16/2010 140.5 140.78 137.52 138.5 95.31365 1395620 1.28% 1.24
9/17/2010 139.18 140.3 138.13 138.81 95.52701 1089412 -0.22% (0.21)
9/20/2010 140.7 140.7 138.16 140.2 96.4836 1214991 -1.00% (0.96)
9/21/2010 140.9 142.25 138.5 142 97.72231 1456375 -1.28% (1.24)
9/22/2010 142.39 142.97 140.67 142.97 98.38985 2195398 -0.68% (0.67)
9/23/2010 142.53 145.73 142.53 145.45 100.0965 916800 -1.73% (1.71)
9/24/2010 144.813 144.813 144.813 144.813 99.6582 0 0.44% 0.44
9/27/2010 146 149.39 145.53 147.8 101.7138 1177198 -2.06% (2.06)
9/28/2010 147.8 150 146.56 149.23 102.6979 2705248 -0.97% (0.98)
9/29/2010 149.31 149.64 145.91 146.05 100.5095 1473132 2.13% 2.19
9/30/2010 146.05 147.92 144.89 147.49 101.5004 791664 -0.99% (0.99)
10/1/2010 146.75 148.23 145.3 147.11 101.239 310898 0.26% 0.26
10/4/2010 147 147.48 145.7 145.87 100.3856 290017 0.84% 0.85
10/5/2010 146 147.3 145.23 147 101.1632 345432 -0.77% (0.78)
10/6/2010 146.51 148.7 146.51 147.45 101.4729 2078442 -0.31% (0.31)
10/7/2010 148.1 148.1 144.5 145.98 100.4613 811585 1.00% 1.01
10/8/2010 145.98 146.84 144.22 146.84 101.0531 818771 -0.59% (0.59)
10/11/2010 147.22 147.22 145.19 145.99 100.4682 427979 0.58% 0.58
10/12/2010 145.06 147.94 144.76 147.5 101.5073 1127356 -1.03% (1.04)
10/13/2010 147.56 149.75 146.27 149 102.5396 1075667 -1.02% (1.03)
10/14/2010 149 149.2 145.95 146.8 101.0256 690117 1.48% 1.51
10/15/2010 140.64 142.5 132.15 137.8 94.83196 12012195 6.13% 6.19
10/18/2010 137.36 137.73 135.26 136.9 94.21256 2123107 0.65% 0.62
10/19/2010 137 137.58 135.2 136.5 93.93731 1924732 0.29% 0.28
10/20/2010 136.75 137.57 136 137.08 94.33646 562424 -0.42% (0.40)
10/21/2010 137 138.44 136.5 137 94.28139 1279247 0.06% 0.06
10/22/2010 137 137.2 133.93 134.94 92.86373 1867966 1.50% 1.42
10/25/2010 135 136 132.06 133 91.52865 846189 1.44% 1.34
10/26/2010 133 133.94 130.5 132.15 90.94368 602192 0.64% 0.58
10/27/2010 131.49 132.5 130.9 131.68 90.62025 434074 0.36% 0.32
10/28/2010 131.3 132.29 130.9 131.5 90.49636 572304 0.14% 0.12
10/29/2010 131.5 132.14 129.9 131.02 90.16605 624986 0.36% 0.33
11/1/2010 131.69 133 131.53 133 91.52865 785772 -1.51% (1.36)
11/2/2010 133.1 133.35 130.37 131 90.15229 937468 1.50% 1.38
11/3/2010 131 133.35 131 131.64 90.59271 687499 -0.49% (0.44)
11/4/2010 132.3 133.2 132 132.8 91.39103 743904 -0.88% (0.80)
11/5/2010 133.46 133.46 131.01 133.1 91.59747 463838 -0.23% (0.21)
11/8/2010 132.97 134.43 132.2 133.1 91.59747 317509 0.00% -
11/9/2010 134 134.06 132.77 133.52 91.88651 747571 -0.32% (0.29)
11/10/2010 133.38 133.99 132.18 132.3 91.04693 1049379 0.91% 0.84
11/11/2010 132.7 132.96 130 131.93 90.79229 389917 0.28% 0.25
11/12/2010 131.8 133.49 130.51 133.49 91.86588 475756 -1.18% (1.07)
11/15/2010 133.49 133.49 131.21 131.95 90.80606 444475 1.15% 1.06
11/16/2010 131.82 131.82 129.75 130.5 89.80818 330068 1.10% 1.00
11/17/2010 130.49 132.37 129.6 131.97 90.81982 1084677 -1.13% (1.01)
11/18/2010 132.11 133.32 131.42 132.4 91.11572 3220606 -0.33% (0.30)
11/19/2010 131.9 132.49 129.86 130.1 89.53291 1049862 1.74% 1.58
11/22/2010 130.92 131.42 126.9 127.52 87.75738 1412210 1.98% 1.78
11/23/2010 127.36 128.71 127.01 127.7 87.88127 628002 -0.14% (0.12)
11/24/2010 129 130.25 127.7 129.75 89.29204 934592 -1.61% (1.41)
11/25/2010 129 130.3 128.48 129.9 89.39528 669441 -0.12% (0.10)
11/26/2010 129.85 130 128.03 129 88.77591 271506 0.69% 0.62
11/29/2010 129 131.09 127.5 127.5 87.74362 518838 1.16% 1.03
11/30/2010 127.5 127.66 123.98 124.5 85.67908 1131364 2.35% 2.06
12/1/2010 124.65 126.8 124.11 125.7 86.50488 1075284 -0.96% (0.83)
12/2/2010 126.7 127 125.66 126.89 87.32384 928413 -0.95% (0.82)
12/3/2010 126.9 127.96 126.31 127 87.39954 658764 -0.09% (0.08)
12/6/2010 127.5 127.5 125.7 126 86.71134 379739 0.79% 0.69
12/7/2010 126.05 127.4 126.05 126.4 86.98663 757017 -0.32% (0.28)
12/8/2010 126.4 128.13 125.99 127.9 88.01891 757015 -1.19% (1.03)
12/9/2010 128.99 129.95 127.27 128.24 88.25288 608731 -0.27% (0.23)
12/10/2010 128.3 128.75 127.57 128 88.08773 1483019 0.19% 0.17
12/13/2010 126 128.75 126 128 88.08773 711280 0.00% -
12/14/2010 127.51 129.13 127.5 129.13 88.86538 555248 -0.88% (0.78)
12/15/2010 128 129.5 128 128.05 88.12212 1796929 0.84% 0.74
12/16/2010 128.05 128.05 128.05 128.05 88.12212 0 0.00% -
12/17/2010 126.72 129.26 126.72 128.64 88.52816 774117 -0.46% (0.41)
12/20/2010 129.2 129.2 127.62 128.02 88.10148 377748 0.48% 0.43
12/21/2010 128.02 129.78 127.66 129.73 89.27829 305146 -1.34% (1.18)
12/22/2010 128.01 129.55 128.01 128.5 88.43182 406370 0.95% 0.85
12/23/2010 127.52 129.5 127.52 129.5 89.12 246608 -0.78% (0.69)
12/24/2010 129 129.31 128.5 128.5 88.43182 42570 0.77% 0.69
12/27/2010 128.5 128.5 128.5 128.5 88.43182 0 0.00% -
12/28/2010 129.24 129.54 128.28 128.9 88.70709 152218 -0.31% (0.28)
12/29/2010 129 129.89 128.7 129.42 89.06494 350471 -0.40% (0.36)
12/30/2010 129.94 130.8 129.31 130.65 89.91141 207708 -0.95% (0.85)
12/31/2010 130.5 130.98 130 130.35 89.70496 216244 0.23% 0.21
1/3/2011 130.2 132 128.52 132 90.84047 233814 -1.27% (1.14)
1/4/2011 132.5 132.5 130.55 132.28 91.03316 242310 -0.21% (0.19)
1/5/2011 132.25 132.7 131.21 132.35 91.08133 367702 -0.05% (0.05)
1/6/2011 132.7 132.86 131.07 132.5 91.18456 179160 -0.11% (0.10)
1/7/2011 130.71 132.94 130.71 132.87 91.43917 334694 -0.28% (0.25)
1/10/2011 131.78 132.07 129.11 130.01 89.47097 382727 2.15% 1.97
1/11/2011 131 132.71 129.95 132.12 90.92305 518843 -1.62% (1.45)
1/12/2011 132.02 134.98 131.05 134.98 92.89126 840271 -2.16% (1.97)
1/13/2011 135 135.99 134.12 135.4 93.18029 443726 -0.31% (0.29)
1/14/2011 135.4 135.7 133.15 135 92.90501 526902 0.30% 0.28
1/17/2011 134.94 134.94 132.79 133.1 91.59747 346105 1.41% 1.31
1/18/2011 133 135.58 132.75 134.25 92.38887 301295 -0.86% (0.79)
1/19/2011 133.1 134.69 132.8 133.1 91.59747 565210 0.86% 0.79
1/20/2011 133.05 133.87 131.06 131.61 90.57208 665875 1.12% 1.03
1/21/2011 132.95 132.95 131.05 132 90.84047 286272 -0.30% (0.27)
1/24/2011 131.21 132.88 131.1 132 90.84047 644801 0.00% -
1/25/2011 132.66 132.66 130.02 132.4 91.11572 310767 -0.30% (0.28)
1/26/2011 132 132.13 130.1 130.2 89.60172 481187 1.66% 1.51
1/27/2011 130.25 133.23 130.25 133.23 91.68694 886893 -2.33% (2.09)
1/28/2011 131.42 133.55 128.66 129.03 88.79656 1169594 3.15% 2.89
1/31/2011 129.03 129.07 126 127.25 87.57159 1571227 1.38% 1.22
2/1/2011 128.72 130.56 126.98 130.47 89.78754 1166598 -2.53% (2.22)
2/2/2011 131.41 132.98 129.83 132.53 91.2052 508287 -1.58% (1.42)
2/3/2011 132.8 134.74 129.95 131.2 90.28993 425834 1.00% 0.92
2/4/2011 132.45 132.45 129.11 130.65 89.91141 278426 0.42% 0.38
2/7/2011 131 132.56 128.74 129.15 88.87914 385889 1.15% 1.03
2/8/2011 131.33 131.33 128.5 129.48 89.10625 578452 -0.26% (0.23)
2/9/2011 131.3 131.3 128.52 130.14 89.56044 1078261 -0.51% (0.45)
2/10/2011 129.01 129.95 127.25 128 88.08773 932405 1.64% 1.47
2/11/2011 129.99 131.98 127.06 131.98 90.82669 1181400 -3.11% (2.74)
2/14/2011 128.72 132.5 128.72 132.29 91.04003 347403 -0.23% (0.21)
2/15/2011 130.03 133 130.03 133 91.52865 654911 -0.54% (0.49)
2/16/2011 131 132.98 130.62 132.19 90.97122 625354 0.61% 0.56
2/17/2011 132.2 133 131.4 131.6 90.56519 718803 0.45% 0.41
2/18/2011 130.15 132.43 130.15 131 90.15229 590870 0.46% 0.41
2/21/2011 131.86 132.9 130.35 132.9 91.45982 310476 -1.45% (1.31)
2/22/2011 130.15 131.65 129.61 131.4 90.42755 421780 1.13% 1.03
2/23/2011 131 131.35 127.6 127.6 87.81246 702589 2.89% 2.62
2/24/2011 127.51 129.49 124.39 125.25 86.1952 1315193 1.84% 1.62
2/25/2011 125.35 128.02 123.6 128.02 88.10148 913869 -2.21% (1.91)
2/28/2011 128.35 128.69 125.36 127.8 87.95009 2191680 0.17% 0.15
3/1/2011 128 130 127.52 130 89.46408 1989074 -1.72% (1.51)
3/2/2011 128.5 130.23 128.5 129.7 89.25765 1431844 0.23% 0.21
3/3/2011 130 132.55 129.6 132 90.84047 1794325 -1.77% (1.58)
3/4/2011 133 137 132.38 136.65 94.04051 1852228 -3.52% (3.20)
3/7/2011 133.6 136.49 133.6 134.05 92.25126 1817247 1.90% 1.79
3/8/2011 134.76 136.9 133.91 134.91 92.84309 1116272 -0.64% (0.59)
3/9/2011 136 137.45 134.2 135.76 93.42803 1151096 -0.63% (0.58)
3/10/2011 136 137.7 131.35 132.51 91.19144 1489783 2.39% 2.24
3/11/2011 132.5 136.49 130.72 136.33 93.82031 1935128 -2.88% (2.63)
3/14/2011 133.11 135.67 132.9 134.5 92.56091 724335 1.34% 1.26
3/15/2011 130.02 134.5 130.02 131 90.15229 1083697 2.60% 2.41
3/16/2011 131 133.34 130.3 133.17 91.64565 1475068 -1.66% (1.49)
3/17/2011 133.49 135.75 132 135.5 93.24912 999785 -1.75% (1.60)
3/18/2011 135.75 137.7 132.77 134.5 92.56091 1082905 0.74% 0.69
3/21/2011 134.5 134.5 134.5 134.5 92.56091 0 0.00% -
3/22/2011 134.5 136.75 134.5 135.8 93.45555 761461 -0.97% (0.89)
3/23/2011 135.7 137 134.6 135.99 93.58633 917485 -0.14% (0.13)
3/24/2011 136.48 137 134.44 137 94.28139 772553 -0.74% (0.70)
3/25/2011 135 137.55 135 137.05 94.31581 598951 -0.04% (0.03)
3/28/2011 136 137.8 135.36 136.4 93.86848 373000 0.47% 0.45
3/29/2011 137 139.99 136.4 139.11 95.73347 514190 -1.99% (1.86)
3/30/2011 138.9 144.1 138.9 142.98 98.39674 847420 -2.78% (2.66)
3/31/2011 144.45 144.45 141.54 141.54 97.40575 935475 1.01% 0.99
4/1/2011 141.54 144.32 141.54 143 98.41051 885670 -1.03% (1.00)
4/4/2011 141.85 142.1 140.26 141.96 99.56068 622385 -1.17% (1.15)
4/5/2011 142.1 143.4 140.82 143.05 100.3251 544140 -0.77% (0.76)
4/6/2011 143.4 143.95 141.54 143.82 100.8652 759082 -0.54% (0.54)
4/7/2011 143 146.5 142.7 145.92 102.3379 1987001 -1.46% (1.47)
4/8/2011 144.21 149.25 144.01 149.25 104.6734 2252443 -2.28% (2.34)
4/11/2011 149.25 154.45 146.15 151.51 106.2584 4559051 -1.51% (1.58)
4/12/2011 150.4 150.98 147.2 147.5 103.446 1840722 2.65% 2.81
4/13/2011 147.21 148.82 142.75 143 100.2901 1700204 3.05% 3.16
4/14/2011 143 143.99 139.5 141.1 98.95754 1970628 1.33% 1.33
4/15/2011 141.1 141.1 137.22 138.34 97.02186 1019898 1.96% 1.94
4/18/2011 137.25 140.56 135 135.5 95.03011 689253 2.05% 1.99
4/19/2011 137.5 139.67 135.15 138.67 97.25332 774769 -2.34% (2.22)
4/20/2011 139.65 140.42 137.58 140.42 98.48063 698901 -1.26% (1.23)
4/21/2011 139.39 142.99 139.16 140.54 98.56479 422651 -0.09% (0.08)
4/22/2011 140.962 140.962 140.962 140.962 98.86076 0 -0.30% (0.30)
4/25/2011 140.962 140.962 140.962 140.962 98.86076 0 0.00% -
4/26/2011 140.54 143.35 140.54 142.87 100.1989 328988 -1.35% (1.34)
4/27/2011 142.87 142.87 142.87 142.87 100.1989 0 0.00% -
4/28/2011 145 145.74 143.5 145.55 102.0784 1234691 -1.88% (1.88)
4/29/2011 144.9 146.27 144.9 146.24 102.5624 194923 -0.47% (0.48)
5/2/2011 146.24 146.24 146.24 146.24 102.5624 0 0.00% -
5/3/2011 145 147.51 141.4 142.9 100.2199 842381 2.28% 2.34
5/4/2011 141.74 143.3 141.14 142.65 100.0446 803185 0.17% 0.18
5/5/2011 143.64 143.64 140 140.9 98.81728 829901 1.23% 1.23
5/6/2011 140.9 142.34 139.52 141.45 99.20301 719064 -0.39% (0.39)
5/9/2011 140.74 142.21 139.8 141.25 99.06274 616515 0.14% 0.14
5/10/2011 140.22 141.75 140 141.75 99.41341 690261 -0.35% (0.35)
5/11/2011 142 142 140.1 140.1 98.25621 1362851 1.16% 1.16
5/12/2011 140.1 141.99 138 139.99 98.17907 462084 0.08% 0.08
5/13/2011 139.99 142.73 139.5 141.34 99.12585 451835 -0.96% (0.95)
5/16/2011 138 141.4 138 141.03 98.90845 272999 0.22% 0.22
5/17/2011 141.29 143.69 139.49 142.62 100.0236 1502644 -1.13% (1.12)
5/18/2011 143.084 143.084 143.084 143.084 100.349 0 -0.33% (0.33)
5/19/2011 143.65 144.8 142 143.9 100.9212 477339 -0.57% (0.57)
5/20/2011 143.04 146 143.04 143.17 100.4093 676530 0.51% 0.51
5/23/2011 138 143 138 140.4 98.4666 370281 1.93% 1.94
5/24/2011 141.64 143.3 140.55 143.3 100.5004 350220 -2.07% (2.03)
5/25/2011 142 142.06 140.7 142.06 99.63081 400891 0.87% 0.87
5/26/2011 142.3 145 141.18 144.85 101.5875 328820 -1.96% (1.96)
5/27/2011 144.39 146.5 143.28 146.38 102.6605 346851 -1.06% (1.07)
5/30/2011 145 147.29 144.37 146 102.3941 213963 0.26% 0.27
5/31/2011 147 149.6 146.02 149.43 104.7996 3320664 -2.35% (2.41)
6/1/2011 148.05 149.4 145.55 146.35 102.6395 1164892 2.06% 2.16
6/2/2011 144.62 146 144.5 145 101.6927 689087 0.92% 0.95
6/3/2011 144.31 145.85 141.5 142.5 99.93942 990252 1.72% 1.75
6/6/2011 141.28 142.98 140.5 141.5 99.23806 1286210 0.70% 0.70
6/7/2011 140.95 142.5 139.84 141.05 98.92249 1370709 0.32% 0.32
6/8/2011 140 141.82 140 141.82 99.4625 761104 -0.55% (0.54)
6/9/2011 141.7 143.73 140.28 142.25 99.76406 557861 -0.30% (0.30)
6/10/2011 142.57 142.85 140.2 141.5 99.23806 483579 0.53% 0.53
6/13/2011 140.2 142.4 139.66 140.73 98.69805 728252 0.54% 0.54
6/14/2011 141.04 144 140.36 141.86 99.49055 1476591 -0.80% (0.79)
6/15/2011 141.5 143.5 139.98 141.71 99.38534 1064964 0.11% 0.11
6/16/2011 142.456 142.456 142.456 142.456 99.90852 0 -0.53% (0.52)
6/17/2011 140.22 142.2 138.5 140 98.18609 869542 1.72% 1.72
6/20/2011 138.15 139.74 138.15 139.74 98.00375 541638 0.19% 0.18
6/21/2011 139.25 140.57 139.25 140.57 98.58583 269502 -0.59% (0.58)
6/22/2011 139.65 141.4 139.5 140.5 98.53674 854258 0.05% 0.05
6/23/2011 139 140.45 139 140.11 98.26323 704931 0.28% 0.27
6/24/2011 139.5 143.09 139.5 142.14 99.68691 1089626 -1.45% (1.42)
6/27/2011 141.7 142.71 140.71 142.71 100.0867 190269 -0.40% (0.40)
6/28/2011 142 144.5 140.8 144.5 101.3421 1437659 -1.25% (1.26)
6/29/2011 144.72 145.98 143.22 145.91 102.3309 397115 -0.98% (0.99)
6/30/2011 146 148.2 144.61 146.5 102.7447 659870 -0.40% (0.41)
7/1/2011 147.45 147.45 145.31 146.72 102.899 501324 -0.15% (0.15)
7/4/2011 147 147.5 146.34 147.42 103.3899 190459 -0.48% (0.49)
7/5/2011 147.5 148.25 145.66 148.25 103.972 306437 -0.56% (0.58)
7/6/2011 147.02 148 146 146.5 102.7447 219373 1.18% 1.23
7/7/2011 146.96 148.4 140.06 147.5 103.446 370032 -0.68% (0.70)
7/8/2011 146.51 148 145.34 146.1 102.4642 494986 0.95% 0.98
7/11/2011 145.87 147.28 145.6 146.43 102.6956 326071 -0.23% (0.23)
7/12/2011 145 146.61 144.49 146.38 102.6605 493473 0.03% 0.04
7/13/2011 146 147 145.46 147 103.0954 320105 -0.42% (0.43)
7/14/2011 145.41 148 145.41 147.17 103.2146 784615 -0.12% (0.12)
7/15/2011 147.7 148.33 146.2 147.83 103.6775 286885 -0.45% (0.46)
7/18/2011 145.46 147.05 145.46 146.47 102.7237 299629 0.92% 0.95
7/19/2011 145.05 147.74 145.05 146.25 102.5694 449747 0.15% 0.15
7/20/2011 146.62 148 146.13 146.75 102.9201 829982 -0.34% (0.35)
7/21/2011 146.9 147.5 143.62 147.39 103.3689 1059204 -0.44% (0.45)
7/22/2011 145.5 149.14 144.5 146.16 102.5063 896330 0.83% 0.86
7/25/2011 145.26 146.9 142.65 146.4 102.6746 376136 -0.16% (0.17)
7/26/2011 145.5 148.41 144.21 144.4 101.2719 662830 1.37% 1.40
7/27/2011 145.5 145.5 143.01 143.87 100.9002 518671 0.37% 0.37
7/28/2011 143.05 143.55 141.31 141.8 99.44848 790135 1.44% 1.45
7/29/2011 141.31 141.48 138.71 140.5 98.53674 793249 0.92% 0.91
8/1/2011 141.57 143.93 141.5 142.5 99.93942 730475 -1.42% (1.40)
8/2/2011 142.5 142.5 137.86 138.99 97.47775 932270 2.46% 2.46
8/3/2011 138.06 139.34 135.01 137.45 96.39769 1031997 1.11% 1.08
8/4/2011 138 138.99 131.06 132.97 93.25573 819503 3.26% 3.14
8/5/2011 131 135.99 127.06 131.5 92.22477 1713279 1.11% 1.03
8/8/2011 129.01 134.44 126.5 130.33 91.40423 1068313 0.89% 0.82
8/9/2011 130.338 130.338 130.338 130.338 91.40984 0 -0.01% (0.01)
8/10/2011 131.7 131.7 126.5 126.75 88.89347 1537620 2.75% 2.52
8/11/2011 126.75 131.51 126.47 131.51 92.23179 737820 -3.76% (3.34)
8/12/2011 131.72 137 128.06 135.24 94.84776 822527 -2.84% (2.62)
8/15/2011 138 138 134.45 137.9 96.71327 406057 -1.97% (1.87)
8/16/2011 136 137.95 134.75 136.14 95.47894 751684 1.28% 1.23
8/17/2011 136.7 139.75 133.92 139.4 97.76527 1172728 -2.39% (2.29)
8/18/2011 138.7 139.64 130.67 136 95.38077 839802 2.44% 2.38
8/19/2011 134.49 137.93 132.51 136.85 95.9769 730967 -0.63% (0.60)
8/22/2011 136.49 139.9 134.62 139 97.48474 851010 -1.57% (1.51)
8/23/2011 139 139.85 136.26 138.11 96.86057 1113754 0.64% 0.62
8/24/2011 140 142.5 134.33 140.9 98.81728 814869 -2.02% (1.96)
8/25/2011 141 142.7 137.1 138 96.78342 542229 2.06% 2.03
8/26/2011 138.25 139.39 136.55 139.03 97.50579 808939 -0.75% (0.72)
8/29/2011 140.2 144.91 140.2 143.97 100.9704 531113 -3.55% (3.46)
8/30/2011 144.53 144.53 139.98 140.94 98.84534 1208947 2.10% 2.13
8/31/2011 141.36 144.33 140.69 141.69 99.37132 1854029 -0.53% (0.53)
9/1/2011 141 144 139.13 142.98 100.276 1905362 -0.91% (0.90)
9/2/2011 142.45 143.49 139.5 140.73 98.69805 806707 1.57% 1.58
9/5/2011 135.11 138.43 135.11 136.76 97.75451 415166 0.96% 0.94
9/6/2011 137.55 139.3 132.5 133.35 95.31709 1024735 2.49% 2.44
9/7/2011 134 138.65 134 137.8 98.49793 493359 -3.34% (3.18)
9/8/2011 135 141.11 135 140.49 100.4207 791698 -1.95% (1.92)
9/9/2011 139.1 141.14 136.22 137.24 98.09763 612680 2.31% 2.32
9/12/2011 136 136.46 133.71 135.94 97.1684 929403 0.95% 0.93
9/13/2011 137.4 138.76 134.45 138.5 98.99825 648734 -1.88% (1.83)
9/14/2011 137 139 133.7 134.93 96.44645 1262712 2.58% 2.55
9/15/2011 136 139.02 136 138.46 98.96966 1044281 -2.62% (2.52)
9/16/2011 137.67 139 136.09 138.5 98.99825 702675 -0.03% (0.03)
9/19/2011 135 138.98 135 136.9 97.85457 993596 1.16% 1.14
9/20/2011 135.15 137.5 134.7 135.2 96.63944 984386 1.24% 1.22
9/21/2011 135.5 138.5 134.75 136.5 97.56869 874984 -0.96% (0.93)
9/22/2011 134.65 136.55 132.55 134.21 95.93182 698862 1.68% 1.64
9/23/2011 133.16 134.1 130.1 130.78 93.4801 828973 2.56% 2.45
9/26/2011 130.78 133.29 128.92 131.95 94.31639 498670 -0.89% (0.84)
9/27/2011 132.77 138.55 132.2 138.55 99.034 855340 -5.00% (4.72)
9/28/2011 136.8 139.5 136.16 137.27 98.11906 515628 0.92% 0.91
9/29/2011 136.5 139.11 132.8 132.8 94.92398 851670 3.26% 3.20
9/30/2011 133.5 136.74 129.47 136.74 97.74023 1891160 -2.97% (2.82)
10/3/2011 135.8 137.5 131.8 137.5 98.28346 846214 -0.56% (0.54)
10/4/2011 134.57 136.74 132.48 133 95.06692 592105 3.27% 3.22
10/5/2011 135.37 135.37 131.01 134.85 96.38928 361893 -1.39% (1.32)
10/6/2011 133.65 137.9 131.81 134.5 96.13909 782496 0.26% 0.25
10/7/2011 135.83 138.2 133.62 137.7 98.42644 322660 -2.38% (2.29)
10/10/2011 137.32 139.26 135.4 138.04 98.66944 2912740 -0.25% (0.24)
10/11/2011 138.04 138.98 136.03 138.5 98.99825 1291637 -0.33% (0.33)
10/12/2011 138.4 142.85 136.12 141.59 101.207 1096587 -2.23% (2.21)
10/13/2011 140.89 141.99 139.07 139.28 99.5558 1000470 1.63% 1.65
10/14/2011 138.83 140 137 139 99.35564 1477621 0.20% 0.20
10/17/2011 139 140 136.96 138.32 98.8696 820007 0.49% 0.49
10/18/2011 137.88 138.17 134.46 136.94 97.88318 784412 1.00% 0.99
10/19/2011 137.96 137.99 135.33 136.5 97.56869 821619 0.32% 0.31
10/20/2011 135 137.84 134.05 136.5 97.56869 933025 0.00% -
10/21/2011 136.5 138.73 134.57 138.73 99.16265 545532 -1.63% (1.59)
10/24/2011 140 141.99 137.8 138.59 99.06257 270032 0.10% 0.10
10/25/2011 138.99 143.2 138.56 141.32 101.014 765155 -1.97% (1.95)
10/26/2011 140.57 142.49 138.41 139.43 99.66299 1265820 1.34% 1.35
10/27/2011 140 141.39 138.51 139.99 100.0633 4232506 -0.40% (0.40)
10/28/2011 140.7 142.08 139.64 141 100.7852 939882 -0.72% (0.72)
10/31/2011 141 142.85 140.1 141 100.7852 948749 0.00% -
11/1/2011 140 141.16 134.45 138.5 98.99825 1723508 1.77% 1.79
11/2/2011 138 141.29 138 140.5 100.4278 683679 -1.44% (1.43)
11/3/2011 138.5 141.98 138.5 140.51 100.435 677697 -0.01% (0.01)
11/4/2011 142 142 137.49 137.49 98.27631 476388 2.15% 2.16
11/7/2011 156 156 136.43 142.39 101.7788 645909 -3.56% (3.50)
11/8/2011 142.3 144.34 140.72 143.4 102.5007 390844 -0.71% (0.72)
11/9/2011 143.29 143.33 139 140.03 100.0919 414516 2.35% 2.41
11/10/2011 136.01 139.82 136.01 139.4 99.64156 653748 0.45% 0.45
11/11/2011 139 140.03 138 140.03 100.0919 486891 -0.45% (0.45)
11/14/2011 141.94 141.94 138.26 139.66 99.82741 411894 0.26% 0.26
11/15/2011 139.66 140.1 138.25 140 100.0705 300026 -0.24% (0.24)
11/16/2011 138.6 141 138.6 140.09 100.1348 495864 -0.06% (0.06)
11/17/2011 139.3 139.9 138.5 139 99.35564 420031 0.78% 0.78
11/18/2011 137.5 138.6 135.89 137.34 98.16908 516420 1.19% 1.19
11/21/2011 136 137.94 134.52 135.52 96.8682 370152 1.33% 1.30
11/22/2011 136 136.5 134.51 135.57 96.90393 634471 -0.04% (0.04)
11/23/2011 134.95 136.29 133.53 134.46 96.1105 882228 0.82% 0.79
11/24/2011 133.3 135.76 133.3 135.76 97.03973 364481 -0.97% (0.93)
11/25/2011 135.76 135.76 133.73 134.74 96.31066 508767 0.75% 0.73
11/28/2011 134.81 139.76 134.81 139.76 99.8989 317812 -3.73% (3.59)
11/29/2011 138.6 139 135.5 135.74 97.02545 566759 2.88% 2.87
11/30/2011 135.13 143.38 134.25 143.38 102.4864 1171562 -5.63% (5.46)
12/1/2011 140.5 144.4 140.01 142.49 101.8503 555838 0.62% 0.64
12/2/2011 139 144 139 141.67 101.2641 393146 0.58% 0.59
12/5/2011 140.26 145.11 140.26 145.11 103.723 825392 -2.43% (2.46)
12/6/2011 144.8 146.68 143.56 145.93 104.3091 971998 -0.57% (0.59)
12/7/2011 145 148.36 145 146.95 105.0382 621573 -0.70% (0.73)
12/8/2011 148.44 148.44 146.05 147.6 105.5028 497163 -0.44% (0.46)
12/9/2011 147.4 147.4 144.81 146 104.3592 562916 1.08% 1.14
12/12/2011 144.48 146 143.6 145.49 103.9946 637099 0.35% 0.36
12/13/2011 145.49 146.61 142.69 145.29 103.8517 565460 0.14% 0.14
12/14/2011 145.49 145.49 142.7 143.36 102.4721 745619 1.33% 1.38
12/15/2011 142.51 144.8 140.8 144.8 103.5014 1547827 -1.00% (1.03)
12/16/2011 144.8 144.8 144.8 144.8 103.5014 0 0.00% -
12/19/2011 145.68 145.68 141.83 143.4 102.5007 617974 0.97% 1.00
12/20/2011 144.8 144.8 140.67 141.35 101.0354 519921 1.43% 1.47
12/21/2011 143.94 143.94 140.45 141.87 101.4071 314674 -0.37% (0.37)
12/22/2011 140.62 142.5 140.62 141.23 100.9496 594141 0.45% 0.46
12/23/2011 146 146 140.98 143 102.2148 345268 -1.25% (1.27)
12/26/2011 143 143 143 143 102.2148 0 0.00% -
12/28/2011 142.9 144.52 141.15 144.45 103.2513 332849 #VALUE! #VALUE!
12/29/2011 144.7 144.7 141.9 144.7 103.4299 200405 -0.17% (0.18)
12/30/2011 145.4 145.4 142.3 145 103.6444 138017 -0.21% (0.21)
1/2/2012 145 145 145 145 103.6444 0 0.00% -
1/3/2012 141.25 147.99 141.25 145.03 103.6658 400392 -0.02% (0.02)
1/4/2012 145 147.44 143.47 145.5 104.0018 489301 -0.32% (0.34)
1/5/2012 145.5 146.31 144.35 145.36 103.9017 312185 0.10% 0.10
1/6/2012 146 147.45 144.94 146.6 104.7881 368133 -0.85% (0.89)
1/9/2012 141 148.07 141 148.07 105.8388 431325 -1.00% (1.05)
1/10/2012 147.5 149 147.5 149 106.5036 211066 -0.63% (0.66)
1/11/2012 149.8 149.8 147.2 147.53 105.4528 495255 0.99% 1.05
1/12/2012 148.95 151.1 148.1 151.1 108.0046 372028 -2.42% (2.55)
1/13/2012 151.1 151.94 149 150.09 107.2827 559770 0.67% 0.72
1/16/2012 150 151.48 148.07 148.75 106.3248 441172 0.89% 0.96
1/17/2012 150 151.72 148.75 151.65 108.3977 592006 -1.95% (2.07)
1/18/2012 150.89 153.99 150.31 153.43 109.6701 1045232 -1.17% (1.27)
1/19/2012 152.16 155.8 152.16 154.75 110.6136 702372 -0.86% (0.94)
1/20/2012 155 157.35 154.76 157 112.2218 579789 -1.45% (1.61)
1/23/2012 155.8 158 155.8 156.75 112.0432 830085 0.16% 0.18
1/24/2012 157.65 157.65 153.55 155.4 111.0782 669322 0.86% 0.96
1/25/2012 157.36 157.36 153.72 153.87 109.9846 452665 0.98% 1.09
1/26/2012 155 157.44 154.5 156 111.5071 1136013 -1.38% (1.52)
1/27/2012 156.5 157.39 154.55 156.5 111.8645 723066 -0.32% (0.36)
1/30/2012 155.26 156.46 153.36 156 111.5071 687551 0.32% 0.36
1/31/2012 156.94 157.49 155.14 156.57 111.9145 930131 -0.37% (0.41)
2/1/2012 156.18 157.76 155.38 157.19 112.3577 529090 -0.40% (0.44)
2/2/2012 157.77 160 157.06 160 114.3662 506119 -1.79% (2.01)
2/3/2012 159.5 160.43 157.7 159 113.6514 664411 0.62% 0.71
2/6/2012 159 161.89 156.95 157.15 112.3291 514204 1.16% 1.32
2/7/2012 156.27 159.25 156.27 158 112.9366 647814 -0.54% (0.61)
2/8/2012 159.99 159.99 157.5 158.2 113.0796 619387 -0.13% (0.14)
2/9/2012 157.5 160.5 157.5 160.49 114.7165 621407 -1.45% (1.64)
2/10/2012 160.01 161.5 156.75 157.4 112.5078 455034 1.93% 2.21
2/13/2012 158.5 159.5 157.03 158.9 113.5799 428017 -0.95% (1.07)
2/14/2012 159.3 159.55 157 158.91 113.5871 405806 -0.01% (0.01)
2/15/2012 159.88 160.51 158.91 159.23 113.8158 261243 -0.20% (0.23)
2/16/2012 158.69 159.24 157.23 158 112.9366 573397 0.77% 0.88
2/17/2012 159 160.25 158.1 160 114.3662 481307 -1.27% (1.43)
2/20/2012 160.5 161.74 160.04 160.9 115.0095 290734 -0.56% (0.64)
2/21/2012 162 162 158.86 161 115.081 381014 -0.06% (0.07)
2/22/2012 161 162 159.48 160.97 115.0596 396864 0.02% 0.02
2/23/2012 161.5 162.5 159.49 161.21 115.2311 1234065 -0.15% (0.17)
2/24/2012 162.49 163.15 160.21 162.44 116.1103 1700568 -0.76% (0.88)
2/27/2012 162 162.31 159.13 159.25 113.8302 618476 1.96% 2.28
2/28/2012 161.75 161.75 158.79 159.51 114.016 1592523 -0.16% (0.19)
2/29/2012 161.5 164.94 160.23 160.61 114.8022 4126540 -0.69% (0.79)
3/1/2012 160 165.5 159 165.5 118.2976 2095732 -3.04% (3.50)
3/2/2012 165.94 167 160.3 161.73 115.6028 1385313 2.28% 2.69
3/5/2012 162 162.23 160.75 162.23 115.9602 319517 -0.31% (0.36)
3/6/2012 161.5 162.8 159.54 160.66 114.838 1385432 0.97% 1.12
3/7/2012 159.29 164.49 159.29 164.31 117.447 933646 -2.27% (2.61)
3/8/2012 164.95 164.95 162.47 164.32 117.4541 806169 -0.01% (0.01)
3/9/2012 165.5 165.5 160.6 164.4 117.5113 854874 -0.05% (0.06)
3/12/2012 162.65 165.03 162.65 164.15 117.3326 351001 0.15% 0.18
3/13/2012 165.5 166.03 164.17 165.7 118.4405 311210 -0.94% (1.11)
3/14/2012 166 168.45 166 167.92 120.0274 551132 -1.34% (1.59)
3/15/2012 168.29 169.5 165.74 168.48 120.4276 1432887 -0.33% (0.40)
3/16/2012 168.5 170.49 168.5 169.9 121.4426 1014556 -0.84% (1.02)
3/19/2012 167.1 169.95 167.1 168.79 120.6492 558544 0.65% 0.79
3/20/2012 167.5 171 167.17 169.84 121.3997 1175791 -0.62% (0.75)
3/21/2012 169.84 169.84 169.84 169.84 121.3997 0 0.00% -
3/22/2012 171 172.03 168.45 169.47 121.1353 2252716 0.22% 0.26
3/23/2012 170 170.49 167.05 167.1 119.4412 877568 1.40% 1.69
3/26/2012 167.56 170.82 167.11 169.11 120.8779 777923 -1.20% (1.44)
3/27/2012 171.89 173.44 170 172.22 123.1009 628089 -1.84% (2.22)
3/28/2012 172.22 172.5 169.1 170 121.5141 1019966 1.29% 1.59
3/29/2012 169 170.86 168.1 169.48 121.1424 388341 0.31% 0.37
3/30/2012 168.4 168.87 163.13 164 119.6252 1389515 1.25% 1.52
4/2/2012 165.55 166.01 163.25 164.97 120.3327 1338673 -0.59% (0.71)
4/3/2012 167 167 163.32 165.81 120.9455 1298173 -0.51% (0.61)
4/4/2012 165.3 165.3 159.12 159.12 116.0656 602192 4.03% 4.88
4/5/2012 161.4 167.16 160.5 167.16 121.9302 1150649 -5.05% (5.86)
4/6/2012 167.16 167.16 167.16 167.16 121.9302 0 0.00% -
4/9/2012 167.16 167.16 167.16 167.16 121.9302 0 0.00% -
4/10/2012 166.3 169.41 164.97 168.72 123.0681 681930 -0.93% (1.14)
4/11/2012 166.5 167.75 165.67 167.7 122.3241 698452 0.60% 0.74
4/12/2012 167.14 169.71 167.1 169.15 123.3818 1020858 -0.86% (1.06)
4/13/2012 169.15 169.82 166.53 168.3 122.7617 944267 0.50% 0.62
4/16/2012 167 168.3 164.17 165.15 120.4641 909593 1.87% 2.30
4/17/2012 164.99 166.44 164.7 166 121.0841 456555 -0.51% (0.62)
4/18/2012 166.1 170.1 165.01 170.1 124.0747 573285 -2.47% (2.99)
4/19/2012 170.5 170.5 168.5 169.05 123.3088 504306 0.62% 0.77
4/20/2012 169 172.56 168.5 171.65 125.2053 304492 -1.54% (1.90)
4/23/2012 172.5 172.5 166.05 166.05 121.1205 468709 3.26% 4.08
4/24/2012 166.13 168 165.14 167.02 121.8281 588509 -0.58% (0.71)
4/25/2012 167.53 168.5 166.02 167.9 122.47 496404 -0.53% (0.64)
4/26/2012 167.95 169.84 167.77 169.84 123.885 406590 -1.16% (1.42)
4/27/2012 169.84 169.84 169.84 169.84 123.885 0 0.00% -
4/30/2012 171.4 171.4 167.97 169.48 123.6224 741670 0.21% 0.26
5/1/2012 169.48 169.48 169.48 169.48 123.6224 0 0.00% -
5/2/2012 170 170.13 167.94 168.5 122.9076 891845 0.58% 0.71
5/3/2012 169.97 173.4 167.65 172.54 125.8545 879275 -2.40% (2.95)
5/4/2012 172.3 176.13 171 174.6 127.3571 1012926 -1.19% (1.50)
5/7/2012 171.05 172.3 170.66 171.61 125.1761 374924 1.71% 2.18
5/8/2012 171.2 172.26 168.28 170.2 124.1476 721766 0.82% 1.03
5/9/2012 171.15 171.15 166.55 168.65 123.017 1097364 0.91% 1.13
5/10/2012 168 171.2 166.57 171.2 124.8771 578989 -1.51% (1.86)
5/11/2012 167.6 173.42 167.6 172.75 126.0076 801234 -0.91% (1.13)
5/14/2012 171.54 171.9 168.7 168.79 123.1191 582835 2.29% 2.89
5/15/2012 169 169.7 166.7 168.31 122.769 452582 0.28% 0.35
5/16/2012 166 169.8 164.12 169.19 123.4109 626014 -0.52% (0.64)
5/17/2012 168.75 171.98 168.3 171 124.7312 1166198 -1.07% (1.32)
5/18/2012 168 169.01 164.01 165.5 120.7193 1290596 3.22% 4.01
5/21/2012 164 166 162 164.85 120.2452 532278 0.39% 0.47
5/22/2012 166.63 170.46 165.18 170.46 124.3373 1279187 -3.40% (4.09)
5/23/2012 168.29 170.41 166.76 168 122.5429 868211 1.44% 1.79
5/24/2012 168.5 169.96 166.9 169.14 123.3745 744657 -0.68% (0.83)
5/25/2012 169 170.27 165.3 168.34 122.7909 299281 0.47% 0.58
5/28/2012 170.03 170.42 165.71 167.57 122.2292 149153 0.46% 0.56
5/29/2012 168.99 169 165.9 168.77 123.1046 428110 -0.72% (0.88)
5/30/2012 166.68 168.8 164.94 166.64 121.5509 514646 1.26% 1.55
5/31/2012 167.06 167.26 164.97 164.97 120.3327 2012601 1.00% 1.22
6/1/2012 165.29 169.8 165.06 167 121.8135 1207763 -1.23% (1.48)
6/4/2012 165.35 167.25 165.35 167 121.8135 590430 0.00% -
6/5/2012 168 169.2 164.96 167.51 122.1855 590868 -0.31% (0.37)
6/6/2012 167.91 171.11 167.52 171.11 124.8114 874601 -2.15% (2.63)
6/7/2012 171.95 175 171 171.76 125.2855 1054084 -0.38% (0.47)
6/8/2012 171.5 173.02 170.74 172.8 126.0441 769589 -0.61% (0.76)
6/11/2012 174.53 174.7 171.11 172.21 125.6138 1132673 0.34% 0.43
6/12/2012 171.9 173.5 171.05 173.5 126.5547 522934 -0.75% (0.94)
6/13/2012 172.05 174.5 172 174.49 127.2768 285445 -0.57% (0.72)
6/14/2012 174.69 174.69 172.16 173 126.19 404541 0.85% 1.09
6/15/2012 171.01 174.4 171.01 173.06 126.2338 563724 -0.03% (0.04)
6/18/2012 171.05 177.77 171.01 176.63 128.8378 705330 -2.06% (2.60)
6/19/2012 177.8 177.98 175.3 177.98 129.8225 680480 -0.76% (0.98)
6/20/2012 178.13 179.63 177.46 178.7 130.3477 900501 -0.40% (0.53)
6/21/2012 178 179.4 176.9 178.04 129.8663 895813 0.37% 0.48
6/22/2012 178.95 179.65 176.48 178.92 130.5082 500790 -0.49% (0.64)
6/25/2012 177.84 179.97 177 178 129.8371 504924 0.51% 0.67
6/26/2012 175.99 177.5 172.57 173.47 126.5329 1080644 2.54% 3.30
6/27/2012 174 174 170.68 172.24 125.6357 852965 0.71% 0.90
6/28/2012 172.24 172.24 166.98 168.19 122.6815 1832382 2.35% 2.95
6/29/2012 170.1 173.89 168.8 173.89 126.8392 926391 -3.39% (4.16)
7/2/2012 173.05 175.95 172.01 174.6 127.3571 578432 -0.41% (0.52)
7/3/2012 175.56 176.35 173.55 175 127.6489 306059 -0.23% (0.29)
7/4/2012 176 178.99 171 171 124.7312 593210 2.29% 2.92
7/5/2012 171.82 176.01 171.47 176.01 128.3856 814945 -2.93% (3.65)
7/6/2012 177.25 178.69 176.19 177.75 129.6548 811456 -0.99% (1.27)
7/9/2012 178 179 176.27 179 130.5665 392457 -0.70% (0.91)
7/10/2012 178.59 181.03 175.07 175.51 128.0209 407710 1.95% 2.55
7/11/2012 174.9 177.39 174.55 177.18 129.239 248484 -0.95% (1.22)
7/12/2012 176.39 176.39 174.4 174.6 127.3571 451823 1.46% 1.88
7/13/2012 174.6 175.58 173.66 174.55 127.3206 1446134 0.03% 0.04
7/16/2012 175.6 178.36 174.53 177.76 129.662 362226 -1.84% (2.34)
7/17/2012 178.15 179.81 177 178 129.8371 414335 -0.14% (0.18)
7/18/2012 178 182.5 177.54 182.43 133.0685 899411 -2.49% (3.23)
7/19/2012 183.5 184.67 177.39 180.52 131.6753 949720 1.05% 1.39
7/20/2012 178.21 182.25 178 181.55 132.4266 617509 -0.57% (0.75)
7/23/2012 180 180 176.23 177.98 129.8225 384199 1.97% 2.60
7/24/2012 177.61 178.99 176 178.4 130.1289 914695 -0.24% (0.31)
7/25/2012 177.15 179.2 175.11 177.71 129.6256 799433 0.39% 0.50
7/26/2012 177.89 180.68 174.15 178.81 130.428 433443 -0.62% (0.80)
7/27/2012 180.94 183.5 178.47 183.45 133.8125 530043 -2.59% (3.38)
7/30/2012 182.85 184.2 174.36 184 134.2137 365521 -0.30% (0.40)
7/31/2012 183.45 184.19 176.71 180.62 131.7482 790119 1.84% 2.47
8/1/2012 180.67 183.5 178.52 181.18 132.1567 881209 -0.31% (0.41)
8/2/2012 180 186.98 179.87 183.29 133.6957 378162 -1.16% (1.54)
8/3/2012 182.83 189.86 182.83 188.03 137.1532 591074 -2.59% (3.46)
8/6/2012 189.1 189.1 185 185 134.9431 374912 1.61% 2.21
8/7/2012 185 185.57 181.44 184.28 134.4179 415531 0.39% 0.53
8/8/2012 186.15 186.15 181.2 181.2 132.1713 901811 1.67% 2.25
8/9/2012 181.2 181.2 181.2 181.2 132.1713 0 0.00% -
8/10/2012 182 185.2 179.6 185.2 135.0889 838428 -2.21% (2.92)
8/13/2012 185.2 186.37 182.8 182.97 133.4624 434102 1.20% 1.63
8/14/2012 183 185.83 182.99 185.59 135.3734 688592 -1.43% (1.91)
8/15/2012 184.33 185.6 182.31 182.31 132.981 646829 1.77% 2.39
8/16/2012 183.33 184.5 180.02 182.75 133.3019 977259 -0.24% (0.32)
8/17/2012 183.14 183.65 181.62 181.62 132.4776 525620 0.62% 0.82
8/20/2012 182 183.26 179.41 179.97 131.2741 732126 0.91% 1.20
8/21/2012 181 183.23 180.95 182.7 133.2654 685540 -1.52% (1.99)
8/22/2012 182.5 184 181.63 183.04 133.5134 361142 -0.19% (0.25)
8/23/2012 182 183.58 182 183.1 133.5572 624891 -0.03% (0.04)
8/24/2012 181.9 185.63 181.9 185 134.9431 502173 -1.04% (1.39)
8/27/2012 183.5 184.99 182.2 184.95 134.9066 273923 0.03% 0.04
8/28/2012 184.96 185.23 182.5 182.5 133.1195 551324 1.32% 1.79
8/29/2012 181.1 183.2 180.9 182.81 133.3456 396723 -0.17% (0.23)
8/30/2012 183.8 183.8 181 181.54 132.4193 279854 0.69% 0.93
8/31/2012 184.99 185 180.85 185 134.9431 5016089 -1.91% (2.52)
9/3/2012 181.05 182 180.21 180.98 134.4824 265613 0.34% 0.46
9/4/2012 181 183.11 180.77 182.32 135.4781 664117 -0.74% (1.00)
9/5/2012 182.25 182.81 179.56 180.46 134.096 568716 1.02% 1.38
9/6/2012 181.2 183.5 179.55 183.5 136.3549 377342 -1.68% (2.26)
9/7/2012 182.87 183 177.63 179.34 133.2637 392896 2.27% 3.09
9/10/2012 179.34 182.5 178.04 180.52 134.1406 662186 -0.66% (0.88)
9/11/2012 180.2 183.5 178.65 180.8 134.3486 488230 -0.16% (0.21)
9/12/2012 181.8 181.99 177.5 177.93 132.216 472562 1.59% 2.13
9/13/2012 177.72 177.88 172.25 174.5 129.6672 2683801 1.93% 2.55
9/14/2012 176.5 178.95 169.49 171.54 127.4677 1992234 1.70% 2.20
9/17/2012 171 172 168.54 170.49 126.6875 837030 0.61% 0.78
9/18/2012 170.5 174.11 169.96 172.3 128.0324 1282368 -1.06% (1.34)
9/19/2012 173 175.07 172.02 175.07 130.0908 924037 -1.61% (2.06)
9/20/2012 174 177.19 174 177.19 131.6661 1448945 -1.21% (1.58)
9/21/2012 177.01 181.05 172.31 181.05 134.5344 1028296 -2.18% (2.87)
9/24/2012 181.05 181.05 181.05 181.05 134.5344 0 0.00% -
9/25/2012 180 183.8 179.51 182.62 135.701 707103 -0.87% (1.17)
9/26/2012 182.4 183.7 179.83 180.97 134.4749 818618 0.90% 1.23
9/27/2012 180.53 183.61 180.24 183.5 136.3549 827234 -1.40% (1.88)
9/28/2012 182.95 183.73 180.16 182.99 135.976 533049 0.28% 0.38
10/1/2012 182.86 183.75 181.68 183.25 136.1692 587735 -0.14% (0.19)
10/2/2012 183.27 185 182.11 184.75 137.2838 666943 -0.82% (1.11)
10/3/2012 183.51 185.4 183.03 184.1 136.8008 586890 0.35% 0.48
10/4/2012 183.99 185.29 183.41 184.31 136.9568 307511 -0.11% (0.16)
10/5/2012 183.5 184.16 174.96 175.05 130.0759 1278029 5.02% 6.88
10/8/2012 177.79 177.79 173.32 175.1 130.1131 1026268 -0.03% (0.04)
10/9/2012 178.31 178.41 174.48 174.69 129.8084 757664 0.23% 0.30
10/10/2012 174.69 177.05 174.5 177.05 131.562 1233751 -1.35% (1.75)
10/11/2012 177.06 181.55 176.42 178.33 132.5132 1206600 -0.72% (0.95)
10/12/2012 179.95 181.99 176.5 180.95 134.4601 757333 -1.47% (1.95)
10/15/2012 179.69 180.4 178 178.6 132.7138 472077 1.30% 1.75
10/16/2012 179 181.95 177.76 179.91 133.6873 851510 -0.73% (0.97)
10/17/2012 179.44 181.75 178.63 181.75 135.0546 369239 -1.02% (1.37)
10/18/2012 181.45 182.9 180 180.65 134.2372 315153 0.61% 0.82
10/19/2012 182 182 177.05 177.38 131.8073 337003 1.81% 2.43
10/22/2012 177.14 181 176.13 181 134.4972 290964 -2.04% (2.69)
10/23/2012 178.25 180.94 178.25 178.5 132.6396 203900 1.38% 1.86
10/24/2012 179.44 182.17 177.02 181.5 134.8688 262406 -1.68% (2.23)
10/25/2012 182.13 183.7 179.52 180.95 134.4601 261201 0.30% 0.41
10/26/2012 179.79 181.41 179.01 181.23 134.6681 242084 -0.15% (0.21)
10/29/2012 183.31 183.31 180.2 183 135.9834 317402 -0.98% (1.32)
10/30/2012 182.52 183.01 181 181.22 134.6607 805076 0.97% 1.32
10/31/2012 181 181.8 178 179 133.0111 629425 1.23% 1.65
11/1/2012 179.1 180.49 177.03 178.2 132.4166 517766 0.45% 0.59
11/2/2012 178.5 182.5 177.5 182.5 135.6118 476539 -2.41% (3.20)
11/5/2012 181.8 184.9 181.58 183.84 136.6076 390208 -0.73% (1.00)
11/6/2012 184 185.87 179.49 181.7 135.0174 763260 1.16% 1.59
11/7/2012 181.8 182.8 178.91 179.94 133.7096 970373 0.97% 1.31
11/8/2012 180 181.19 178.04 179 133.0111 738145 0.52% 0.70
11/9/2012 178.12 179.45 177.55 177.55 131.9336 1037124 0.81% 1.08
11/12/2012 177.75 179.66 176.81 177.5 131.8965 557903 0.03% 0.04
11/13/2012 177.5 180.93 176.51 180.93 134.4452 1109742 -1.93% (2.55)
11/14/2012 180.96 182.5 178.9 178.9 132.9368 949240 1.12% 1.51
11/15/2012 177.04 179.88 177.04 178.55 132.6767 724824 0.20% 0.26
11/16/2012 179.5 181.72 178.01 180.37 134.0291 372520 -1.02% (1.35)
11/19/2012 181.53 184.51 181.53 184 136.7265 674133 -2.01% (2.70)
11/20/2012 183.88 184.05 182.06 184 136.7265 578293 0.00% -
11/21/2012 184 184.05 180.88 183.1 136.0577 493815 0.49% 0.67
11/22/2012 183.3 184 178.97 182 135.2403 673910 0.60% 0.82
11/23/2012 180.25 184 178 179.18 133.1448 591824 1.55% 2.10
11/26/2012 179.86 180.64 177.59 177.59 131.9633 286083 0.89% 1.18
11/27/2012 179.55 180.88 178.85 180.88 134.4081 777095 -1.85% (2.44)
11/28/2012 180.2 180.88 177 179.32 133.2488 1103996 0.86% 1.16
11/29/2012 180.85 180.85 178.61 180.64 134.2297 412370 -0.74% (0.98)
11/30/2012 179.75 180.09 177.3 179.33 133.2563 733851 0.73% 0.97
12/3/2012 178.74 181.15 176.15 181.15 134.6087 444317 -1.01% (1.35)
12/4/2012 179.27 180.29 177.93 178.92 132.9516 358332 1.23% 1.66
12/5/2012 180.25 180.45 177.09 179.99 133.7467 964681 -0.60% (0.80)
12/6/2012 180.1 182.5 178.92 180.86 134.3932 708680 -0.48% (0.65)
12/7/2012 180.2 182.12 177.9 180.5 134.1257 759204 0.20% 0.27
12/10/2012 180.6 182.5 178.72 178.96 132.9814 663439 0.85% 1.14
12/11/2012 178.15 179.32 176.32 177.25 131.7107 1753944 0.96% 1.27
12/12/2012 177 178.58 176.55 178 132.268 2279393 -0.42% (0.56)
12/13/2012 177.65 181.4 177.55 180 133.7542 1123858 -1.12% (1.49)
12/14/2012 180.06 184 179.33 184 136.7265 1304538 -2.22% (2.97)
12/17/2012 184 184 184 184 136.7265 0 0.00% -
12/18/2012 184 184.51 181.5 184 136.7265 1097326 0.00% -
12/19/2012 184.49 188.13 183.2 188 139.6988 787338 -2.17% (2.97)
12/20/2012 187.75 190.6 184.07 188 139.6988 1723467 0.00% -
12/21/2012 188.85 189.37 186.51 188.17 139.8251 516350 -0.09% (0.13)
12/24/2012 190.89 190.89 186.5 190.8 141.7794 44945 -1.40% (1.95)
12/25/2012 190.8 190.8 190.8 190.8 141.7794 0 0.00% -
12/26/2012 190.8 190.8 190.8 190.8 141.7794 0 0.00% -
12/27/2012 189.36 190.15 187.77 189.64 140.9174 202015 0.61% 0.86
12/28/2012 190 190 186.73 187.88 139.6096 152866 0.93% 1.31
12/31/2012 185.56 188.81 185.01 188 139.6988 149838 -0.06% (0.09)
1/1/2013 188 188 188 188 139.6988 0 0.00% -
1/2/2013 188.88 190.01 187.55 189.75 140.9992 400555 -0.93% (1.30)
1/3/2013 190 190.01 187.41 189.47 140.7911 396727 0.15% 0.21
1/4/2013 189.22 190 187.5 188.32 139.9366 297118 0.61% 0.85
1/7/2013 188.52 191.84 188.18 190.25 141.3707 303919 -1.02% (1.43)
1/8/2013 190.1 191.59 188.06 189.77 141.014 278375 0.25% 0.36
1/9/2013 189.81 191.4 187.57 190.24 141.3633 708038 -0.25% (0.35)
1/10/2013 190.98 191.94 188.33 191.79 142.515 199083 -0.81% (1.15)
1/11/2013 191.5 196.4 190.01 195.67 145.3982 492042 -2.02% (2.88)
1/14/2013 196.9 197.85 194.2 196 145.6434 572576 -0.17% (0.25)
1/15/2013 197.65 197.87 188.16 191.99 142.6637 903502 2.05% 2.98
1/16/2013 194.75 194.77 190.04 191.5 142.2996 738402 0.26% 0.36
1/17/2013 193.88 193.88 189.17 193.35 143.6743 711527 -0.97% (1.37)
1/18/2013 193.79 194.41 191.29 192.42 142.9832 560339 0.48% 0.69
1/21/2013 192.5 193.38 188.27 193.38 143.6965 281136 -0.50% (0.71)
1/22/2013 193.43 193.43 189.99 190.79 141.772 219195 1.34% 1.92
1/23/2013 191.25 191.25 188.32 189 140.4418 746234 0.94% 1.33
1/24/2013 188.59 192.02 188 191.3 142.1509 462324 -1.22% (1.71)
1/25/2013 192 196.88 190 195.42 145.2124 524235 -2.15% (3.06)
1/28/2013 196.5 197.47 194.63 197 146.3865 293741 -0.81% (1.17)
1/29/2013 197.01 197.25 194.76 196 145.6434 268038 0.51% 0.74
1/30/2013 196 196.92 190 190 141.1849 650070 3.06% 4.46
1/31/2013 190.6 194.76 187.6 194.76 144.722 1152144 -2.51% (3.54)
2/1/2013 193.3 193.79 188.49 191.32 142.1658 334168 1.77% 2.56
2/4/2013 194.34 194.34 188.01 188.5 140.0703 550261 1.47% 2.10
2/5/2013 188.03 193.06 188.03 191.9 142.5968 395978 -1.80% (2.53)
2/6/2013 191.79 193.27 188.01 189 140.4418 397464 1.51% 2.15
2/7/2013 189.06 192.75 189.06 191.67 142.4259 340914 -1.41% (1.98)
2/8/2013 191.95 194.07 190.12 190.12 141.2741 287083 0.81% 1.15
2/11/2013 191.55 194.89 190.4 194.89 144.8186 333474 -2.51% (3.54)
2/12/2013 193.6 194.71 191.75 192.06 142.7157 272461 1.45% 2.10
2/13/2013 192.45 194.18 190.09 190.8 141.7794 414706 0.66% 0.94
2/14/2013 190.01 191.27 188.11 189.45 140.7763 271668 0.71% 1.00
2/15/2013 189.01 190.98 188.05 189.35 140.7019 242491 0.05% 0.07
2/18/2013 189.1 189.87 185.91 189.7 140.962 418357 -0.18% (0.26)
2/19/2013 188.12 191 187.2 191 141.928 336811 -0.69% (0.97)
2/20/2013 192 194.41 188.54 190.68 141.6902 552482 0.17% 0.24
2/21/2013 188 190.18 184.13 187 138.9557 924535 1.93% 2.73
2/22/2013 188.98 189.39 186.2 188 139.6988 388714 -0.53% (0.74)
2/25/2013 189.4 193.36 188.12 189.5 140.8134 409004 -0.80% (1.11)
2/26/2013 187.81 191.22 187.5 189.95 141.1478 680682 -0.24% (0.33)
2/27/2013 189.94 190.95 187.73 190.47 141.5342 700972 -0.27% (0.39)
2/28/2013 192 192.74 190.11 192.69 143.1838 1149039 -1.17% (1.65)
3/1/2013 192.05 194.94 191.36 194.55 144.566 666608 -0.97% (1.38)
3/4/2013 194 194.01 191.01 191.6 142.3739 1391726 1.52% 2.19
3/5/2013 192.04 193.8 190.73 192.74 143.221 1845577 -0.59% (0.85)
3/6/2013 193.09 195.5 192.82 195 144.9003 683122 -1.17% (1.68)
3/7/2013 193.21 196.5 193.2 195.92 145.584 2419744 -0.47% (0.68)
3/8/2013 195.92 199.98 195.5 198.5 147.5011 718489 -1.32% (1.92)
3/11/2013 200 201.08 197.76 201.08 149.4183 575663 -1.30% (1.92)
3/12/2013 201.32 201.32 196.17 198.59 147.568 531252 1.24% 1.85
3/13/2013 200.86 200.86 193.6 194.33 144.4025 770363 2.15% 3.17
3/14/2013 194.5 196.49 192.56 193.2 143.5628 1642988 0.58% 0.84
3/15/2013 195.05 195.05 192.26 192.54 143.0724 2558848 0.34% 0.49
3/18/2013 191.42 196.3 190.07 194.57 144.5808 1433471 -1.05% (1.51)
3/19/2013 195.65 196.89 194.13 195.43 145.2199 521122 -0.44% (0.64)
3/20/2013 195.2 196.42 192.7 193.5 143.7857 1521995 0.99% 1.43
3/21/2013 193.5 193.5 193.5 193.5 143.7857 0 0.00% -
3/22/2013 193.5 193.86 190.96 192.2 142.8197 1846836 0.67% 0.97
3/25/2013 192.01 195.16 192.01 192.8 143.2656 1154241 -0.31% (0.45)
3/26/2013 194 196.75 193.32 195.57 145.3239 1448370 -1.44% (2.06)
3/27/2013 195.51 196 192.61 193.2 143.5628 1283754 1.21% 1.76
3/28/2013 190.43 191.25 188.88 190.53 144.6637 987710 -0.77% (1.10)
3/29/2013 190.53 190.53 190.53 190.53 144.6637 0 0.00% -
4/1/2013 190.53 190.53 190.53 190.53 144.6637 0 0.00% -
4/2/2013 190.6 192.34 189.89 190.3 144.4891 959851 0.12% 0.17
4/3/2013 190.6 191.23 187.1 187.1 142.0594 1400264 1.68% 2.43
4/4/2013 187.49 187.5 183.5 183.5 139.3261 2104900 1.92% 2.73
4/5/2013 184.2 185.47 181.3 184.2 139.8575 2375713 -0.38% (0.53)
4/8/2013 185.75 187.48 183.11 186.4 141.5279 1192549 -1.19% (1.67)
4/9/2013 187.84 187.84 185.15 186.82 141.8469 1389437 -0.23% (0.32)
4/10/2013 186.6 190.75 186.6 189.74 144.0639 1198967 -1.56% (2.22)
4/11/2013 188 189.98 187.2 188.95 143.4641 1154273 0.42% 0.60
4/12/2013 187.51 189.37 184.9 189.1 143.578 1120144 -0.08% (0.11)
4/15/2013 186.15 188.75 182.67 185 140.465 987285 2.17% 3.11
4/16/2013 186.5 188.37 184.06 187.25 142.1733 619230 -1.22% (1.71)
4/17/2013 187.66 188.6 182.5 184.2 139.8575 910893 1.63% 2.32
4/18/2013 185.02 187 183.28 187 141.9835 904702 -1.52% (2.13)
4/19/2013 188.09 190.4 186.68 190.15 144.3752 1873082 -1.68% (2.39)
4/22/2013 190 190 187.35 188 142.7428 876421 1.13% 1.63
4/23/2013 188.9 189.74 186.02 186.6 141.6798 853107 0.74% 1.06
4/24/2013 186.6 187.25 184.36 186.25 141.4141 779476 0.19% 0.27
4/25/2013 185.01 188.05 185 188.02 142.758 733549 -0.95% (1.34)
4/26/2013 186.38 191 186.21 189.93 144.2082 341250 -1.02% (1.45)
4/29/2013 190.8 190.8 187 187.5 142.3632 657675 1.28% 1.85
4/30/2013 189.67 190.64 185.11 190.64 144.7472 1402092 -1.67% (2.38)
5/1/2013 190.64 190.64 190.64 190.64 144.7472 0 0.00% -
5/2/2013 189.01 189.4 187 187.2 142.1354 946405 1.80% 2.61
5/3/2013 187.5 187.5 180.88 183 138.9464 2737781 2.24% 3.19
5/6/2013 181.02 184.47 181.02 181.34 137.686 1578063 0.91% 1.26
5/7/2013 183.05 184 182 181.9 138.1112 1258565 -0.31% (0.43)
5/8/2013 182.75 183.93 181.35 181.4 137.7316 1458975 0.27% 0.38
5/9/2013 182.5 184.05 181.39 182.3 138.415 1028021 -0.50% (0.68)
5/10/2013 183.09 184.93 182.5 184 139.7057 1040933 -0.93% (1.29)
5/13/2013 185 185.14 183.22 185.3 140.6927 407355 -0.71% (0.99)
5/14/2013 184.2 186.42 183.27 186.42 141.5432 654267 -0.60% (0.85)
5/15/2013 185.5 186.41 183.5 184.8 140.3131 1321103 0.87% 1.23
5/16/2013 184.35 186.23 183.5 186 141.2242 1156656 -0.65% (0.91)
5/17/2013 184.54 186.5 183.5 184.62 140.1765 1307203 0.74% 1.05
5/20/2013 185.26 185.58 176.87 178.1 135.226 1513304 3.53% 4.95
5/21/2013 179.01 181.01 179.01 181 137.4279 1601147 -1.63% (2.20)
5/22/2013 181.06 182.59 179.15 179.51 136.2966 1389893 0.82% 1.13
5/23/2013 177.94 177.96 176 177.1 134.4668 713103 1.34% 1.83
5/24/2013 178.3 182.47 177.5 179.3 136.1371 1253506 -1.24% (1.67)
5/27/2013 181.3 181.3 176.1 179.96 136.6382 664121 -0.37% (0.50)
5/28/2013 180.5 181.77 177.83 178.9 135.8334 870514 0.59% 0.80
5/29/2013 178.77 179.8 176.26 178.01 135.1577 1509668 0.50% 0.68
5/30/2013 178.62 180.53 177.1 180 136.6686 1259483 -1.12% (1.51)
5/31/2013 178.65 181.67 175 181.67 137.9366 2458363 -0.93% (1.27)
6/3/2013 178.01 178.17 172.79 175 132.8723 1430349 3.67% 5.06
6/4/2013 176.79 178.24 175.75 177 134.3908 1252881 -1.14% (1.52)
6/5/2013 177 177.15 173.37 174.5 132.4926 1415386 1.41% 1.90
6/6/2013 173.5 174.9 170 171 129.8352 1787928 2.01% 2.66
6/7/2013 171 175.5 169.75 172.92 131.293 1124693 -1.12% (1.46)
6/10/2013 173.04 174.21 169.72 170.32 129.3189 844115 1.50% 1.97
6/11/2013 170 171.2 166.25 168.2 127.7092 2808754 1.24% 1.61
6/12/2013 168.22 170.38 167.22 168.4 127.8611 1592331 -0.12% (0.15)
6/13/2013 165.21 171.61 163.46 167 126.7981 1617655 0.83% 1.06
6/14/2013 168.93 171.73 166.68 167.88 127.4663 1530468 -0.53% (0.67)
6/17/2013 167.88 167.88 167.88 167.88 127.4663 0 0.00% -
6/18/2013 167.91 174.56 167.38 172.2 130.7463 1151876 -2.57% (3.28)
6/19/2013 172.05 173.77 168 171.9 130.5185 1687450 0.17% 0.23
6/20/2013 169.22 171.98 167.41 169 128.3167 2157721 1.69% 2.20
6/21/2013 168 171.47 165.4 167.71 127.3372 2146814 0.76% 0.98
6/24/2013 167 168.39 166 166.5 126.4185 574513 0.72% 0.92
6/25/2013 167.01 170.79 166.5 168.93 128.2635 1110582 -1.46% (1.85)
6/26/2013 168.91 173.95 166.1 173 131.3537 1471913 -2.41% (3.09)
6/27/2013 173 175.05 172.25 175 132.8723 1529859 -1.16% (1.52)
6/28/2013 175 175.99 172.97 175.53 133.2747 1150478 -0.30% (0.40)
7/1/2013 173.5 178 172.16 177 134.3908 795739 -0.84% (1.12)
7/2/2013 176.32 177.42 171.4 177 134.3908 876053 0.00% -
7/3/2013 176.01 176.01 170.29 170.29 129.2961 933165 3.79% 5.09
7/4/2013 173.49 174.2 170.55 172.01 130.6021 688390 -1.01% (1.31)
7/5/2013 172.01 172.03 168.26 169.5 128.6963 653669 1.46% 1.91
7/8/2013 170.37 172.95 167.53 172.95 131.3158 707601 -2.04% (2.62)
7/9/2013 172 174.56 172 174 132.113 420621 -0.61% (0.80)
7/10/2013 174.2 176.99 168.3 169.8 128.9241 1621592 2.41% 3.19
7/11/2013 172.4 174.4 170.94 173 131.3537 353380 -1.88% (2.43)
7/12/2013 174 176.39 173.14 175 132.8723 429340 -1.16% (1.52)
7/15/2013 176.43 177 174.52 177 134.3908 287939 -1.14% (1.52)
7/16/2013 176.99 177 172.74 174 132.113 482964 1.69% 2.28
7/17/2013 174 178.94 174 178.94 135.8638 834303 -2.84% (3.75)
7/18/2013 177.01 179 175.01 179 135.9093 635144 -0.03% (0.05)
7/19/2013 178.9 178.9 174.02 175.25 133.0621 723990 2.09% 2.85
7/22/2013 176.9 179.84 174.46 175.5 133.2519 1104573 -0.14% (0.19)
7/23/2013 177.48 178.99 176.48 178 135.1501 1018582 -1.42% (1.90)
7/24/2013 177.15 179.99 175.63 178.49 135.5221 808244 -0.28% (0.37)
7/25/2013 178 178 174.99 175.35 133.138 1170818 1.76% 2.38
7/26/2013 175.96 177.39 173.81 174.4 132.4167 1896512 0.54% 0.72
7/29/2013 175.6 178.76 174.26 176.92 134.33 860340 -1.44% (1.91)
7/30/2013 176.5 179.25 172.01 177.9 135.0741 1115692 -0.55% (0.74)
7/31/2013 177.36 177.78 176.48 177.75 134.9603 788982 0.08% 0.11
8/1/2013 176.62 179.99 176.61 179.33 136.1599 1147142 -0.89% (1.20)
8/2/2013 178.99 180.75 177.68 179.5 136.289 1273294 -0.09% (0.13)
8/5/2013 179.39 181.49 178.69 181.49 137.7999 836720 -1.11% (1.51)
8/6/2013 181.45 183.29 179 179 135.9093 489301 1.37% 1.89
8/7/2013 178.68 181.3 178.1 180.91 137.3596 756027 -1.07% (1.45)
8/8/2013 181 184.76 179.29 184 139.7057 640555 -1.71% (2.35)
8/9/2013 184 184 184 184 139.7057 0 0.00% -
8/12/2013 184 184.77 181.12 184.5 140.0853 1082514 -0.27% (0.38)
8/13/2013 183.81 188.61 183.81 187.82 142.6061 840768 -1.80% (2.52)
8/14/2013 186.18 192.02 186.18 190.61 144.7245 609842 -1.49% (2.12)
8/15/2013 190.99 190.99 188.08 189.5 143.8817 706347 0.58% 0.84
8/16/2013 188.55 192.87 188.55 190.66 144.7624 469681 -0.61% (0.88)
8/19/2013 189.51 190.55 188.82 189.6 143.9576 976629 0.56% 0.80
8/20/2013 189.5 191.99 188.15 190.2 144.4132 1956584 -0.32% (0.46)
8/21/2013 189 190.5 189 190.1 144.3373 1011407 0.05% 0.08
8/22/2013 189.16 191.77 188.76 191.77 145.6052 1694133 -0.88% (1.27)
8/23/2013 190.02 191.98 189.99 191.6 145.4762 654548 0.09% 0.13
8/26/2013 191.96 192.5 190 191.74 145.5825 260911 -0.07% (0.11)
8/27/2013 191.5 191.98 188.5 188.5 143.1224 951847 1.69% 2.46
8/28/2013 189.45 189.45 185.4 185.5 140.8446 734175 1.59% 2.28
8/29/2013 186.99 189.52 186.11 186.46 141.5735 668990 -0.52% (0.73)
8/30/2013 186.34 188.52 185.76 188.52 143.1376 783373 -1.10% (1.56)
9/2/2013 189.5 193.98 189.2 192.6 146.2354 733045 -2.16% (3.10)
9/3/2013 193.23 197.25 192.6 195 148.0577 940333 -1.25% (1.82)
9/4/2013 194.42 194.78 192.47 193.5 146.9188 874170 0.77% 1.14
9/5/2013 193.43 196.74 192.69 196.74 149.3788 864688 -1.67% (2.46)
9/6/2013 196.26 201 195.35 199.5 151.4744 1288122 -1.40% (2.10)
9/9/2013 196.59 198.45 193.62 194.45 150.5838 1615710 0.59% 0.89
9/10/2013 195.31 197 194.79 196.03 151.8074 1034269 -0.81% (1.22)
9/11/2013 194.77 199.9 194.77 198.01 153.3407 1123229 -1.01% (1.53)
9/12/2013 196.9 204.25 196.3 203.5 157.5922 1357152 -2.77% (4.25)
9/13/2013 202.13 203.3 200.85 203 157.205 879142 0.25% 0.39
9/16/2013 203.21 203.21 198.28 200 154.8818 1950659 1.48% 2.32
9/17/2013 199.06 203.19 198.39 202 156.4306 1100281 -1.00% (1.55)
9/18/2013 202.89 202.89 200 201.5 156.0434 731621 0.25% 0.39
9/19/2013 203.99 208.25 203.59 208.25 161.2707 1527497 -3.35% (5.23)
9/20/2013 206.99 207.95 202.23 203.22 157.3754 1214831 2.42% 3.90
9/23/2013 203.4 206.51 200.8 205.1 158.8313 591098 -0.93% (1.46)
9/24/2013 205.1 205.1 205.1 205.1 158.8313 0 0.00% -
9/25/2013 206.19 208.2 205.19 207.4 160.6124 1337232 -1.12% (1.78)
9/26/2013 207.29 207.51 205.3 206.75 160.109 504745 0.31% 0.50
9/27/2013 206.99 207 205 205.02 158.7693 592643 0.84% 1.34
9/30/2013 203.01 205.28 203 204.5 158.3666 492649 0.25% 0.40
10/1/2013 204.94 205.68 203.5 204.75 158.5602 998559 -0.12% (0.19)
10/2/2013 205 205.49 203 203.9 157.902 550538 0.42% 0.66
10/3/2013 205.01 207.51 205.01 207.5 160.6899 606107 -1.77% (2.79)
10/4/2013 207 207.3 204.51 206.5 159.9154 468002 0.48% 0.77
10/7/2013 206.3 206.88 205.11 206.75 160.109 291549 -0.12% (0.19)
10/8/2013 207 207.39 204.17 207 160.3027 629194 -0.12% (0.19)
10/9/2013 207 207.39 204.7 206 159.5282 1256036 0.48% 0.77
10/10/2013 206.25 209 205.24 207.5 160.6899 811924 -0.73% (1.16)
10/11/2013 207.03 208.99 204.76 205.03 158.7771 1104259 1.19% 1.91
10/14/2013 204.71 207.66 204.16 207 160.3027 389402 -0.96% (1.53)
10/15/2013 208 209.33 207.1 208.29 161.3016 687595 -0.62% (1.00)
10/16/2013 206.3 212.49 206.29 212.47 164.5387 1479236 -2.01% (3.24)
10/17/2013 210.5 213.09 209.8 210.83 163.2686 673698 0.77% 1.27
10/18/2013 211.08 212 208.02 211.24 163.5861 291082 -0.19% (0.32)
10/21/2013 212.89 213.57 210.18 213.57 165.3905 251044 -1.10% (1.80)
10/22/2013 211.02 213.89 210 210 162.6259 488228 1.67% 2.76
10/23/2013 211.26 211.27 208.39 211.07 163.4545 507557 -0.51% (0.83)
10/24/2013 212.49 212.49 208.06 209.2 162.0064 367635 0.89% 1.45
10/25/2013 208.5 211.46 206.85 211 163.4003 551915 -0.86% (1.39)
10/28/2013 212.99 215.69 211.55 215.4 166.8077 720879 -2.09% (3.41)
10/29/2013 214.25 219.25 212.05 217.5 168.434 1121417 -0.97% (1.63)
10/30/2013 217.49 219 216.43 217.5 168.434 622506 0.00% -
10/31/2013 216.5 218 214.13 218 168.8211 587260 -0.23% (0.39)
11/1/2013 218 218 215.42 216.65 167.7757 295109 0.62% 1.05
11/4/2013 217.8 217.8 215.81 217.8 168.6663 349910 -0.53% (0.89)
11/5/2013 216.57 217.47 213.29 213.75 165.5299 354684 1.86% 3.14
11/6/2013 214.79 215.86 214 215.7 167.04 333738 -0.91% (1.51)
11/7/2013 215 215.02 212.16 213 164.9491 374242 1.25% 2.09
11/8/2013 213.5 213.5 208.51 210.75 163.2067 581134 1.06% 1.74
11/11/2013 209.21 212.39 209.01 209.93 162.5717 330227 0.39% 0.63
11/12/2013 210.2 211.1 207.86 209.29 162.0761 267039 0.30% 0.50
11/13/2013 209.48 209.48 202.76 203.5 157.5922 1007343 2.77% 4.48
11/14/2013 205.5 210.26 205.5 207.14 160.4111 572422 -1.79% (2.82)
11/15/2013 207 210.8 207 209.3 162.0838 563815 -1.04% (1.67)
11/18/2013 211.9 211.99 208.08 210.75 163.2067 358357 -0.69% (1.12)
11/19/2013 210 210.13 206.51 209.91 162.5562 243312 0.40% 0.65
11/20/2013 208.18 210.05 207.01 210.05 162.6646 286119 -0.07% (0.11)
11/21/2013 207.69 208.76 207.02 208 161.0771 449264 0.98% 1.59
11/22/2013 207.5 209 200.56 203.83 157.8478 1052079 2.00% 3.23
11/25/2013 204.22 207.1 204.22 205.3 158.9862 226531 -0.72% (1.14)
11/26/2013 204.29 205 199.6 203 157.205 724068 1.12% 1.78
11/27/2013 203.07 208.07 202.5 208.07 161.1313 362040 -2.50% (3.93)
11/28/2013 208.07 210.51 206.51 210.05 162.6646 590516 -0.95% (1.53)
11/29/2013 207.08 210.75 207.08 210.7 163.168 420982 -0.31% (0.50)
12/2/2013 209.01 211.5 209.01 210.7 163.168 177427 0.00% -
12/3/2013 210.59 211.36 202 207 160.3027 635373 1.76% 2.87
12/4/2013 205.01 208.99 203.2 205 158.7538 591438 0.97% 1.55
12/5/2013 205.97 209.14 204.44 208.5 161.4642 422719 -1.71% (2.71)
12/6/2013 206.77 211.85 205.64 210.7 163.168 498496 -1.06% (1.70)
12/9/2013 210.7 210.7 207.07 210 162.6259 483954 0.33% 0.54
12/10/2013 209.96 209.96 206.17 207.16 160.4265 704824 1.35% 2.20
12/11/2013 207.51 207.51 203.8 204.77 158.5757 1039601 1.15% 1.85
12/12/2013 203 203.53 198.29 199.76 154.6959 1503070 2.45% 3.88
12/13/2013 200.64 202.19 198.3 199.5 154.4946 1062620 0.13% 0.20
12/16/2013 199.5 199.5 199.5 199.5 154.4946 0 0.00% -
12/17/2013 202 205.43 198.53 200.94 155.6098 605118 -0.72% (1.12)
12/18/2013 200.94 204.23 199.01 201.02 155.6717 853733 -0.04% (0.06)
12/19/2013 203.57 205.87 200 202 156.4306 1328178 -0.49% (0.76)
12/20/2013 204 209.11 201.62 209.11 161.9367 775481 -3.52% (5.51)
12/23/2013 209 209.74 203.96 203.96 157.9485 381623 2.46% 3.99
12/24/2013 205 207.9 204.01 204.37 158.266 89679 -0.20% (0.32)
12/25/2013 204.37 204.37 204.37 204.37 158.266 0 0.00% -
12/26/2013 204.37 204.37 204.37 204.37 158.266 0 0.00% -
12/27/2013 207.64 208.25 202.99 208.07 161.1313 500592 -1.81% (2.87)
12/30/2013 208.24 209.69 206.67 209.26 162.0528 212680 -0.57% (0.92)
12/31/2013 205.48 210.5 205.48 210 162.6259 93003 -0.35% (0.57)
1/1/2014 210 210 210 210 162.6259 0 0.00% -
1/2/2014 207 212 206 211 163.4003 244784 -0.48% (0.77)
1/3/2014 210.5 210.5 206.71 207.19 160.4498 158068 1.81% 2.95
1/6/2014 205 209.49 200.28 201.15 155.7724 601857 2.92% 4.68
1/7/2014 202.14 205.25 201.51 204 157.9794 711115 -1.42% (2.21)
1/8/2014 203.19 206.25 202.19 202.36 156.7094 360222 0.80% 1.27
1/9/2014 204.5 204.99 201.9 202.5 156.8178 511495 -0.07% (0.11)
1/10/2014 202.51 205.5 202 205.05 158.7926 620340 -1.26% (1.97)
1/13/2014 204.27 207.22 203.01 207.17 160.4343 655069 -1.03% (1.64)
1/14/2014 204.52 206.8 202.81 204.45 158.3279 668573 1.31% 2.11
1/15/2014 204.45 209 204.45 205.86 159.4198 332951 -0.69% (1.09)
1/16/2014 206 206.99 203.06 204 157.9794 615909 0.90% 1.44
1/17/2014 203.5 205.99 203 203.8 157.8245 368809 0.10% 0.15
1/20/2014 203.03 205.47 202 202.5 156.8178 634306 0.64% 1.01
1/21/2014 202.75 204.94 201.15 203.05 157.2437 1136030 -0.27% (0.43)
1/22/2014 203.66 206.58 202.6 205.25 158.9474 493450 -1.08% (1.70)
1/23/2014 204.05 209 204 205.21 158.9165 662367 0.02% 0.03
1/24/2014 206.97 206.98 201.2 202 156.4306 687151 1.56% 2.49
1/27/2014 201 203.64 198 200 154.8818 1067755 0.99% 1.55
1/28/2014 200.05 203.3 199.6 201 155.6562 645071 -0.50% (0.77)
1/29/2014 203 203 190.4 193 149.4609 2152332 3.98% 6.20
1/30/2014 192.01 192.57 189.55 190.87 147.8114 2230391 1.10% 1.65
1/31/2014 191.16 193.89 190.03 192.71 149.2363 1150791 -0.96% (1.42)
2/3/2014 193.18 196.21 191.51 192.15 148.8027 480855 0.29% 0.43
2/4/2014 190.01 195.57 187.5 193.7 150.003 2323439 -0.81% (1.20)
2/5/2014 192.83 194.79 191.02 191.2 148.067 679370 1.29% 1.94
2/6/2014 193.09 193.09 189.5 191.96 148.6556 1490344 -0.40% (0.59)
2/7/2014 192.5 197.49 191.01 196.5 152.1714 1664988 -2.37% (3.52)
2/10/2014 198.24 198.24 194 194 150.2353 673669 1.27% 1.94
2/11/2014 194.16 196.8 192.54 193.3 149.6932 961949 0.36% 0.54
2/12/2014 195.99 199 193.5 199 154.1074 529999 -2.95% (4.41)
2/13/2014 197.52 198.87 194.5 195.71 151.5596 399789 1.65% 2.55
2/14/2014 196 197.6 195 197 152.5585 470027 -0.66% (1.00)
2/17/2014 197 202.5 195.16 200.42 155.2071 180953 -1.74% (2.65)
2/18/2014 200.42 202.81 197.11 200.6 155.3465 498871 -0.09% (0.14)
2/19/2014 200 202.32 199.12 201 155.6562 475610 -0.20% (0.31)
2/20/2014 198.18 201.76 198.18 200 154.8818 255722 0.50% 0.77
2/21/2014 201.99 202.78 199.1 202.78 157.0347 576956 -1.39% (2.15)
2/24/2014 204 212 204 209.3 162.0838 1071594 -3.22% (5.05)
2/25/2014 206.1 212.5 206.1 207.1 160.3801 799968 1.05% 1.70
2/26/2014 205.41 210.46 205 210.12 162.7188 1000370 -1.46% (2.34)
2/27/2014 209.1 211.44 207.84 209.63 162.3393 1123681 0.23% 0.38
2/28/2014 209.7 211.56 205.6 211 163.4003 941668 -0.65% (1.06)
3/3/2014 209 209.56 204.28 205.03 158.7771 753961 2.83% 4.62
3/4/2014 206.67 214.73 204.5 212.1 164.2521 1587154 -3.45% (5.48)
3/5/2014 211.88 214.19 209.56 214.19 165.8707 485045 -0.99% (1.62)
3/6/2014 214.47 216.37 210.64 215.17 166.6296 421565 -0.46% (0.76)
3/7/2014 215.2 216.8 212 215.77 167.0942 444382 -0.28% (0.46)
3/10/2014 215.6 215.6 210.51 213 164.9491 562153 1.28% 2.15
3/11/2014 213 213 208.26 208.98 161.836 1237812 1.89% 3.11
3/12/2014 207.5 208.32 203.47 205 158.7538 1178007 1.90% 3.08
3/13/2014 206 207.7 204.28 204.28 158.1963 525932 0.35% 0.56
3/14/2014 202.31 206.43 202.18 206.43 159.8612 639483 -1.05% (1.66)
3/17/2014 205.36 211.98 205.25 210.1 162.7033 1064200 -1.78% (2.84)
3/18/2014 210.5 211.47 206.45 207.82 160.9377 1033142 1.09% 1.77
3/19/2014 208.9 212.11 206.33 211.44 163.741 906550 -1.74% (2.80)
3/20/2014 209.8 210.49 208.02 209.01 161.8592 1148921 1.15% 1.88
3/21/2014 209.01 209.01 209.01 209.01 161.8592 0 0.00% -
3/24/2014 208.95 214.7 208.02 213.05 164.9878 642343 -1.93% (3.13)
3/25/2014 214 223 213.01 219 169.5956 950349 -2.79% (4.61)
3/26/2014 222 227.37 219.02 224.95 174.2033 987402 -2.72% (4.61)
3/27/2014 223 224.22 220 220 170.37 1157412 2.20% 3.83
3/28/2014 221.45 225.01 221.44 225 174.242 841608 -2.27% (3.87)
3/31/2014 218.24 224.04 218.24 224.04 177.4821 1284863 -1.86% (3.24)
4/1/2014 222.72 223.79 221.15 222.5 176.2621 1231921 0.69% 1.22
4/2/2014 221 222.5 218.2 221.66 175.5967 1796897 0.38% 0.67
4/3/2014 222.3 222.39 215.12 216.51 171.5169 1146251 2.32% 4.08
4/4/2014 215.75 219.05 215.72 217.54 172.3329 5736121 -0.48% (0.82)
4/7/2014 216 220.35 215.88 219 173.4894 2624023 -0.67% (1.16)
4/8/2014 217.94 219.93 217.73 219 173.4894 4386142 0.00% -
4/9/2014 221.49 221.9 216.72 219.06 173.537 2209312 -0.03% (0.05)
4/10/2014 219.72 222.73 216.95 222.5 176.2621 652916 -1.57% (2.73)
4/11/2014 219.54 221.48 216.56 220.8 174.9154 805816 0.76% 1.35
4/14/2014 219.9 220.98 215.02 219.83 174.1469 1029061 0.44% 0.77
4/15/2014 219.99 221.7 215.01 217.86 172.5863 853975 0.90% 1.56
4/16/2014 218.17 219.53 215.06 217.14 172.016 282198 0.33% 0.57
4/17/2014 217.63 222.5 217.01 222.5 176.2621 512133 -2.47% (4.25)
4/18/2014 222.5 222.5 222.5 222.5 176.2621 0 0.00% -
4/21/2014 222.5 222.5 222.5 222.5 176.2621 0 0.00% -
4/22/2014 221.26 222.5 217.19 221.12 175.1689 189896 0.62% 1.09
4/23/2014 221.49 222.13 217.54 218.2 172.8557 506886 1.32% 2.31
4/24/2014 220.69 222.5 219.19 221 175.0738 269267 -1.28% (2.22)
4/25/2014 219.79 229.16 219.79 228.45 180.9756 1595248 -3.37% (5.90)
4/28/2014 228.45 228.45 228.45 228.45 180.9756 0 0.00% -
4/29/2014 228.5 228.5 223.77 226.5 179.4309 437607 0.85% 1.54
4/30/2014 226.13 227.18 224.12 225.15 178.3614 1122110 0.60% 1.07
5/1/2014 225.15 225.15 225.15 225.15 178.3614 0 0.00% -
5/2/2014 227.49 232.58 225.54 232.5 184.184 1791570 -3.26% (5.82)
5/5/2014 231.05 232.18 226.25 228 180.6192 635125 1.94% 3.56
5/6/2014 227.61 229 224.1 228.5 181.0152 512758 -0.22% (0.40)
5/7/2014 228.5 228.5 228.5 228.5 181.0152 0 0.00% -
5/8/2014 228.8 236.61 228.8 236 186.9567 1383922 -3.28% (5.94)
5/9/2014 235.98 237.27 233.99 235.5 186.5606 1258120 0.21% 0.40
5/12/2014 235.25 239.98 234.21 237.21 187.9152 947334 -0.73% (1.35)
5/13/2014 237 239.89 231.7 234 185.3723 2052707 1.35% 2.54
5/14/2014 234.44 235.32 228.22 228.53 181.039 2230252 2.34% 4.33
5/15/2014 228.86 233 225.65 226.22 179.209 853954 1.01% 1.83
5/16/2014 226.22 228.18 223.51 224.5 177.8465 870094 0.76% 1.36
5/19/2014 225.5 230.97 223.54 227 179.827 912221 -1.11% (1.98)
5/20/2014 226.75 230.54 224.42 226 179.0348 642336 0.44% 0.79
5/21/2014 224.08 228.2 224.08 227.01 179.8349 470055 -0.45% (0.80)
5/22/2014 227 229.44 225.5 228 180.6192 496273 -0.44% (0.78)
5/23/2014 229.49 231.5 228.04 230.92 182.9323 647279 -1.28% (2.31)
5/26/2014 230.91 230.93 225.95 230.9 182.9165 212904 0.01% 0.02
5/27/2014 228.47 232 224.59 224.59 177.9178 545965 2.73% 5.00
5/28/2014 224.18 227.74 223.1 227.38 180.128 668234 -1.24% (2.21)
5/29/2014 227.43 229.99 226 226 179.0348 440652 0.61% 1.09
5/30/2014 226.97 227.38 221.87 221.87 175.763 1125398 1.83% 3.27
6/2/2014 223.5 224.9 222.1 224.89 178.1554 617182 -1.36% (2.39)
6/3/2014 223.44 226.98 222.01 223.68 177.1969 493092 0.54% 0.96
6/4/2014 223.68 225.86 222.66 223.04 176.6899 318376 0.29% 0.51
6/5/2014 225 226.99 222.41 224.01 177.4583 860040 -0.43% (0.77)
6/6/2014 224.88 231.2 224.49 230.5 182.5996 831318 -2.90% (5.14)
6/9/2014 230.5 235.35 228.03 229.5 181.8074 281293 0.43% 0.79
6/10/2014 229.6 233.27 228.04 233 184.5801 756028 -1.53% (2.77)
6/11/2014 233 233 229 229.8 182.0451 491562 1.37% 2.54
6/12/2014 231.98 234.81 230.13 234.33 185.6337 403340 -1.97% (3.59)
6/13/2014 233.48 233.48 228.39 230.05 182.2431 569565 1.83% 3.39
6/16/2014 230.05 230.05 230.05 230.05 182.2431 0 0.00% -
6/17/2014 228.52 236.3 228.52 232.4 184.1048 599255 -1.02% (1.86)
6/18/2014 231.68 232.39 228.65 230.97 182.9719 388942 0.62% 1.13
6/19/2014 230.6 234.39 230.16 231.02 183.0116 1025552 -0.02% (0.04)
6/20/2014 230.99 236.01 230.08 234.39 185.6813 767390 -1.46% (2.67)
6/23/2014 234.2 234.98 229.36 233.64 185.0871 318860 0.32% 0.59
6/24/2014 233.3 234.57 229.11 231.5 183.3918 459558 0.92% 1.70
6/25/2014 231 231 223.34 224.72 178.0208 996509 2.93% 5.37
6/26/2014 224.21 229.98 224.21 227.01 179.8349 609717 -1.02% (1.81)
6/27/2014 226.5 228.1 225.14 227.46 180.1913 324039 -0.20% (0.36)
6/30/2014 228 230.85 225.86 229.17 181.546 523089 -0.75% (1.35)
7/1/2014 228.22 232.5 228.22 230.19 182.354 201925 -0.45% (0.81)
7/2/2014 230.99 232.3 226.13 229.15 181.5302 533903 0.45% 0.82
7/3/2014 229.15 230.39 225.96 228.63 181.1182 342514 0.23% 0.41
7/4/2014 227.6 231 226.1 231 182.9957 433651 -1.04% (1.88)
7/7/2014 229.9 232.1 228.01 231.49 183.3839 558983 -0.21% (0.39)
7/8/2014 230.93 237.1 230.91 235.65 186.6794 1047106 -1.80% (3.30)
7/9/2014 234.98 236.8 232.76 236.8 187.5904 664901 -0.49% (0.91)
7/10/2014 235.51 235.81 228.81 232.5 184.184 1100524 1.82% 3.41
7/11/2014 232.08 235.9 230.5 232 183.7879 745726 0.22% 0.40
7/14/2014 234.44 235.99 232 234.91 186.0932 793293 -1.25% (2.31)
7/15/2014 233.01 237.21 231.39 236 186.9567 625990 -0.46% (0.86)
7/16/2014 235.28 240.5 234.17 236.24 187.1468 991680 -0.10% (0.19)
7/17/2014 236.5 238.95 234.72 235.5 186.5606 499531 0.31% 0.59
7/18/2014 233.91 236.49 232 235 186.1644 638968 0.21% 0.40
7/21/2014 235.8 237.98 234 237.35 188.0261 845058 -1.00% (1.86)
7/22/2014 237.35 239.38 234.99 237.01 187.7567 493351 0.14% 0.27
7/23/2014 237.49 240.98 235.45 240.1 190.2046 1089757 -1.30% (2.45)
7/24/2014 239.85 243.23 238.01 242.4 192.0267 913801 -0.96% (1.82)
7/25/2014 242.3 242.44 238.7 239.44 189.6818 873796 1.22% 2.34
7/28/2014 240.82 244.36 240.82 242.29 191.9395 382042 -1.19% (2.26)
7/29/2014 242.69 245.4 242.68 245.37 194.3794 477657 -1.27% (2.44)
7/30/2014 245.5 245.5 237.99 237.99 188.5331 675889 3.01% 5.85
7/31/2014 237.4 238 233.6 234 185.3723 1088523 1.68% 3.16
8/1/2014 233.73 235.72 230.01 232.39 184.0968 1674036 0.69% 1.28
8/4/2014 231.9 237.99 231.78 237.9 188.4618 1195665 -2.37% (4.36)
8/5/2014 239 241.2 236.99 240.1 190.2046 2234005 -0.92% (1.74)
8/6/2014 239.31 240.25 234.41 236.54 187.3844 2461171 1.48% 2.82
8/7/2014 234.84 237.54 232.51 236.5 187.3527 1542323 0.02% 0.03
8/8/2014 234.59 236.5 225.5 236.5 187.3527 2107795 0.00% -
8/11/2014 236.5 240.76 236.32 239.7 189.8877 1592237 -1.35% (2.54)
8/12/2014 239.95 240.45 237.69 239.95 190.0858 530182 -0.10% (0.20)
8/13/2014 239.95 240.95 239.29 240.53 190.5452 819722 -0.24% (0.46)
8/14/2014 239.52 243.35 239.52 240 190.1254 2801044 0.22% 0.42
8/15/2014 239.76 239.76 235 235.26 186.3704 385342 1.98% 3.76
8/18/2014 236.65 236.65 232.01 233.55 185.0158 663523 0.73% 1.35
8/19/2014 234 235.4 229.9 233.47 184.9524 1575407 0.03% 0.06
8/20/2014 230 234.25 226.5 231.3 183.2334 1034384 0.93% 1.72
8/21/2014 231.62 236.15 230.83 234.5 185.7684 420557 -1.38% (2.53)
8/22/2014 235.94 235.99 231.83 233.25 184.7781 431727 0.53% 0.99
8/25/2014 235.9 237.18 232.63 237.18 187.8914 299746 -1.68% (3.11)
8/26/2014 237.21 237.96 234.13 237.5 188.1449 352844 -0.13% (0.25)
8/27/2014 238.31 238.5 232.99 234.96 186.1328 297116 1.07% 2.01
8/28/2014 234 235.41 231.76 233 184.5801 606117 0.83% 1.55
8/29/2014 233.03 234.91 228.7 228.7 181.1736 712467 1.85% 3.41
9/1/2014 229.99 231.04 228.7 230.75 182.7977 541741 -0.90% (1.62)
9/2/2014 230.32 232.35 230.1 231.5 183.3918 847540 -0.33% (0.59)
9/3/2014 231.85 235.49 231.64 233.9 185.293 601101 -1.04% (1.90)
9/4/2014 232 237.11 232 236.8 187.5904 471967 -1.24% (2.30)
9/5/2014 236.81 238.99 232.28 234.7 185.9268 335419 0.89% 1.66
9/8/2014 230.01 233.44 230.01 232.06 187.5105 621720 -0.85% (1.58)
9/9/2014 232.38 232.38 226.17 228.9 184.9572 517750 1.36% 2.55
9/10/2014 228 229.53 227.01 229 185.038 277012 -0.04% (0.08)
9/11/2014 228.66 230.98 226.75 227.92 184.1653 426455 0.47% 0.87
9/12/2014 227.3 227.37 223.37 223.95 180.9574 850406 1.74% 3.21
9/15/2014 223.4 225.3 221.83 224.4 181.3211 781665 -0.20% (0.36)
9/16/2014 224.39 229.8 223.54 229.1 185.1188 914212 -2.09% (3.80)
9/17/2014 229.09 229.99 225.01 225.6 182.2907 507050 1.53% 2.83
9/18/2014 227 229.49 226.07 229.49 185.4339 1279956 -1.72% (3.14)
9/19/2014 229.99 231.3 227.8 230 185.846 794976 -0.22% (0.41)
9/22/2014 229.47 229.47 223.57 223.59 180.6666 1271750 2.79% 5.18
9/23/2014 225.12 225.12 217.99 219 176.9577 1006718 2.05% 3.71
9/24/2014 219 219 219 219 176.9577 0 0.00% -
9/25/2014 220.49 222.87 217.31 218.35 176.4325 1890715 0.30% 0.53
9/26/2014 218.61 222.88 217.01 222.04 179.4141 956947 -1.69% (2.98)
9/29/2014 221.75 222.69 218.6 219.8 177.6041 1208207 1.01% 1.81
9/30/2014 219.2 220.54 218.39 218.88 176.8607 843652 0.42% 0.74
10/1/2014 218.5 220.95 216.87 217.92 176.0851 892491 0.44% 0.78
10/2/2014 216.41 217.96 214 214 172.9176 886742 1.80% 3.17
10/3/2014 215.03 217.34 214 215.1 173.8064 598069 -0.51% (0.89)
10/6/2014 216.53 219.98 213.13 217.51 175.7537 552012 -1.12% (1.95)
10/7/2014 217.62 218.92 213.06 215.68 174.2751 578215 0.84% 1.48
10/8/2014 213.48 215.58 212.96 213 172.1096 792006 1.24% 2.17
10/9/2014 215.1 217.02 214.59 215.88 174.4367 2854007 -1.35% (2.33)
10/10/2014 212.83 215.79 212.27 214.7 173.4832 1532721 0.55% 0.95
10/13/2014 214.09 219.78 212.51 217.43 175.6891 1024184 -1.27% (2.21)
10/14/2014 217.4 220 214.79 219.06 177.0062 965280 -0.75% (1.32)
10/15/2014 219.64 219.74 211 214.84 173.5963 863053 1.93% 3.41
10/16/2014 214.49 216.9 211.94 215.5 174.1296 1627660 -0.31% (0.53)
10/17/2014 215.92 222.73 215.92 219.13 177.0628 1231613 -1.68% (2.93)
10/20/2014 219.6 221.41 218.02 218.02 176.1659 1207197 0.51% 0.90
10/21/2014 216.51 223.38 215.01 221.87 179.2768 1601799 -1.77% (3.11)
10/22/2014 222.25 226.48 220.2 221.98 179.3656 594093 -0.05% (0.09)
10/23/2014 221.45 222.46 217.01 221 178.5738 368966 0.44% 0.79
10/24/2014 220.31 222.65 219 221.19 178.7273 215703 -0.09% (0.15)
10/27/2014 225.55 226.6 221.67 224.55 181.4422 404933 -1.52% (2.71)
10/28/2014 224.92 228.48 222.4 227.5 183.8259 462112 -1.31% (2.38)
10/29/2014 228.56 234.9 228.56 234.9 189.8053 921152 -3.25% (5.98)
10/30/2014 234.48 236.45 231.14 234.39 189.3933 729582 0.22% 0.41
10/31/2014 236.6 241.5 236.6 240.24 194.1202 740182 -2.50% (4.73)
11/3/2014 240.01 241.25 233.9 240.67 194.4676 470498 -0.18% (0.35)
11/4/2014 240 244.39 236.2 237 191.5022 475377 1.52% 2.97
11/5/2014 238 238.94 231.22 231.88 187.3651 1233056 2.16% 4.14
11/6/2014 231.16 235.01 230.34 234.1 189.1589 975756 -0.96% (1.79)
11/7/2014 235.93 235.93 230.35 232.2 187.6237 832207 0.81% 1.54
11/10/2014 237.69 237.99 232.01 235 189.8861 2457969 -1.21% (2.26)
11/11/2014 236 237.11 232.05 233.97 189.0539 410072 0.44% 0.83
11/12/2014 235.98 239.19 234.07 238.51 192.7223 972541 -1.94% (3.67)
11/13/2014 238 240.77 237.43 239.25 193.3203 1000243 -0.31% (0.60)
11/14/2014 240.72 241.93 235.78 241.12 194.8312 710509 -0.78% (1.51)
11/17/2014 241.49 242.79 237.23 240.7 194.4919 521745 0.17% 0.34
11/18/2014 242.14 244 237.4 243.1 196.4311 709042 -1.00% (1.94)
11/19/2014 242.02 243.83 238.73 241.66 195.2676 335204 0.59% 1.16
11/20/2014 241.8 244.67 235.49 237.1 191.583 385674 1.89% 3.68
11/21/2014 237.1 245.66 237.1 244.32 197.417 394053 -3.05% (5.83)
11/24/2014 244.25 248.91 243 246.46 199.1461 364407 -0.88% (1.73)
11/25/2014 246.99 246.99 241.8 244 197.1584 1164730 1.00% 1.99
11/26/2014 244.2 246.9 240.47 243.6 196.8352 591961 0.16% 0.32
11/27/2014 243.24 246.81 240.24 245.17 198.1038 221851 -0.64% (1.27)
11/28/2014 245 249.96 242.55 242.97 196.3261 369520 0.90% 1.78
12/1/2014 241.76 242.2 232.76 236.4 191.0173 678335 2.70% 5.31
12/2/2014 236.59 243.28 235.01 243.07 196.4069 573188 -2.82% (5.39)
12/3/2014 242.94 244.97 238.2 241.29 194.9686 512779 0.73% 1.44
12/4/2014 241.3 245.38 236.57 238.03 192.3345 612571 1.35% 2.63
12/5/2014 237.4 241.91 237.4 238.64 192.8273 647576 -0.26% (0.49)
12/8/2014 241.08 241.76 237.37 240.16 194.0556 444293 -0.64% (1.23)
12/9/2014 237.33 240.68 235.77 235.77 190.5083 639256 1.83% 3.55
12/10/2014 236.58 241.9 235.18 235.46 190.2578 468850 0.13% 0.25
12/11/2014 235 237.59 233.08 233.08 188.3347 612967 1.01% 1.92
12/12/2014 233.15 234.22 228.47 232 187.4621 542184 0.46% 0.87
12/15/2014 231.07 233.31 228.65 229.58 185.5066 533777 1.04% 1.96
12/16/2014 229.58 229.58 229.58 229.58 185.5066 0 0.00% -
12/17/2014 227.5 233.21 225.01 229.17 185.1753 924713 0.18% 0.33
12/18/2014 235.3 246.02 231.45 245.24 198.1603 2640541 -7.01% (12.98)
12/19/2014 247.66 249.98 243.23 243.23 196.5362 908010 0.82% 1.62
12/22/2014 245 248 241.85 243.64 196.8675 364297 -0.17% (0.33)
12/23/2014 245.58 247.89 242.51 246.36 199.0653 281431 -1.12% (2.20)
12/24/2014 247.42 248 242.24 243 196.3503 34794 1.36% 2.71
12/25/2014 243 243 243 243 196.3503 0 0.00% -
12/26/2014 243 243 243 243 196.3503 0 0.00% -
12/29/2014 242.3 251.77 242.3 251.15 202.9357 189253 -3.35% (6.59)
12/30/2014 249.44 250.92 245.99 247.39 199.8976 171681 1.50% 3.04
12/31/2014 246.94 249.34 246 249 201.1985 43558 -0.65% (1.30)
1/1/2015 249 249 249 249 201.1985 0 0.00% -
1/2/2015 248.52 251.67 244.05 244.4 197.4816 177501 1.85% 3.72
1/5/2015 245.23 247.86 234 234.95 189.8457 535672 3.87% 7.64
1/6/2015 234.12 246.17 234.12 244.76 197.7725 377112 -4.18% (7.93)
1/7/2015 241.51 249.48 240 246.17 198.9118 288449 -0.58% (1.14)
1/8/2015 249.95 252.81 245.79 250.83 202.6772 357707 -1.89% (3.77)
1/9/2015 250.99 251 244 244.33 197.425 324687 2.59% 5.25
1/12/2015 244 247.07 238 238 192.3102 274943 2.59% 5.11
1/13/2015 239.37 249 236.78 247.08 199.6471 441606 -3.82% (7.34)
1/14/2015 238.89 247 238.89 240.63 194.4353 798888 2.61% 5.21
1/15/2015 242.82 245.75 238.1 241.76 195.3484 477608 -0.47% (0.91)
1/16/2015 238.2 242 237.12 237.12 191.5992 594662 1.92% 3.75
1/19/2015 238.51 239.5 235.85 239.5 193.5223 128573 -1.00% (1.92)
1/20/2015 238.08 244.25 238.08 243.25 196.5524 510567 -1.57% (3.03)
1/21/2015 243.25 244.61 240.01 243.66 196.8837 541122 -0.17% (0.33)
1/22/2015 248.59 251.74 245 247.15 199.7036 514514 -1.43% (2.82)
1/23/2015 250 252 246.01 247.5 199.9865 904770 -0.14% (0.28)
1/26/2015 246.07 249.7 245 248.74 200.9884 321916 -0.50% (1.00)
1/27/2015 249.99 256.41 249.28 254.57 205.6992 428197 -2.34% (4.71)
1/28/2015 252.86 259.99 250.69 257.55 208.1071 790554 -1.17% (2.41)
1/29/2015 253.01 258.25 252.22 253.69 204.9881 436993 1.50% 3.12
1/30/2015 251.84 258.54 251.15 256.48 207.2425 461935 -1.10% (2.25)
2/2/2015 256.48 262.78 248.89 254.72 205.8204 367554 0.69% 1.42
2/3/2015 255.32 262.62 254.08 260.23 210.2726 751488 -2.16% (4.45)
2/4/2015 262.54 262.54 256.7 259.81 209.9333 463025 0.16% 0.34
2/5/2015 259.32 259.32 251.51 256.72 207.4365 351731 1.19% 2.50
2/6/2015 256.72 258.5 254.27 257.5 208.0667 384842 -0.30% (0.63)
2/9/2015 254.34 259.11 251.92 255.3 206.2891 325891 0.85% 1.78
2/10/2015 253.81 257.39 253.58 255 206.0467 476372 0.12% 0.24
2/11/2015 254 258.37 252.5 252.5 204.0266 558505 0.98% 2.02
2/12/2015 252.5 259.39 251.55 258.7 209.0364 314243 -2.46% (5.01)
2/13/2015 262.94 263.76 255.82 261.4 211.218 837381 -1.04% (2.18)
2/16/2015 262.02 264.44 257.38 260 210.0868 562108 0.54% 1.13
2/17/2015 260 261.27 255.61 255.73 206.6365 969161 1.64% 3.45
2/18/2015 258.92 259.78 254 254 205.2386 511931 0.68% 1.40
2/19/2015 255 257.85 250.84 257.79 208.3011 611999 -1.49% (3.06)
2/20/2015 257.79 257.99 252.2 256.92 207.5981 214804 0.34% 0.70
2/23/2015 259 262.44 251.6 256 206.8547 709811 0.36% 0.74
2/24/2015 255.59 256 252.44 255.01 206.0547 676042 0.39% 0.80
2/25/2015 257 258 254.06 257 207.6627 728323 -0.78% (1.61)
2/26/2015 259.2 259.9 254.46 257.04 207.695 556743 -0.02% (0.03)
2/27/2015 256.52 259.27 254.23 255.82 206.7092 628651 0.47% 0.99
3/2/2015 257.92 257.92 250.46 251.3 203.057 677802 1.77% 3.65
3/3/2015 253.39 257.98 249.95 249.95 201.9661 790436 0.54% 1.09
3/4/2015 250.01 252.11 248.66 250.07 202.0631 3399332 -0.05% (0.10)
3/5/2015 249.9 254.21 248.22 253.49 204.8266 840779 -1.37% (2.76)
3/6/2015 253.51 256.89 252.2 253 204.4306 487111 0.19% 0.40
3/9/2015 253.34 253.34 248.08 249.86 201.8934 527874 1.24% 2.54
3/10/2015 249.77 249.77 239.99 242.25 195.7443 1048002 3.05% 6.15
3/11/2015 241.11 242.35 238.21 241.06 194.7828 1711464 0.49% 0.96
3/12/2015 242.63 247.81 242.55 246.5 199.1784 1281453 -2.26% (4.40)
3/13/2015 247 247.17 240 242.18 195.6878 555754 1.75% 3.49
3/16/2015 242.27 247.68 240.69 247.64 200.0995 696682 -2.25% (4.41)
3/17/2015 248.09 249.08 243.85 246.5 199.1784 541873 0.46% 0.92
3/18/2015 243 250 243 249.5 201.6025 736786 -1.22% (2.42)
3/19/2015 252.97 254.8 246.5 246.5 199.1784 1862800 1.20% 2.42
3/20/2015 245.91 252 241.72 241.8 195.3807 717738 1.91% 3.80
3/23/2015 244.77 246.9 240 246.9 199.5016 688463 -2.11% (4.12)
3/24/2015 243.52 254.07 243.52 254.07 205.2952 672933 -2.90% (5.79)
3/25/2015 251.53 253.93 249.77 251.7 203.3802 772534 0.93% 1.92
3/26/2015 249.07 249.91 243.7 246.5 199.1784 747928 2.07% 4.20
3/27/2015 241.99 242.19 237.48 239.01 197.6814 543788 0.75% 1.50
3/30/2015 240.99 241.42 238.31 238.31 197.1024 1029250 0.29% 0.58
3/31/2015 237.85 241.61 236.55 237.78 196.6641 1069620 0.22% 0.44
4/1/2015 237.78 241.81 236.6 240.75 199.1205 510179 -1.25% (2.46)
4/2/2015 240.75 242.1 237.7 238.69 197.4167 566359 0.86% 1.70
4/3/2015 238.69 238.69 238.69 238.69 197.4167 0 0.00% -
4/6/2015 238.69 238.69 238.69 238.69 197.4167 0 0.00% -
4/7/2015 240.97 244.27 240.5 243.26 201.1965 717950 -1.91% (3.78)
4/8/2015 244.39 244.4 239.8 241.64 199.8566 711781 0.67% 1.34
4/9/2015 243 243.61 240.15 241.5 199.7409 433821 0.06% 0.12
4/10/2015 241.5 244.45 240.01 243.95 201.7672 608794 -1.01% (2.03)
4/13/2015 244 244.99 240.82 242.51 200.5762 770608 0.59% 1.19
4/14/2015 242.17 245.49 242.17 245.15 202.7597 736106 -1.09% (2.18)
4/15/2015 244.99 249.09 243.95 249.09 206.0184 567453 -1.61% (3.26)
4/16/2015 249.7 253.95 248.14 252.9 209.1696 1297035 -1.53% (3.15)
4/17/2015 252 253.69 250.02 251.56 208.0613 828478 0.53% 1.11
4/20/2015 251.15 252.49 247.61 251 207.5982 1005165 0.22% 0.46
4/21/2015 251 254.98 250.08 254.07 210.1373 470291 -1.22% (2.54)
4/22/2015 254 255.78 253.23 254.63 210.6005 542243 -0.22% (0.46)
4/23/2015 255 258 254 255.66 211.4524 698410 -0.40% (0.85)
4/24/2015 257 257 253.04 256.01 211.7419 421980 -0.14% (0.29)
4/27/2015 256.01 256.01 256.01 256.01 211.7419 0 0.00% -
4/28/2015 256 258.99 255 258 213.3877 1100892 -0.78% (1.65)
4/29/2015 258.4 259 252.84 256.58 212.2133 1375844 0.55% 1.17
4/30/2015 256.58 259.99 256.22 256.78 212.3787 1024637 -0.08% (0.17)
5/1/2015 256.78 256.78 256.78 256.78 212.3787 0 0.00% -
5/4/2015 259.71 259.71 252.64 255.05 210.9479 752417 0.67% 1.43
5/5/2015 254.9 256.65 253.5 256.5 212.1471 743331 -0.57% (1.20)
5/6/2015 253.5 256.48 252.17 254.57 210.5508 841224 0.75% 1.60
5/7/2015 253 254.19 247.89 251.45 207.9703 822106 1.23% 2.58
5/8/2015 256.21 256.21 245.73 251.08 207.6643 877892 0.15% 0.31
5/11/2015 251.08 255.45 249.61 253.03 209.2771 701690 -0.78% (1.61)
5/12/2015 251.5 254.97 250.6 251.75 208.2184 1087543 0.51% 1.06
5/13/2015 251.63 253.9 250.5 251.21 207.7718 436662 0.21% 0.45
5/14/2015 251.21 253.97 248.74 252.31 208.6816 854996 -0.44% (0.91)
5/15/2015 252.46 255.65 251.71 254 210.0794 643609 -0.67% (1.40)
5/18/2015 254.01 254.86 251.94 254.68 210.6418 601259 -0.27% (0.56)
5/19/2015 253.52 255 252.51 255 210.9065 275463 -0.13% (0.26)
5/20/2015 253.27 256.31 252.59 256.31 211.99 315011 -0.51% (1.08)
5/21/2015 255.98 256.5 253 253.94 210.0298 353920 0.92% 1.96
5/22/2015 254 255 253.12 254 210.0794 389729 -0.02% (0.05)
5/25/2015 254.24 254.86 251.27 252.05 208.4666 209642 0.77% 1.61
5/26/2015 252.28 253.02 248.83 249 205.944 916518 1.21% 2.52
5/27/2015 249 249 241.59 246.24 203.6612 926842 1.11% 2.28
5/28/2015 243.26 247.74 242.72 245.12 202.7349 704599 0.45% 0.93
5/29/2015 244.69 245.54 239.11 241 199.3273 1425485 1.68% 3.41
6/1/2015 239 245.99 239 241.58 199.807 573354 -0.24% (0.48)
6/2/2015 241.02 244.55 238.49 240.5 198.9138 661657 0.45% 0.89
6/3/2015 240.65 240.65 235.35 235.69 194.9355 859385 2.00% 3.98
6/4/2015 233.48 238.01 232.09 234.58 194.0174 751540 0.47% 0.92
6/5/2015 233.16 237.41 233 235.67 194.9189 472771 -0.46% (0.90)
6/8/2015 236 237.71 234.92 236.4 195.5227 382431 -0.31% (0.60)
6/9/2015 235.51 237.46 234.34 236.5 195.6054 469364 -0.04% (0.08)
6/10/2015 236.6 238.4 235.11 236.38 195.5062 674764 0.05% 0.10
6/11/2015 238.14 240 236.5 238.25 197.0528 657349 -0.79% (1.55)
6/12/2015 238 238.59 234.62 234.62 194.0505 299452 1.52% 3.00
6/15/2015 233.28 236.99 231.76 231.76 191.6851 297933 1.22% 2.37
6/16/2015 231.76 231.76 231.76 231.76 191.6851 0 0.00% -
6/17/2015 233.58 234.8 230.56 231.86 191.7678 466876 -0.04% (0.08)
6/18/2015 233.56 234.99 228.03 232.01 191.8918 1826119 -0.06% (0.12)
6/19/2015 232.03 234.09 230.89 231.95 191.8422 872166 0.03% 0.05
6/22/2015 232.93 237.77 231.08 236.85 195.8949 554502 -2.11% (4.05)
6/23/2015 236 242 236 240.9 199.2446 1022685 -1.71% (3.35)
6/24/2015 240.9 243 234.77 241.05 199.3687 590537 -0.06% (0.12)
6/25/2015 241.1 242.91 239.05 242.01 200.1626 577979 -0.40% (0.79)
6/26/2015 242 242.97 238.88 240 198.5002 504701 0.83% 1.66
6/29/2015 235.14 240.74 233.01 238.76 197.4746 284738 0.52% 1.03
6/30/2015 237.17 243.97 237.17 241.8 199.989 1013958 -1.27% (2.51)
7/1/2015 242 243.47 239.3 240.61 199.0047 722625 0.49% 0.98
7/2/2015 239.53 244.56 239.53 242.5 200.5679 350674 -0.79% (1.56)
7/3/2015 242.81 243.83 240 241.5 199.7409 208370 0.41% 0.83
7/6/2015 241.5 247.05 238.09 247.05 204.3312 663561 -2.30% (4.59)
7/7/2015 243.57 246.54 235 235.77 195.0016 595705 4.57% 9.33
7/8/2015 235 242.7 234.57 242.01 200.1626 612190 -2.65% (5.16)
7/9/2015 243 248.28 240.77 248.28 205.3485 495897 -2.59% (5.19)
7/10/2015 248.38 251.44 245.79 251.44 207.9621 683375 -1.27% (2.61)
7/13/2015 251.44 255 250 253.4 209.5831 489682 -0.78% (1.62)
7/14/2015 253.4 254.99 249.93 252.5 208.8388 277243 0.36% 0.74
7/15/2015 253.51 255.3 252.05 252.92 209.1862 457361 -0.17% (0.35)
7/16/2015 254.49 255.24 247.22 252.39 208.7478 761375 0.21% 0.44
7/17/2015 253.12 255.3 251.09 254.26 210.2944 414463 -0.74% (1.55)
7/20/2015 254 254.77 250.61 253.89 209.9884 258255 0.15% 0.31
7/21/2015 254.27 257.92 253.39 257.8 213.2223 500755 -1.54% (3.23)
7/22/2015 256.82 257.8 251.2 253.5 209.6658 609078 1.67% 3.56
7/23/2015 251.8 257.72 250.69 257.7 213.1396 909768 -1.66% (3.47)
7/24/2015 258 258.01 248 250.5 207.1846 433386 2.79% 5.96
7/27/2015 249.78 255 247.77 250.89 207.5072 299671 -0.16% (0.32)
7/28/2015 254.9 254.9 246.35 247.26 204.5049 410746 1.45% 3.00
7/29/2015 248.99 255.68 245.77 255.68 211.4689 571223 -3.41% (6.96)
7/30/2015 257.49 257.49 249.1 252.6 208.9215 508499 1.20% 2.55
7/31/2015 255.95 256.57 249.03 252.45 208.7974 428853 0.06% 0.12
8/3/2015 253.41 262.23 250.84 257.91 213.3133 709784 -2.16% (4.52)
8/4/2015 262 274.5 258.6 271.02 224.1564 1131780 -5.08% (10.84)
8/5/2015 271.74 271.74 257.6 259.52 214.6449 1379425 4.24% 9.51
8/6/2015 263.5 263.5 251.07 256.05 211.7749 1003539 1.34% 2.87
8/7/2015 253.85 254.64 250.38 251 207.5982 657914 1.97% 4.18
8/10/2015 251 251 251 251 207.5982 0 0.00% -
8/11/2015 253.86 254.81 250.32 251.75 208.2184 1023211 -0.30% (0.62)
8/12/2015 251.52 251.52 240.91 241.04 199.3604 872864 4.25% 8.86
8/13/2015 247.34 250 241.08 245.77 203.2725 819877 -1.96% (3.91)
8/14/2015 244.7 247.48 241.4 242.8 200.8161 268954 1.21% 2.46
8/17/2015 244.42 246.55 239.4 240.9 199.2446 357457 0.78% 1.57
8/18/2015 242.5 243.77 237.29 242.05 200.1957 317802 -0.48% (0.95)
8/19/2015 242.42 244.06 238.21 239.5 198.0867 354789 1.05% 2.11
8/20/2015 238.61 239.86 235.4 237.1 196.1017 615172 1.00% 1.99
8/21/2015 236.04 236.27 232.65 234.61 194.0422 833905 1.05% 2.06
8/24/2015 226.24 235.13 225.5 230.88 190.9572 1106390 1.59% 3.09
8/25/2015 233.33 242.27 230.97 240.68 199.0627 788811 -4.24% (8.11)
8/26/2015 238 238.95 230.63 232.48 192.2805 1272468 3.41% 6.78
8/27/2015 236.01 237.72 231.78 233 192.7106 1360093 -0.22% (0.43)
8/28/2015 234.42 236.95 232.61 236.95 195.9776 1217701 -1.70% (3.27)
8/31/2015 235.04 237.21 230.88 235.98 195.1753 1024912 0.41% 0.80
9/1/2015 232.33 234.9 225.43 227.53 188.1865 1104664 3.58% 6.99
9/2/2015 229.61 233.45 227 230 190.2294 1257462 -1.09% (2.04)
9/3/2015 232.9 233.44 230 233.17 192.8512 745445 -1.38% (2.62)
9/4/2015 231.61 231.85 228.46 229.04 189.4354 1095123 1.77% 3.42
9/7/2015 227.99 228 217.6 219 185.4801 1046667 2.09% 3.96
9/8/2015 221 223.83 219.5 221.7 187.7669 1523650 -1.23% (2.29)
9/9/2015 223.03 224.51 221 221 187.174 1459488 0.32% 0.59
9/10/2015 221 221.31 216.47 219.99 186.3186 1623239 0.46% 0.86
9/11/2015 220 223.15 219.53 222.5 188.4445 1038526 -1.14% (2.13)
9/14/2015 223.5 226.8 222.5 226 191.4087 552929 -1.57% (2.96)
9/15/2015 226.1 226.8 222.36 224.75 190.3501 499378 0.55% 1.06
9/16/2015 224.95 226.75 223 225.94 191.3579 816481 -0.53% (1.01)
9/17/2015 226.99 235.02 226.99 230.6 195.3047 2440795 -2.06% (3.95)
9/18/2015 230.37 231.28 226.08 229.76 194.5932 961859 0.36% 0.71
9/21/2015 229.76 230.16 221.56 224.41 190.0621 1052253 2.33% 4.53
9/22/2015 225.87 227.1 223.42 226.4 191.7475 691025 -0.89% (1.69)
9/23/2015 226.89 229.55 225.14 225.87 191.2987 544000 0.23% 0.45
9/25/2015 225.86 228.49 222.08 223.67 189.4354 384768 #VALUE! #VALUE!
9/28/2015 223.69 225 216.72 218.1 184.7179 687876 2.49% 4.72
9/29/2015 216.68 219.88 213 219.66 186.0391 553482 -0.72% (1.32)
9/30/2015 222.7 222.7 217.55 219.7 186.073 1180311 -0.02% (0.03)
10/1/2015 222.8 228 220.64 227.11 192.3489 934018 -3.37% (6.28)
10/2/2015 227.41 229.27 223.38 225.51 190.9938 391472 0.70% 1.36
10/5/2015 230 234.46 228 232.54 196.9477 546363 -3.12% (5.95)
10/6/2015 231.52 235.5 229.03 230 194.7965 1180066 1.09% 2.15
10/7/2015 233 235.22 229.23 232.09 196.5666 1046939 -0.91% (1.77)
10/8/2015 232.62 233.6 229.71 230.23 194.9913 419550 0.80% 1.58
10/9/2015 232.66 236.34 230.77 233.18 197.4898 424198 -1.28% (2.50)
10/12/2015 233.94 236.02 230.17 231.03 195.6689 982752 0.92% 1.82
10/13/2015 231 231.95 226.01 228.47 193.5007 445923 1.11% 2.17
10/14/2015 228.46 233.64 226.56 232.62 197.0155 479649 -1.82% (3.51)
10/15/2015 232 233.67 230.18 230.18 194.949 643855 1.05% 2.07
10/16/2015 232.98 233.25 229.42 230.4 195.1353 969658 -0.10% (0.19)
10/19/2015 230.96 235.35 230.76 234.61 198.7009 1191780 -1.83% (3.57)
10/20/2015 234.2 234.64 231.62 233.1 197.4221 1235827 0.64% 1.28
10/21/2015 232.71 234.8 230.65 231.84 196.3549 626875 0.54% 1.07
10/22/2015 231.9 233.49 230.51 231.5 196.0669 541698 0.15% 0.29
10/23/2015 232.93 235.13 231.74 233.83 198.0403 607545 -1.01% (1.97)
10/26/2015 234.67 237.35 233.64 235 199.0312 505393 -0.50% (0.99)
10/27/2015 234.06 234.06 230.63 232.2 196.6598 422511 1.19% 2.37
10/28/2015 232.49 233.5 230.75 232 196.4904 780030 0.09% 0.17
10/29/2015 230.68 230.83 227.77 227.97 193.0772 772732 1.74% 3.41
10/30/2015 228.5 230.74 226.3 230.49 195.2115 804150 -1.11% (2.13)
11/2/2015 232 232 226 227.94 193.0518 663668 1.11% 2.16
11/3/2015 228 230.9 226.59 227.8 192.9333 1021495 0.06% 0.12
11/4/2015 228.9 228.9 226.5 227.81 192.9417 746318 0.00% (0.01)
11/5/2015 228.3 228.82 225.3 227 192.2557 766655 0.36% 0.69
11/6/2015 227.49 227.5 220.01 222.5 188.4445 1416798 1.98% 3.81
11/9/2015 223.52 226.9 218.61 220.5 186.7506 1132696 0.90% 1.69
11/10/2015 220.72 221.01 213.12 215.4 182.4312 1053225 2.31% 4.32
11/11/2015 215.45 215.45 211 212.67 180.119 1488128 1.27% 2.31
11/12/2015 213.01 213.67 207.65 209.06 177.0616 812457 1.70% 3.06
11/13/2015 206.54 210.15 205 206 174.4699 856708 1.46% 2.59
11/16/2015 204.91 212.59 202.16 209.59 177.5104 861015 -1.74% (3.04)
11/17/2015 211.28 214.48 208.02 213 180.3985 965758 -1.63% (2.89)
11/18/2015 213 213 208.52 211.46 179.0942 542097 0.72% 1.30
11/19/2015 213.64 219.65 213.01 217.8 184.4638 769919 -3.00% (5.37)
11/20/2015 219.43 222.2 213.01 216.96 183.7524 626082 0.39% 0.71
11/23/2015 216.96 217.99 213.98 216.25 183.1511 907817 0.33% 0.60
11/24/2015 214.11 220 214.11 214.85 181.9654 1630993 0.65% 1.19
11/25/2015 216.79 216.97 213.07 214.96 182.0585 633464 -0.05% (0.09)
11/26/2015 216.8 217.08 213.75 214.97 182.067 351824 0.00% (0.01)
11/27/2015 213.01 215.46 212.51 213.17 180.5425 602635 0.84% 1.52
11/30/2015 214.4 214.55 209.77 210.95 178.6623 1487600 1.04% 1.88
12/1/2015 213.04 213.04 206.77 207.95 176.1215 1405070 1.42% 2.54
12/2/2015 208.99 209.69 205.59 206 174.4699 685000 0.94% 1.65
12/3/2015 204.5 206.44 201.53 203.63 172.4627 1063654 1.15% 2.01
12/4/2015 202.76 202.85 197.17 197.99 167.6859 1134440 2.77% 4.78
12/7/2015 203.96 206.19 197.22 198.24 167.8977 895904 -0.13% (0.21)
12/8/2015 197.2 201.94 196.48 199 168.5413 1191152 -0.38% (0.64)
12/9/2015 199.51 204.41 199.01 200.52 169.8287 1795204 -0.76% (1.29)
12/10/2015 190 194.05 172.76 179.37 151.9159 2855052 10.55% 17.91
12/11/2015 178.49 179.8 155 169 143.1331 3686587 5.78% 8.78
12/14/2015 182 190 178 178 150.7556 2396675 -5.33% (7.62)
12/15/2015 182.61 187.37 175 181.99 154.1349 1596677 -2.24% (3.38)
12/16/2015 181.99 181.99 181.99 181.99 154.1349 0 0.00% -
12/17/2015 191.08 192.19 181.99 187.52 158.8185 2461209 -3.04% (4.68)
12/18/2015 187.54 188.53 181.99 186.18 157.6835 917876 0.71% 1.13
12/21/2015 186.18 191.23 185.64 187 158.378 957441 -0.44% (0.69)
12/22/2015 188.05 190.87 186.4 188.82 159.9195 581130 -0.97% (1.54)
12/23/2015 188.82 196.42 188.82 195.48 165.5601 598175 -3.53% (5.64)
12/24/2015 196.13 197.98 190.07 194 164.3066 173305 0.76% 1.25
12/25/2015 194 194 194 194 164.3066 0 0.00% -
12/28/2015 196.4 197.99 189.22 192 162.6127 392591 1.03% 1.69
12/29/2015 192 193.49 186.88 189 160.0719 457115 1.56% 2.54
12/30/2015 191 191.2 186.66 188.79 159.8941 440793 0.11% 0.18
12/31/2015 192.55 192.55 183.66 188.61 159.7416 249593 0.10% 0.15
1/1/2016 188.61 188.61 188.61 188.61 159.7416 0 0.00% -
1/4/2016 186.75 186.75 176 181.13 153.4065 674131 3.97% 6.34
1/5/2016 180.99 185 178.67 182.27 154.372 469604 -0.63% (0.97)
1/6/2016 184.99 184.99 178.65 181.52 153.7368 664908 0.41% 0.64
1/7/2016 178 178 170.45 176.08 149.1294 1011031 3.00% 4.61
1/8/2016 176.71 179.15 170.6 171.93 145.6146 995094 2.36% 3.51
1/11/2016 165 171.26 162.01 169.5 143.5566 938255 1.41% 2.06
1/12/2016 169 175.46 165.5 171 144.827 985848 -0.88% (1.27)
1/13/2016 174.24 176.91 170.51 173.64 147.0629 612026 -1.54% (2.24)
1/14/2016 170 175.98 166.84 172.91 146.4446 459347 0.42% 0.62
1/15/2016 173.14 173.42 167.02 168 142.2861 1279397 2.84% 4.16
1/18/2016 168.82 172.93 165.32 166.5 141.0157 697343 0.89% 1.27
1/19/2016 170 174.94 168.54 171 144.827 993920 -2.70% (3.81)
1/20/2016 167.54 171 165.38 168.79 142.9552 1211955 1.29% 1.87
1/21/2016 168.38 169.18 165.2 165.75 140.3805 1156999 1.80% 2.57
1/22/2016 168 178.9 167.82 171.99 145.6655 1512043 -3.76% (5.28)
1/25/2016 174.63 175.24 167.43 170 143.98 1183951 1.16% 1.69
1/26/2016 167 173.4 164.31 172.5 146.0974 951925 -1.47% (2.12)
1/27/2016 173.4 176.49 172.56 175 148.2148 1663090 -1.45% (2.12)
1/28/2016 172 184.88 170.01 183 154.9903 1267523 -4.57% (6.78)
1/29/2016 186 189.55 180 187.44 158.7507 2105967 -2.43% (3.76)
2/1/2016 188.74 189.97 182.21 185.48 157.0907 1153122 1.05% 1.66
2/2/2016 185.48 185.48 178.04 179 151.6025 878619 3.49% 5.49
2/3/2016 176.5 181.75 174.5 179.43 151.9667 758333 -0.24% (0.36)
2/4/2016 188.4 188.75 180.4 187.49 158.793 1055850 -4.49% (6.83)
2/5/2016 185.01 191.78 181.5 191.27 161.9945 1058951 -2.02% (3.20)
2/8/2016 194 194 183.82 186 157.5311 910980 2.76% 4.46
2/9/2016 186 186.99 179 183.68 155.5662 1825319 1.25% 1.96
2/10/2016 180 188.45 180 185.25 156.8959 1131283 -0.85% (1.33)
2/11/2016 181.1 187.01 177.4 181.44 153.6691 1016281 2.06% 3.23
2/12/2016 178.02 187.56 178.02 183.65 155.5408 933480 -1.22% (1.87)
2/15/2016 189.5 194.32 184.51 194.32 164.5777 961838 -5.81% (9.04)
2/16/2016 193 197.98 190.64 191.71 162.3671 865038 1.34% 2.21
2/17/2016 190.72 194.92 188.11 193.4 163.7985 698098 -0.88% (1.43)
2/18/2016 191.74 202.37 191.74 199.5 168.9648 1885127 -3.15% (5.17)
2/19/2016 199.99 200 189.04 193.16 163.5952 1068135 3.18% 5.37
2/22/2016 193.16 196.41 189.16 191.23 161.9606 642949 1.00% 1.63
2/23/2016 189 192.94 184.86 185 156.6842 951076 3.26% 5.28
2/24/2016 189.55 190 182.76 183.7 155.5831 1142749 0.70% 1.10
2/25/2016 187.5 189.97 180.01 187.05 158.4204 917909 -1.82% (2.84)
2/26/2016 190 190 185.16 186 157.5311 552340 0.56% 0.89
2/29/2016 184.35 187.58 179.02 182.15 154.2704 1241922 2.07% 3.26
3/1/2016 182.2 186.87 180.09 185.86 157.4125 998306 -2.04% (3.14)
3/2/2016 187.5 191.97 185.86 189.41 160.4192 1107587 -1.91% (3.01)
3/3/2016 190 194.94 186 192.95 163.4173 896912 -1.87% (3.00)
3/4/2016 194.94 194.95 185.93 190.5 161.3423 1042925 1.27% 2.08
3/7/2016 186 191 185.8 189.15 160.1989 1141538 0.71% 1.14
3/8/2016 190.02 194.29 186.34 190.5 161.3423 1273554 -0.71% (1.14)
3/9/2016 189.98 191.37 184.76 185.25 156.8959 1034474 2.76% 4.45
3/10/2016 185.25 186.65 178.51 181 153.2964 1376684 2.29% 3.60
3/11/2016 174 179 173.36 174.01 147.3763 2674810 3.86% 5.92
3/14/2016 177 177 172.71 174.93 148.1555 1132708 -0.53% (0.78)
3/15/2016 177.92 177.92 172 172.93 146.4616 1382222 1.14% 1.69
3/16/2016 173.9 175.01 171.49 174 147.3678 1090302 -0.62% (0.91)
3/17/2016 175 184.33 175 181.4 153.6352 2754163 -4.25% (6.27)
3/18/2016 182 184.97 181.41 184.97 156.6587 1662195 -1.97% (3.02)
3/21/2016 184.97 184.97 184.97 184.97 156.6587 0 0.00% -
3/22/2016 184.97 190.04 181.09 190.04 160.9527 1541955 -2.74% (4.29)
3/23/2016 187.06 189.4 184.74 187.5 158.8015 959115 1.34% 2.15
3/24/2016 187.5 189.59 185.04 189.59 160.5716 1373133 -1.11% (1.77)
3/25/2016 189.59 189.59 189.59 189.59 160.5716 0 0.00% -
3/28/2016 189.59 189.59 189.59 189.59 160.5716 0 0.00% -
3/29/2016 187.5 189.75 184 184.66 156.3962 1847262 2.60% 4.18
3/30/2016 187 194.65 185.03 192.5 163.0362 1604821 -4.25% (6.64)
3/31/2016 192.3 194.25 187.45 194.25 164.5184 2137710 -0.91% (1.48)
4/1/2016 192.46 192.96 186.28 189.1 160.1566 1173727 2.65% 4.36
4/4/2016 188.2 192.26 186.71 191 161.7658 1072569 -1.00% (1.61)
4/5/2016 190.44 190.44 185 185.61 157.2008 684570 2.82% 4.57
4/6/2016 188.49 188.49 179.02 180 152.4494 1822918 3.02% 4.75
4/7/2016 183 183 175.54 176.35 149.3581 1280105 2.03% 3.09
4/8/2016 176.5 180.73 176 180 152.4494 1652940 -2.07% (3.09)
4/11/2016 175.5 177.74 172.11 175.95 153.8926 1131125 -0.95% (1.44)
4/12/2016 173 180.98 173 180.25 157.6535 1993988 -2.44% (3.76)
4/13/2016 180.3 185.18 178.69 183.06 160.1113 1909578 -1.56% (2.46)
4/14/2016 183.06 184.5 180.7 182.67 159.7702 1774347 0.21% 0.34
4/15/2016 182.86 183.22 179 181.36 158.6244 1159104 0.72% 1.15
4/18/2016 179 182.14 178.06 182 159.1841 695571 -0.35% (0.56)
4/19/2016 182.9 184.5 180.48 183.96 160.8985 547838 -1.08% (1.71)
4/20/2016 183.21 188.26 180.57 188.26 164.6594 992825 -2.34% (3.76)
4/21/2016 188.5 191 186.51 187.65 164.1259 695194 0.32% 0.53
4/22/2016 188.86 188.96 182.24 183.32 160.3387 891955 2.31% 3.79
4/25/2016 183.32 186.45 181.05 185 161.8081 504313 -0.92% (1.47)
4/26/2016 185.87 186.95 182 185.5 162.2454 467107 -0.27% (0.44)
4/27/2016 185.5 185.5 185.5 185.5 162.2454 0 0.00% -
4/28/2016 185.28 189.13 183.57 185 161.8081 931274 0.27% 0.44
4/29/2016 184 184 180.56 182.1 159.2716 1284991 1.57% 2.54
5/2/2016 182.1 182.1 182.1 182.1 159.2716 0 0.00% -
5/3/2016 182.11 182.35 176.7 178.02 155.7031 1377339 2.24% 3.57
5/4/2016 177 177.93 174.5 175.48 153.4815 1310012 1.43% 2.22
5/5/2016 175.63 177.48 168.71 169.69 148.4174 2979812 3.30% 5.06
5/6/2016 169.69 170.55 165.56 167.5 146.5019 1662503 1.29% 1.92
5/9/2016 170 174.98 169.2 169.74 148.4611 1611567 -1.34% (1.96)
5/10/2016 172.54 173.39 169.05 171.2 149.7381 1050403 -0.86% (1.28)
5/11/2016 171.51 176.8 169.33 173.66 151.8897 1715473 -1.44% (2.15)
5/12/2016 171.55 173.03 169.55 170 148.6885 1468004 2.11% 3.20
5/13/2016 169.5 171.47 166 169.5 148.2512 1250548 0.29% 0.44
5/16/2016 169.3 171.2 167.75 168.81 147.6477 637827 0.41% 0.60
5/17/2016 169.73 170.79 165.01 166.65 145.7585 1092857 1.28% 1.89
5/18/2016 167.44 169.99 165.01 169.19 147.9801 833818 -1.52% (2.22)
5/19/2016 168.96 170.5 167.02 168.5 147.3765 924083 0.41% 0.60
5/20/2016 170.49 176.39 169.71 175.1 153.1492 1979681 -3.92% (5.77)
5/23/2016 171.5 176.96 171.04 175.65 153.6302 747572 -0.31% (0.48)
5/24/2016 175.82 176.95 173 176.95 154.7672 1283760 -0.74% (1.14)
5/25/2016 178 183.26 176.2 180.15 157.5661 1339595 -1.81% (2.80)
5/26/2016 181.49 185.8 180.24 183.92 160.8634 1274333 -2.09% (3.30)
5/27/2016 183.92 184.93 177.65 182 159.1841 1075397 1.04% 1.68
5/30/2016 182.2 183.21 178 179 156.5603 779853 1.65% 2.62
5/31/2016 180.31 183.97 176.65 177 154.811 3546226 1.12% 1.75
6/1/2016 177 180.84 176.99 180.7 158.0471 1224779 -2.09% (3.24)
6/2/2016 181.48 185.73 180.5 183.5 160.4961 1602093 -1.55% (2.45)
6/3/2016 184.5 188.75 183.81 187.9 164.3445 1217928 -2.40% (3.85)
6/6/2016 188 190.06 183.21 187.32 163.8372 1099228 0.31% 0.51
6/7/2016 187.9 189.01 185.15 187.91 164.3533 1277490 -0.31% (0.52)
6/8/2016 186.97 188.22 184.04 184.9 161.7206 964574 1.60% 2.63
6/9/2016 183.37 185 179.87 181.92 159.1142 916425 1.61% 2.61
6/10/2016 182.92 182.92 177.67 179.68 157.155 1142434 1.23% 1.96
6/13/2016 179.21 182.72 177.53 178.97 156.534 573372 0.40% 0.62
6/14/2016 177.02 177.44 171.11 175.24 153.2716 1002961 2.08% 3.26
6/15/2016 179.99 179.99 171.23 175.61 153.5952 1863598 -0.21% (0.32)
6/16/2016 175.61 175.61 175.61 175.61 153.5952 0 0.00% -
6/17/2016 171.86 179.89 171.24 178.56 156.1754 1508960 -1.68% (2.58)
6/20/2016 180.01 183.77 180.01 183.67 160.6448 963604 -2.86% (4.47)
6/21/2016 183.01 184.6 181.3 184.44 161.3183 594169 -0.42% (0.67)
6/22/2016 184.9 190.99 183.96 190 166.1813 1136590 -3.01% (4.86)
6/23/2016 190.48 193.51 189.09 192.64 168.4903 843383 -1.39% (2.31)
6/24/2016 181 189.99 180.35 186 162.6827 1347232 3.45% 5.81
6/27/2016 184.84 185.97 175.08 177.89 155.5894 635806 4.36% 7.09
6/28/2016 178.74 185.84 178.57 183.87 160.8197 537850 -3.36% (5.23)
6/29/2016 185.94 186.9 181.22 186.49 163.1113 453002 -1.42% (2.29)
6/30/2016 186 188 184.74 186.4 163.0326 917902 0.05% 0.08
7/1/2016 189.18 189.48 182 186.1 162.7702 1111820 0.16% 0.26
7/4/2016 188.06 188.51 185.3 187.04 163.5923 508496 -0.51% (0.82)
7/5/2016 184.81 187 180.03 183.79 160.7498 552691 1.74% 2.84
7/6/2016 180.01 182.24 175.1 179.54 157.0325 954655 2.31% 3.72
7/7/2016 182.4 183.01 178.25 180.32 157.7148 709874 -0.43% (0.68)
7/8/2016 180.01 185 175.85 183.79 160.7498 511157 -1.92% (3.03)
7/11/2016 185 192.13 185 190 166.1813 761998 -3.38% (5.43)
7/12/2016 190 192.97 189.08 192.49 168.3591 788308 -1.31% (2.18)
7/13/2016 191.11 192.36 187.21 190 166.1813 692915 1.29% 2.18
7/14/2016 191.89 192 187.36 191.1 167.1434 520176 -0.58% (0.96)
7/15/2016 188.81 193.87 187.87 193.5 169.2425 747594 -1.26% (2.10)
7/18/2016 191 193.42 189.38 192.44 168.3154 564174 0.55% 0.93
7/19/2016 192.44 195.9 190.51 195.48 170.9743 690969 -1.58% (2.66)
7/20/2016 195.98 202.57 194.04 196.4 171.7789 1781701 -0.47% (0.80)
7/21/2016 196.4 199 194.98 199 174.053 714336 -1.32% (2.27)
7/22/2016 195.58 200.96 195.58 199.17 174.2017 1105801 -0.09% (0.15)
7/25/2016 200.33 205.8 199 202 176.6769 1369957 -1.42% (2.48)
7/26/2016 203.8 203.8 200 201.66 176.3795 524387 0.17% 0.30
7/27/2016 203 205.12 200.02 201.65 176.3708 1260019 0.00% 0.01
7/28/2016 200.01 202.05 195.51 196.25 171.6478 736662 2.68% 4.72
7/29/2016 196.97 200.99 196.28 199 174.053 1025202 -1.40% (2.41)
8/1/2016 201.5 215.56 201.5 212.3 185.6857 4061154 -6.68% (11.63)
8/2/2016 210 210.99 206.01 208.3 182.1871 1299749 1.88% 3.50
8/3/2016 208.3 208.3 208.3 208.3 182.1871 0 0.00% -
8/4/2016 209.5 215.5 207.09 213.7 186.9102 1971186 -2.59% (4.72)
8/5/2016 215.29 216.06 210.47 211.05 184.5924 1820835 1.24% 2.32
8/8/2016 213.88 214.93 210.32 212.7 186.0356 627003 -0.78% (1.44)
8/9/2016 212.7 212.7 212.7 212.7 186.0356 0 0.00% -
8/10/2016 213 216.74 211.71 216.5 189.3592 1362654 -1.79% (3.32)
8/11/2016 216.37 216.56 213.2 215.5 188.4845 889589 0.46% 0.87
8/12/2016 216.5 225.88 216.5 225.01 196.8024 1559828 -4.41% (8.32)
8/15/2016 223.25 225.24 220.59 225 196.7936 1692022 0.00% 0.01
8/16/2016 225.22 227.21 220.92 221.92 194.0997 2016542 1.37% 2.69
8/17/2016 222 222.81 218.47 219.31 191.8169 2105146 1.18% 2.28
8/18/2016 222.49 227.56 220.77 227.51 198.9889 1926493 -3.74% (7.17)
8/19/2016 227.63 228.1 222.1 226.53 198.1318 875821 0.43% 0.86
8/22/2016 224.32 226.26 220.73 222.6 194.6945 895289 1.73% 3.44
8/23/2016 225.13 228.33 221.65 222.33 194.4583 1651715 0.12% 0.24
8/24/2016 216.4 217.95 207.39 213 186.2979 2830347 4.20% 8.16
8/25/2016 215.24 218.57 212.7 215.05 188.091 2627351 -0.96% (1.79)
8/26/2016 217 218.41 213.15 216.14 189.0443 1166153 -0.51% (0.95)
8/29/2016 213.09 215 211 214.8 187.8723 1116283 0.62% 1.17
8/30/2016 214 217 208.56 210 183.674 1898173 2.23% 4.20
8/31/2016 210.05 214.42 206.52 206.52 180.6303 2088424 1.66% 3.04
9/1/2016 206.52 209.72 203.79 203.85 178.295 2010880 1.29% 2.34
9/2/2016 203.78 213.42 203.78 213.42 186.6653 1848122 -4.69% (8.37)
9/5/2016 214.41 218.12 212.01 214.82 187.8898 683580 -0.66% (1.22)
9/6/2016 213.5 219 212.33 219 191.5458 1054198 -1.95% (3.66)
9/7/2016 211.01 217 210.26 212.69 190.998 1133132 0.29% 0.55
9/8/2016 212.93 216.64 210.09 216.5 194.4194 2174743 -1.79% (3.42)
9/9/2016 216.5 216.86 210.81 213.3 191.5458 1351131 1.48% 2.87
9/12/2016 210 211.95 207.72 211.54 189.9653 636337 0.83% 1.58
9/13/2016 211.95 216.35 211.02 213.21 191.465 838942 -0.79% (1.50)
9/14/2016 212.49 214.13 209.36 211.65 190.0641 596123 0.73% 1.40
9/15/2016 210.05 213.55 208.4 211.4 189.8396 1958977 0.12% 0.22
9/16/2016 210.5 217.85 209.06 214.83 192.9197 1964952 -1.62% (3.08)
9/19/2016 214.83 221.7 213.35 220.5 198.0114 1215506 -2.64% (5.09)
9/20/2016 220.99 221.5 217.7 219.51 197.1224 1282665 0.45% 0.89
9/21/2016 218.05 221.94 217.5 218 195.7664 1237572 0.69% 1.36
9/22/2016 221.9 227 219.01 224.5 201.6035 1545170 -2.98% (5.84)
9/23/2016 223.51 224.72 220.29 223.25 200.481 1400704 0.56% 1.12
9/26/2016 219.88 223.91 219.88 221 198.4605 950045 1.01% 2.02
9/27/2016 221.01 223.32 218.09 220.93 198.3976 832128 0.03% 0.06
9/28/2016 222.02 224.52 220.07 222.34 199.6638 1180603 -0.64% (1.27)
9/29/2016 224.93 227.98 224.19 227 203.8485 1483893 -2.10% (4.18)
9/30/2016 224.09 225.69 220.55 222.35 199.6728 1193846 2.05% 4.18
10/3/2016 222.46 224.53 220.28 221.23 198.667 854933 0.50% 1.01
10/4/2016 223.93 227.59 221.19 226.5 203.3995 1208788 -2.38% (4.73)
10/5/2016 225.9 226.37 222.15 223.48 200.6875 1681014 1.33% 2.71
10/6/2016 225.03 228.71 224.61 225.84 202.8068 1665668 -1.06% (2.12)
10/7/2016 225.84 227.8 224 226.15 203.0852 977936 -0.14% (0.28)
10/10/2016 226.85 228 224.84 226.7 203.5791 928455 -0.24% (0.49)
10/11/2016 225 226.91 213.66 216.63 194.5361 2116557 4.44% 9.04
10/12/2016 216.59 219.9 214.14 218.7 196.395 749468 -0.96% (1.86)
10/13/2016 215.11 216.06 210.49 211.5 189.9294 1103419 3.29% 6.47
10/14/2016 210.5 220 210.18 213.02 191.2943 685801 -0.72% (1.36)
10/17/2016 210.16 215.5 209.41 213.41 191.6446 1276310 -0.18% (0.35)
10/18/2016 215.49 219.68 214.31 216.59 194.5002 678831 -1.49% (2.86)
10/19/2016 216.67 218.57 213.42 216.8 194.6888 470159 -0.10% (0.19)
10/20/2016 219.23 219.23 213.65 214.99 193.0634 714994 0.83% 1.63
10/21/2016 215 216.77 212.57 214.62 192.7311 716736 0.17% 0.33
10/24/2016 218.68 221.88 215.62 219.37 196.9967 1572206 -2.21% (4.27)
10/25/2016 220 220.58 217.35 219 196.6644 460254 0.17% 0.33
10/26/2016 222 222 217.92 220.5 198.0114 1025636 -0.68% (1.35)
10/27/2016 217.06 220.29 217.04 218.4 196.1256 1197406 0.95% 1.89
10/28/2016 214.66 217.44 211.77 214.15 192.3091 786710 1.95% 3.82
10/31/2016 211.55 223.44 211.06 220.5 198.0114 1473279 -2.97% (5.70)
11/1/2016 219.82 223.98 215.51 222.73 200.014 760617 -1.01% (2.00)
11/2/2016 222.31 224.31 218.48 222.05 199.4034 1584148 0.31% 0.61
11/3/2016 219.5 223.51 219.5 223 200.2565 1749023 -0.43% (0.85)
11/4/2016 220.07 221.96 219.06 220.25 197.7869 1206837 1.23% 2.47
11/7/2016 220.61 228.34 220.61 227.5 204.2975 972873 -3.29% (6.51)
11/8/2016 228.93 234.3 228.24 232.95 209.1917 1808039 -2.40% (4.89)
11/9/2016 227.65 235 223.8 230.97 207.4136 1320296 0.85% 1.78
11/10/2016 229.6 235 228.54 229.19 205.8152 2039721 0.77% 1.60
11/11/2016 227.01 227.01 217.04 219.5 197.1134 1448565 4.23% 8.70
11/14/2016 224 224.96 215.9 215.9 193.8806 755800 1.64% 3.23
11/15/2016 216.06 223.38 216.06 221.92 199.2866 826032 -2.79% (5.41)
11/16/2016 223 225.98 222.59 224.4 201.5137 1197759 -1.12% (2.23)
11/17/2016 221.11 229.92 221.11 228.49 205.1866 880213 -1.82% (3.67)
11/18/2016 225.17 229.67 221.67 229.67 206.2462 854206 -0.52% (1.06)
11/21/2016 229.7 233.97 228 233.97 210.1077 831242 -1.87% (3.86)
11/22/2016 234.7 241.66 233.97 239 214.6246 1076972 -2.15% (4.52)
11/23/2016 241.04 242 229.92 230.87 207.3238 879659 3.40% 7.30
11/24/2016 236.15 236.15 226.44 226.51 203.4085 1256355 1.89% 3.92
11/25/2016 227.65 228.31 225.11 227.5 204.2975 665854 -0.44% (0.89)
11/28/2016 235.92 236 230 234.2 210.3142 1734734 -2.95% (6.02)
11/29/2016 233.53 235.48 231 232.49 208.7786 962144 0.73% 1.54
11/30/2016 232.81 233.74 228.57 230 206.5425 1179852 1.07% 2.24
12/1/2016 229.29 231.79 225.06 231.79 208.15 1897935 -0.78% (1.61)
12/2/2016 230.29 230.6 224.67 225.55 202.5464 1026394 2.69% 5.60
12/5/2016 228.01 232 226.5 229 205.6446 1024948 -1.53% (3.10)
12/6/2016 231.05 231.99 226.59 226.59 203.4803 961430 1.05% 2.16
12/7/2016 231.98 232.09 227.06 228.58 205.2674 1503473 -0.88% (1.79)
12/8/2016 233 237.45 231.28 237.2 213.0082 1533057 -3.77% (7.74)
12/9/2016 235.66 238.43 231.01 236.96 212.7927 1096677 0.10% 0.22
12/12/2016 237.68 238.42 233.72 233.72 209.8831 730032 1.37% 2.91
12/13/2016 235.98 236 232.25 234.9 210.9428 1196496 -0.50% (1.06)
12/14/2016 236 238.95 233.89 237.49 213.2687 774398 -1.10% (2.33)
12/15/2016 235 236.99 230 231.61 207.9884 2115486 2.48% 5.28
12/16/2016 231.61 231.61 231.61 231.61 207.9884 0 0.00% -
12/19/2016 231.61 237 230 234.99 211.0236 674095 -1.46% (3.04)
12/20/2016 237.34 239.95 229.95 238.29 213.9871 862598 -1.40% (2.96)
12/21/2016 238.99 239.16 234.92 236.08 212.0025 274558 0.93% 1.98
12/22/2016 238.9 238.9 230.33 230.92 207.3687 370000 2.19% 4.63
12/23/2016 229.99 234.02 229.97 232.21 208.5272 155595 -0.56% (1.16)
12/26/2016 232.21 232.21 232.21 232.21 208.5272 0 0.00% -
12/27/2016 232.21 232.21 232.21 232.21 208.5272 0 0.00% -
12/28/2016 230 238.5 228.5 236.29 212.191 294056 -1.76% (3.66)
12/29/2016 237.3 240.85 232.01 237.84 213.583 346532 -0.66% (1.39)
12/30/2016 239.24 240.84 233.77 238.13 213.8434 186507 -0.12% (0.26)
1/2/2017 238.13 238.13 238.13 238.13 213.8434 0 0.00% -
1/3/2017 241.05 242.7 236.1 241.24 216.6362 304713 -1.31% (2.79)
1/4/2017 237.15 241.5 234.31 240.31 215.8011 405633 0.39% 0.84
1/5/2017 242.72 242.72 232.15 233.68 209.8472 505625 2.76% 5.95
1/6/2017 234.5 236.2 230.13 235.1 211.1224 697390 -0.61% (1.28)
1/9/2017 238.65 239.77 235.94 238.97 214.5977 632654 -1.65% (3.48)
1/10/2017 239.99 240.99 235.02 239.37 214.9569 888822 -0.17% (0.36)
1/11/2017 238.12 240.77 236.22 237.5 213.2776 725276 0.78% 1.68
1/12/2017 237.55 242.16 237.3 238.7 214.3553 610160 -0.51% (1.08)
1/13/2017 241 242.66 235.6 239.55 215.1186 280760 -0.36% (0.76)
1/16/2017 239.45 242.99 236.15 236.91 212.7478 640480 1.10% 2.37
1/17/2017 235.5 238.97 235.26 235.72 211.6792 743169 0.50% 1.07
1/18/2017 235.95 239.54 235.26 238.34 214.032 809826 -1.11% (2.35)
1/19/2017 238.31 239 234.43 236.28 212.1821 642251 0.86% 1.85
1/20/2017 235.95 236.39 233.71 233.73 209.8921 386765 1.08% 2.29
1/23/2017 235.17 238 234.07 237 212.8286 428165 -1.40% (2.94)
1/24/2017 238.99 238.99 234.19 237 212.8286 572010 0.00% -
1/25/2017 237 241.93 237 239.3 214.8941 360706 -0.97% (2.07)
1/26/2017 241.97 243.5 234.55 235.76 211.7151 482012 1.48% 3.18
1/27/2017 235.8 238.15 228.24 232.85 209.1019 1015730 1.23% 2.61
1/30/2017 232.69 232.77 229.25 230 206.5425 806966 1.22% 2.56
1/31/2017 227.28 234.18 227.16 232.21 208.5272 625833 -0.96% (1.98)
2/1/2017 233.43 234.5 229.48 230.66 207.1353 1013366 0.67% 1.39
2/2/2017 230.5 230.54 226.8 226.8 203.6689 656993 1.67% 3.47
2/3/2017 227 229.23 226.01 228.85 205.5098 468013 -0.90% (1.84)
2/6/2017 228.85 234.75 226.58 228 204.7465 405935 0.37% 0.76
2/7/2017 228.1 231.41 225.32 231.41 207.8087 616106 -1.50% (3.06)
2/8/2017 232.02 233.89 224.38 229.18 205.8062 1028396 0.96% 2.00
2/9/2017 230.05 232.88 227.5 231.51 207.8985 363648 -1.02% (2.09)
2/10/2017 234.01 238.34 233.95 238 213.7266 1354877 -2.80% (5.83)
2/13/2017 235.11 241.02 235.11 240 215.5227 652169 -0.84% (1.80)
2/14/2017 240.01 245.25 238.1 243.96 219.0788 771727 -1.65% (3.56)
2/15/2017 244.05 250.89 244.05 249 223.6048 2850263 -2.07% (4.53)
2/16/2017 247.64 249.74 245.99 249.19 223.7754 728730 -0.08% (0.17)
2/17/2017 249.99 249.99 243.61 244.2 219.2943 706814 2.00% 4.48
2/20/2017 243.58 244.34 240.14 242.92 218.1449 527380 0.52% 1.15
2/21/2017 241 244.92 239.95 242.43 217.7048 1321613 0.20% 0.44
2/22/2017 244.01 244.13 236.4 238.76 214.4091 770949 1.51% 3.30
2/23/2017 239.1 246.03 237 243.32 218.5041 1596416 -1.91% (4.09)
2/24/2017 242.01 246.7 240.04 244.5 219.5637 1351950 -0.48% (1.06)
2/27/2017 242.8 247 241.08 244.5 219.5637 1045975 0.00% -
2/28/2017 245.07 250 241.11 245 220.0127 2334730 -0.20% (0.45)
3/1/2017 247.49 251.68 241.43 251 225.4008 1589816 -2.45% (5.39)
3/2/2017 251 258.6 251 252.15 226.4335 1836051 -0.46% (1.03)
3/3/2017 252 260.39 248 260.39 233.8331 2223931 -3.27% (7.40)
3/6/2017 258.58 263.83 257 258 231.6869 1167562 0.92% 2.15
3/7/2017 255.95 258.99 251.22 252.24 226.5143 3922822 2.23% 5.17
3/8/2017 252.77 256.93 251.08 252.84 227.0531 1379720 -0.24% (0.54)
3/9/2017 248.1 254.13 248.02 250.28 224.7542 1270748 1.01% 2.30
3/10/2017 247.06 257.01 247.06 255.15 229.1275 858358 -1.95% (4.37)
3/13/2017 257 259.83 251.43 255.47 229.4149 962098 -0.13% (0.29)
3/14/2017 252.51 259.5 252.47 256.8 230.6092 1234535 -0.52% (1.19)
3/15/2017 257.98 259.36 254.69 258.65 232.2706 905181 -0.72% (1.66)
3/16/2017 260.01 268.95 260.01 267.97 240.64 4843650 -3.60% (8.37)
3/17/2017 268.9 269 259.96 265 237.9729 1486413 1.11% 2.67
3/20/2017 265 267.92 260 267 239.769 944156 -0.75% (1.80)
3/22/2017 263.7 267.14 262.02 263.69 236.7965 2205764 1.24% 2.97
3/23/2017 265 266.95 263.24 264.5 237.5239 948702 -0.31% (0.73)
3/24/2017 265.39 266.93 262.5 262.86 236.0512 951142 0.62% 1.47
3/27/2017 262.82 262.82 254.65 256.7 230.5195 1431222 2.34% 5.53
3/28/2017 253 259.69 252.22 256.5 230.3398 2165213 0.08% 0.18
3/29/2017 256.23 259 250.02 258.01 231.6959 1588909 -0.59% (1.36)
3/30/2017 259.72 262.31 257.17 260.65 234.0666 1207401 -1.02% (2.37)
3/31/2017 245.03 248.59 241.43 241.5 216.8697 2919444 7.35% 17.20
4/3/2017 241.65 242.86 233.66 236.9 212.7388 3931941 1.90% 4.13
4/4/2017 227.62 236 225.78 235.6 211.5714 2005341 0.55% 1.17
4/5/2017 236.65 237.38 226.61 228.88 205.5368 1887368 2.85% 6.03
4/6/2017 227.44 227.67 222.36 225.8 202.7709 3383999 1.35% 2.77
4/7/2017 225.1 228.34 223.71 225.73 202.7081 1899458 0.03% 0.06
4/10/2017 225.96 227.27 223.29 225.3 202.3219 2559188 0.19% 0.39
4/11/2017 220.5 225.04 219.5 224.3 207.2183 1459825 -2.42% (4.90)
4/12/2017 225.99 233.41 224.54 230.13 212.6043 1656440 -2.60% (5.39)
4/13/2017 230.99 233.79 228.43 232.59 214.8769 1370513 -1.07% (2.27)
4/18/2017 234.5 235.59 220.67 224.56 207.4585 1745224 3.45% 7.42
4/19/2017 225.49 225.89 219.77 222.22 205.2967 2867006 1.04% 2.16
4/20/2017 222.22 225.01 219.51 224.69 207.5786 3439727 -1.11% (2.28)
4/21/2017 225.2 226.75 220.22 221.1 204.262 1333808 1.60% 3.32
4/24/2017 224 229.4 223.87 226.21 208.9828 1725496 -2.31% (4.72)
4/25/2017 227 227.73 221.27 225.91 208.7057 1660461 0.13% 0.28
4/26/2017 224 226 219.34 226 208.7888 1800662 -0.04% (0.08)
4/28/2017 223.49 228.24 223.44 225.45 208.2807 1108665 0.24% 0.51
5/1/2017 225.45 225.45 225.45 225.45 208.2807 0 0.00% -
5/2/2017 225.75 227.04 222.76 225.51 208.3361 1181009 -0.03% (0.06)
5/3/2017 225.02 228.66 221.77 222.5 205.5554 1080276 1.33% 2.78
5/4/2017 221.38 222.5 217.47 217.9 201.3057 1596082 2.07% 4.25
5/5/2017 217.45 218.68 215.03 216.2 199.7351 2173994 0.78% 1.57
5/8/2017 217.99 219.99 216.35 217.72 201.1394 1560708 -0.70% (1.40)
5/9/2017 219.7 221.72 217.53 221.72 204.8348 1489742 -1.84% (3.70)
5/10/2017 222.38 223.38 220.49 222.74 205.7771 1314398 -0.46% (0.94)
5/11/2017 224 224.99 217.73 219.9 203.1534 906312 1.28% 2.62
5/12/2017 219.51 221.55 217.8 219.44 202.7284 640655 0.21% 0.42
5/15/2017 221.06 221.83 216.84 220.05 203.2919 690618 -0.28% (0.56)
5/16/2017 221.49 222.92 218.02 222 205.0934 1169016 -0.89% (1.80)
5/17/2017 221.6 221.6 216.11 217 200.4742 2022333 2.25% 4.62
5/18/2017 217.99 217.99 211.6 214.6 198.257 1008828 1.11% 2.22
5/19/2017 215.1 216.2 211.71 213.05 196.825 1045659 0.72% 1.43
5/22/2017 213.52 214.37 210.34 214.37 198.0445 2578970 -0.62% (1.22)
5/23/2017 214.9 221.62 214.23 221.38 204.5207 1159483 -3.27% (6.48)
5/24/2017 221.69 225.65 219.69 225.59 208.41 1219540 -1.90% (3.89)
5/25/2017 225.25 227.14 223.2 225.51 208.3361 781542 0.04% 0.07
5/26/2017 225.41 226.12 222.91 226.12 208.8997 1134576 -0.27% (0.56)
5/29/2017 223.48 226.44 222.78 224.4 207.3107 810621 0.76% 1.59
5/30/2017 224.28 225.67 222.33 223.15 206.1559 801080 0.56% 1.15
5/31/2017 223.51 223.89 218.11 220.11 203.3474 2927063 1.36% 2.81
6/1/2017 220.48 220.54 215.4 216.18 199.7167 1393152 1.79% 3.63
6/2/2017 216.8 219.92 216.7 218.6 201.9524 986064 -1.12% (2.24)
6/5/2017 217.73 219.71 217.18 218.5 201.86 949348 0.05% 0.09
6/6/2017 217.58 219.16 211.66 212 195.855 1737418 2.97% 6.00
6/7/2017 211.9 212.75 208.29 209.5 193.5454 1396682 1.18% 2.31
6/8/2017 209.1 211.01 206.91 208.02 192.1781 1006165 0.71% 1.37
6/9/2017 206.75 211.96 206.12 209.25 193.3144 844047 -0.59% (1.14)
6/12/2017 210.5 215 209.01 213.13 196.8989 756333 -1.85% (3.58)
6/13/2017 211.23 213.61 210.58 211.54 195.43 1014981 0.75% 1.47
6/14/2017 211.04 213.82 210.05 212.5 196.3169 825572 -0.45% (0.89)
6/15/2017 211.29 212.84 206.48 207.69 191.8732 2845049 2.26% 4.44
6/16/2017 207.69 207.69 207.69 207.69 191.8732 0 0.00% -
6/19/2017 208.4 209.77 206.1 209.6 193.6378 606278 -0.92% (1.76)
6/20/2017 208.24 209.15 206.76 208.75 192.8525 1300186 0.41% 0.79
6/21/2017 206.8 208.87 206.13 208.83 192.9264 630566 -0.04% (0.07)
6/22/2017 208.62 208.62 204.51 205 189.3881 1729604 1.83% 3.54
6/23/2017 204.07 207.64 204.07 206.01 190.3212 2135246 -0.49% (0.93)
6/26/2017 205.21 211.24 205.21 209.75 193.7764 1149543 -1.82% (3.46)
6/27/2017 210.3 212.57 207.58 208.09 192.2428 1309294 0.79% 1.53
6/28/2017 207.1 211.75 204.09 210.5 194.4692 1008788 -1.16% (2.23)
6/29/2017 211.02 212.69 207.01 208.51 192.6308 489592 0.95% 1.84
6/30/2017 207.09 209.38 205.2 208.79 192.8895 878441 -0.13% (0.26)
7/3/2017 207.25 210.39 205.48 210.28 194.266 686168 -0.71% (1.38)
7/4/2017 207.25 212.57 207.25 210.97 194.9034 484716 -0.33% (0.64)
7/5/2017 209.26 212.12 207.45 209.02 193.1019 1068186 0.92% 1.80
7/6/2017 209 213.25 208.28 209.92 193.9334 566407 -0.43% (0.83)
7/7/2017 209.71 209.71 205.06 205.98 190.2934 611117 1.88% 3.64
7/10/2017 206.15 209.04 206.05 207.35 191.5591 653494 -0.67% (1.27)
7/11/2017 206.2 209.19 205.08 205.08 189.462 1071649 1.09% 2.10
7/12/2017 205.05 209 205.08 208.5 192.6215 2172542 -1.67% (3.16)
7/13/2017 206.55 212.25 206.55 211.5 195.3931 1302726 -1.44% (2.77)
7/14/2017 211.5 218.87 211.5 218.5 201.86 1746191 -3.31% (6.47)
7/17/2017 218.4 219.95 215.7 218.4 201.7676 1197344 0.05% 0.09
7/18/2017 218.5 218.5 212.2 212.52 196.3354 1657264 2.69% 5.43
7/19/2017 213.17 217.93 213.17 216.5 200.0123 1209413 -1.87% (3.68)
7/20/2017 216.49 218.56 214.53 215 198.6265 2031738 0.69% 1.39
7/21/2017 216 216.97 213.26 213.26 197.019 530649 0.81% 1.61
7/24/2017 214.08 216.09 213.06 213.35 197.1022 817658 -0.04% (0.08)
7/25/2017 214.63 215.24 211.09 211.66 195.5409 1116029 0.79% 1.56
7/26/2017 211.59 215.31 210.51 215 198.6265 2029141 -1.58% (3.09)
7/27/2017 216 219 215.69 218 201.3981 1159938 -1.40% (2.77)
7/28/2017 217.99 219.82 216.47 219.82 203.0795 555171 -0.83% (1.68)
7/31/2017 221.79 222.47 219.07 219.07 202.3866 1375667 0.34% 0.69
8/1/2017 219.31 219.64 215.44 217.67 201.0932 1021871 0.64% 1.29
8/2/2017 215.97 219.98 214 218.11 201.4997 1319818 -0.20% (0.41)
8/3/2017 218.9 222.53 217.85 221.24 204.3913 713287 -1.44% (2.89)
8/4/2017 222.49 229.9 221.65 225.9 208.6964 816049 -2.11% (4.31)
8/7/2017 227.06 229.73 224.74 229.71 212.2163 746823 -1.69% (3.52)
8/8/2017 229.88 232.19 227.23 228.5 211.0984 928526 0.53% 1.12
8/9/2017 228.5 228.5 228.5 228.5 211.0984 0 0.00% -
8/10/2017 226.85 226.97 223.1 223.98 206.9226 1274794 1.98% 4.18
8/11/2017 223 225.15 220.23 224.62 207.5139 371692 -0.29% (0.59)
8/14/2017 227.03 227.03 223.49 225.94 208.7334 539841 -0.59% (1.22)
8/15/2017 226 227.23 224.81 225 207.865 324271 0.42% 0.87
8/16/2017 225.8 228.23 225.6 227.5 210.1746 460139 -1.11% (2.31)
8/17/2017 228 230.58 223.86 225 207.865 1020739 1.10% 2.31
8/18/2017 224 225.67 222.5 223.8 206.7564 573678 0.53% 1.11
8/21/2017 225 227 223.49 223.58 206.5531 364512 0.10% 0.20
8/22/2017 223.01 225.59 221.82 222 205.0934 1995747 0.71% 1.46
8/23/2017 222.5 223.82 216.26 216.66 200.1601 2138557 2.41% 4.93
8/24/2017 216.99 222.15 216.75 218.94 202.2665 2341746 -1.05% (2.11)
8/25/2017 216.45 222.79 216.45 221 204.1696 1493979 -0.94% (1.90)
8/28/2017 216.89 222.35 216.89 221.8 204.9087 651977 -0.36% (0.74)
8/29/2017 220.5 222.1 217.87 222 205.0934 1479715 -0.09% (0.18)
8/30/2017 224 224.34 220.21 221.57 204.6962 1280690 0.19% 0.40
8/31/2017 222.57 223.91 218.88 219.87 203.1257 1014710 0.77% 1.57
9/1/2017 219.7 219.7 215.26 218.45 201.8138 1214224 0.65% 1.31
9/4/2017 216.19 218.47 214.12 214.48 198.1461 666839 1.82% 3.67
9/5/2017 215.94 216.5 211.8 213.3 197.056 2133541 0.55% 1.09
9/6/2017 208.06 208.06 203.23 203.23 193.2804 1250135 1.92% 3.78
9/7/2017 204 205.96 202.64 205 194.9637 1820313 -0.87% (1.68)
9/8/2017 206 206 203.8 205.45 195.3917 1749676 -0.22% (0.43)
9/11/2017 206 208.39 203.78 205 194.9637 1046018 0.22% 0.43
9/12/2017 204.11 206.44 203.85 204 194.0127 763527 0.49% 0.95
9/13/2017 204.5 205.92 200 200 190.2085 1685298 1.96% 3.80
9/14/2017 201.61 202 198 201.26 191.4068 1117910 -0.63% (1.20)
9/15/2017 200.49 201.91 199.21 200.68 190.8552 1448709 0.29% 0.55
9/18/2017 202 206.36 201.91 205.5 195.4392 1232015 -2.40% (4.58)
9/19/2017 207.43 207.43 203.76 205.9 195.8196 1370164 -0.19% (0.38)
9/20/2017 205.89 208.48 205.74 207.29 197.1416 1012545 -0.68% (1.32)
9/21/2017 207.35 207.35 202.59 203.37 193.4135 2871086 1.89% 3.73
9/22/2017 203.25 205.05 201.76 204.47 194.4596 948451 -0.54% (1.05)
9/25/2017 204.47 204.47 204.47 204.47 194.4596 0 0.00% -
9/26/2017 203.84 203.84 200.76 201.9 192.0155 1639108 1.26% 2.44
9/27/2017 201.95 202.95 200.71 201.4 191.5399 870654 0.25% 0.48
9/28/2017 202 202.8 200.54 202.3 192.3959 1317578 -0.45% (0.86)
9/29/2017 203.75 204.61 201.83 202.65 192.7287 1319145 -0.17% (0.33)
10/2/2017 204.5 204.99 200.81 201 191.1595 1094898 0.81% 1.57
10/3/2017 203.4 203.4 201.45 202.63 192.7097 878842 -0.81% (1.55)
10/4/2017 202.73 205.66 202.73 205.03 194.9922 946581 -1.18% (2.28)
10/5/2017 204.99 206.78 204.79 205.5 195.4392 490595 -0.23% (0.45)
10/6/2017 205.6 207.46 203.23 203.98 193.9936 538874 0.74% 1.45
10/9/2017 203.98 207.38 203.88 207.3 197.1511 673191 -1.63% (3.16)
10/10/2017 207.3 208.52 205.82 208.52 198.3114 524074 -0.59% (1.16)
10/11/2017 208.89 212.9 208.89 212.9 202.4769 1175421 -2.10% (4.17)
10/12/2017 213.44 216.94 212.75 216.9 206.2811 1060781 -1.88% (3.80)
10/13/2017 216.38 216.67 214.23 216.6 205.9958 661479 0.14% 0.29
10/16/2017 216.45 217.7 215.2 216.17 205.5868 624658 0.20% 0.41
10/17/2017 215.9 216.48 213.49 215.37 204.826 845179 0.37% 0.76
10/18/2017 214.49 219.89 213.88 219.52 208.7728 822052 -1.93% (3.95)
10/19/2017 218.79 219.57 216.8 219.57 208.8204 1123663 -0.02% (0.05)
10/20/2017 217.25 219.92 212.77 214.29 203.7989 713007 2.40% 5.02
10/23/2017 213.2 217.85 213.2 214.79 204.2744 337631 -0.23% (0.48)
10/24/2017 216.35 216.35 212.34 213.9 203.428 238852 0.41% 0.85
10/25/2017 215.48 216.1 210.06 211.38 201.0314 438612 1.18% 2.40
10/26/2017 210.03 210.05 204.41 205.79 195.715 1045464 2.64% 5.32
10/27/2017 205.79 207.8 204.5 206.73 196.609 681009 -0.46% (0.89)
10/30/2017 206.73 210 206.73 208 197.8168 646707 -0.61% (1.21)
10/31/2017 208.67 208.71 205.9 207.37 197.2177 615331 0.30% 0.60
11/1/2017 208 210.15 205.69 209 198.7679 1207252 -0.79% (1.55)
11/2/2017 210.74 211.2 208.35 210.92 200.5939 671579 -0.92% (1.83)
11/3/2017 210.49 212 207.95 210.21 199.9186 770992 0.34% 0.68
11/6/2017 207.55 210.36 205.43 209.51 199.2529 666880 0.33% 0.67
11/7/2017 209 214 209 209.75 199.4812 870800 -0.11% (0.23)
11/8/2017 205.42 211.73 205.42 209.72 199.4526 499967 0.01% 0.03
11/9/2017 209.71 214.4 207.52 209 198.7679 595296 0.34% 0.68
11/10/2017 208.99 212.19 206.37 209.3 199.0532 555182 -0.14% (0.29)
11/13/2017 210.04 213 207.56 211.03 200.6985 868438 -0.83% (1.65)
11/14/2017 211 212.86 209.78 211.15 200.8126 1340985 -0.06% (0.11)
11/15/2017 205.55 211.11 205.02 206.75 196.628 1201176 2.08% 4.18
11/16/2017 207.49 209.99 207.16 208.2 198.007 643976 -0.70% (1.38)
11/17/2017 208.34 211.87 207.75 210.8 200.4798 1620297 -1.25% (2.47)
11/20/2017 209.04 211.67 209.04 211 200.67 840268 -0.09% (0.19)
11/21/2017 209.93 212.99 206.53 210.98 200.6509 703332 0.01% 0.02
11/22/2017 210.98 215.97 210.1 212.45 202.049 1528806 -0.70% (1.40)
11/23/2017 214.8 217.5 211.59 215 204.4741 1085156 -1.20% (2.43)
11/24/2017 212.99 215.98 211.44 212.49 202.087 819111 1.17% 2.39
11/27/2017 209.07 220.5 209.07 219.5 208.7538 1348698 -3.30% (6.67)
11/28/2017 219.35 227.26 216.06 225.08 214.0606 854070 -2.54% (5.31)
11/29/2017 224.5 230.49 224.04 227.15 216.0293 986481 -0.92% (1.97)
11/30/2017 225 231.67 223.92 231.3 219.9761 1619337 -1.83% (3.95)
12/1/2017 230.88 235.86 228.11 234.31 222.8388 1309027 -1.30% (2.86)
12/4/2017 230.01 234.3 227.14 230.4 219.1202 871564 1.67% 3.72
12/5/2017 230.4 235.03 229.01 233.3 221.8782 962833 -1.26% (2.76)
12/6/2017 233.19 235.23 229.13 229.13 217.9124 2099250 1.79% 3.97
12/7/2017 224 229.13 223.16 227 215.8866 1063797 0.93% 2.03
12/8/2017 226.8 231.89 225.56 227.13 216.0103 1336735 -0.06% (0.12)
12/11/2017 221 228.25 215.9 219.12 208.3924 1750281 3.53% 7.62
12/12/2017 216.03 224.46 215.89 217.72 207.061 1472411 0.64% 1.33
12/13/2017 217.72 220.8 217.12 219.93 209.1628 1226489 -1.02% (2.10)
12/14/2017 219.93 230 219.91 230 218.7397 1110643 -4.58% (9.58)
12/15/2017 228.02 230.24 223.5 230.24 218.968 3544798 -0.10% (0.23)
12/18/2017 231.51 244.81 231.51 240 228.2502 1654671 -4.24% (9.28)
12/19/2017 235.55 259.79 235.55 253.75 241.327 4900214 -5.73% (13.08)
12/20/2017 251.2 259.61 250.62 252.3 239.948 2237246 0.57% 1.38
12/21/2017 245.05 253.49 245.05 248.1 235.9536 2411892 1.66% 3.99
12/22/2017 244.56 249.99 244.4 247.58 235.4591 423061 0.21% 0.49
12/25/2017 247.58 247.58 247.58 247.58 235.4591 0 0.00% -
12/26/2017 247.58 247.58 247.58 247.58 235.4591 0 0.00% -
12/27/2017 247.58 256 247.5 251.85 239.52 1057403 -1.72% (4.06)
12/28/2017 255 255 249.02 252.87 240.4901 365473 -0.40% (0.97)
12/29/2017 254.71 257.67 251.07 256.43 243.8758 274549 -1.41% (3.39)
1/2/2018 259.99 264.33 252.83 261.12 248.3362 1399204 -1.83% (4.46)
1/3/2018 259.54 260.97 248.56 252 239.6627 1308958 3.49% 8.67
1/4/2018 250.01 254.5 248.51 252.32 239.967 1112518 -0.13% (0.30)
1/5/2018 246.51 258.93 246.51 258.3 245.6543 656085 -2.37% (5.69)
1/8/2018 260 260.87 253.43 255.5 242.9913 651154 1.08% 2.66
1/9/2018 254 261.14 252 260.25 247.5088 464705 -1.86% (4.52)
1/10/2018 259.12 262.72 251.65 254.2 241.755 574523 2.32% 5.75
1/11/2018 255 257.89 248.33 249.22 237.0188 703066 1.96% 4.74
1/12/2018 249.22 256.39 246.9 252.5 240.1382 448620 -1.32% (3.12)
1/15/2018 256.3 256.5 246.99 252.5 240.1382 547886 0.00% -
1/16/2018 248.42 261.05 248.42 257.72 245.1026 1129000 -2.07% (4.96)
1/17/2018 257.61 262.97 252.01 260.86 248.0889 515583 -1.22% (2.99)
1/18/2018 256.5 267.99 252.21 267.17 254.09 754542 -2.42% (6.00)
1/19/2018 267.15 269 257.95 259 246.32 662609 3.06% 7.77
1/22/2018 261.7 266.26 259.45 265.47 252.4732 789497 -2.50% (6.15)
1/23/2018 260.99 275.17 260.99 270.5 257.257 1084627 -1.89% (4.78)
1/24/2018 270.5 278.2 268.03 273.49 260.1006 1378793 -1.11% (2.84)
1/25/2018 273.48 280.8 273.48 280 266.2919 938236 -2.38% (6.19)
1/26/2018 280 281.16 277.21 279.68 265.9875 902824 0.11% 0.30
1/29/2018 279.68 279.68 264.85 267.53 254.4324 1371633 4.34% 11.56
1/30/2018 261.56 264.99 254.57 259.15 246.4626 1339966 3.13% 7.97
1/31/2018 258.99 268.59 255.57 264.77 251.8075 1052739 -2.17% (5.34)
2/1/2018 263.09 275.41 262.01 265.03 252.0548 1325667 -0.10% (0.25)
2/2/2018 265.03 269.99 260.04 264 251.0752 1001035 0.39% 0.98
2/5/2018 263.94 263.94 253.14 255.79 243.2671 1459453 3.11% 7.81
2/6/2018 250 256 242.55 255.66 243.1435 1442619 0.05% 0.12
2/7/2018 253.99 269.96 251.34 268.84 255.6783 1337984 -5.16% (12.53)
2/8/2018 265.18 275.8 263.56 269.03 255.8589 1577640 -0.07% (0.18)
2/9/2018 266.99 277 263.51 275 261.5367 1373212 -2.22% (5.68)
2/12/2018 274.65 281.96 272 275 261.5367 1526295 0.00% -
2/13/2018 272.21 281.93 272.21 277.39 263.8097 964740 -0.87% (2.27)
2/14/2018 280 281.98 272.28 276.01 262.4972 973376 0.50% 1.31
2/15/2018 281.43 297.35 280 291.27 277.0101 1347891 -5.53% (14.51)
2/16/2018 291.78 294.95 289.3 292.25 277.9421 1031300 -0.34% (0.93)
2/19/2018 293.85 295.61 286.11 293 278.6554 749013 -0.26% (0.71)
2/20/2018 289.79 291.62 285.03 285.5 271.5226 1178942 2.56% 7.13
2/21/2018 285 294.48 281.88 291.9 277.6093 1041370 -2.24% (6.09)
2/22/2018 288 295.51 286.96 290.5 276.2778 785760 0.48% 1.33
2/23/2018 290.5 294.93 289.5 293 278.6554 1120328 -0.86% (2.38)
2/26/2018 293.4 299.96 293.28 294 279.6065 734098 -0.34% (0.95)
2/27/2018 296.97 302.99 295.01 298.35 283.7435 1397950 -1.48% (4.14)
2/28/2018 295.01 296 286.91 287.56 273.4818 1219899 3.62% 10.26
3/1/2018 285.09 290.66 283.48 289.25 275.089 648182 -0.59% (1.61)
3/2/2018 289.2 296.8 281.5 294 279.6065 1221751 -1.64% (4.52)
3/5/2018 294 304.21 290.56 296.2 281.6988 1013810 -0.75% (2.09)
3/6/2018 300.29 312.57 299.16 308 292.9211 1213916 -3.98% (11.22)
3/7/2018 304.91 312.5 304 308 292.9211 1170629 0.00% -
3/8/2018 308 313.9 307.49 309 293.8721 1113899 -0.32% (0.95)
3/9/2018 309 311.71 305.56 309.27 294.1289 1025782 -0.09% (0.26)
3/12/2018 310 314.14 310 313 297.6763 957364 -1.21% (3.55)
3/13/2018 310.41 312.25 304.76 306 291.019 2010526 2.24% 6.66
3/14/2018 307 309 290.41 294 279.6065 1959514 3.92% 11.41
3/15/2018 294.82 300 292.76 297.59 283.0207 2444861 -1.22% (3.41)
3/16/2018 299.02 299.57 289.57 291.34 277.0767 1510012 2.10% 5.94
3/19/2018 291.34 296.2 288.38 293.75 279.3687 537475 -0.83% (2.29)
3/20/2018 289.2 296.99 289.05 292.54 278.218 742784 0.41% 1.15
3/22/2018 297 297.96 285.76 285.76 271.7699 1282042 2.32% 6.45
3/23/2018 282.51 288.94 282.24 284.42 270.4955 1171869 0.47% 1.27
3/26/2018 288 291.7 283.76 287.75 273.6625 1222399 -1.17% (3.17)
3/27/2018 291.99 292.32 284.15 285.15 271.1898 879947 0.90% 2.47
3/28/2018 282.38 283.35 275 278 264.3898 867237 2.51% 6.80
3/29/2018 281.2 287.89 280.05 285.54 271.5607 861486 -2.71% (7.17)
4/3/2018 285.6 289.66 280 285 271.0471 2214485 0.19% 0.51
4/4/2018 278 279.88 270.59 277.79 270.599 1756092 0.17% 0.45
4/5/2018 282.9 287.72 279.02 285 277.6223 1605287 -2.60% (7.02)
4/6/2018 282.93 286.78 279.55 283 275.6741 1024753 0.70% 1.95
4/9/2018 282.92 285.48 280.4 283.6 276.2586 749737 -0.21% (0.58)
4/10/2018 286.44 288.09 283.75 287 279.5706 935274 -1.20% (3.31)
4/11/2018 287.39 288.72 284.8 285.5 278.1094 894185 0.52% 1.46
4/12/2018 284 292.41 281.82 290.7 283.1748 1291249 -1.82% (5.07)
4/13/2018 290.2 293.99 288.71 292.65 285.0743 946903 -0.67% (1.90)
4/16/2018 290.8 297.05 289.09 295.04 287.4025 1001971 -0.82% (2.33)
4/17/2018 295.97 296.5 292.61 294.81 287.1784 1056098 0.08% 0.22
4/18/2018 295.95 301.96 292.8 301.8 293.9875 954142 -2.37% (6.81)
4/19/2018 303.12 304.99 300.05 301.29 293.4907 634103 0.17% 0.50
4/20/2018 298.56 302.18 296.5 301 293.2082 830097 0.10% 0.28
4/23/2018 295.25 298 288.8 294.08 286.4673 752169 2.30% 6.74
4/24/2018 295.99 297.72 290.99 293.75 286.1458 984451 0.11% 0.32
4/25/2018 291.9 293.03 283.03 285.24 277.8561 2515976 2.90% 8.29
4/26/2018 285.24 290.16 283.49 289.75 282.2494 1628078 -1.58% (4.39)
4/30/2018 289.76 298.21 289.41 297.47 289.7696 1040953 -2.66% (7.52)
5/2/2018 297.8 297.8 292.81 295.33 287.6849 1154832 0.72% 2.08
5/3/2018 294.54 297.34 288.21 288.5 281.0317 1680751 2.31% 6.65
5/4/2018 289.48 295.1 289.45 291.5 283.9541 792132 -1.04% (2.92)
5/7/2018 291 299.28 291 297.15 289.4578 1307680 -1.94% (5.50)
5/8/2018 294.99 297.96 293.42 295 287.3635 1947557 0.72% 2.09
5/9/2018 295 301.75 295 300.19 292.4191 1499918 -1.76% (5.06)
5/10/2018 301.5 316.5 301.5 307 299.0529 1824210 -2.27% (6.63)
5/11/2018 307.02 310.06 304.51 307 299.0529 923142 0.00% -
5/14/2018 307.68 308.8 301.22 307.5 299.5399 547226 -0.16% (0.49)
5/15/2018 303.87 309.54 294.03 294.82 287.1882 1757230 4.12% 12.35
5/16/2018 295 300.15 291.58 300.15 292.3802 1228130 -1.81% (5.19)
5/17/2018 295.6 299.1 291.65 293.05 285.464 1381167 2.37% 6.92
5/18/2018 294.13 297.26 286.36 289.48 281.9864 1051915 1.22% 3.48
5/21/2018 291.51 291.77 282.03 287 279.5706 1342633 0.86% 2.42
5/22/2018 288.24 292.8 285.01 287.11 279.6777 1042335 -0.04% (0.11)
5/23/2018 287.52 288.21 282.26 282.66 275.3429 1198504 1.55% 4.33
5/24/2018 285.99 289.29 280.67 281.69 274.398 844170 0.34% 0.94
5/25/2018 280.85 284.31 280.3 283.45 276.1125 937699 -0.62% (1.71)
5/28/2018 282.77 286.11 280 281.13 273.8525 496018 0.82% 2.26
5/29/2018 280.6 280.6 273.09 273.13 266.0596 1008237 2.85% 7.79
5/30/2018 274 275.67 268.49 272 264.9589 1371859 0.41% 1.10
6/1/2018 277 279.5 275.18 277.3 270.1217 1293599 #VALUE! #VALUE!
6/4/2018 278.32 286.5 278.32 284.6 277.2327 1170098 -2.63% (7.11)
6/5/2018 282.99 284.1 272.17 274.94 267.8228 1440538 3.39% 9.41
6/6/2018 277.57 279.11 274.03 275.7 268.5631 474740 -0.28% (0.74)
6/7/2018 278.86 280.71 272.24 273.41 266.3324 602000 0.83% 2.23
6/8/2018 269.05 271.37 266.68 270.62 263.6146 1000060 1.02% 2.72
6/11/2018 274 274 265.85 270.12 263.1275 725084 0.18% 0.49
6/12/2018 270.04 273.24 267.37 271.32 264.2965 607291 -0.44% (1.17)
6/13/2018 270.81 276.66 269.41 275.14 268.0176 1004272 -1.41% (3.72)
6/14/2018 271.4 278.26 271.4 275.81 268.6703 1318855 -0.24% (0.65)
6/15/2018 275.81 275.81 264.1 264.95 258.0914 2255351 3.94% 10.58
6/18/2018 263.25 264.04 258.23 259 252.2954 1257798 2.25% 5.80
6/19/2018 255.28 256.6 249.58 253.5 246.9378 2800012 2.12% 5.36
6/20/2018 255.35 261.66 255.35 256.68 250.0354 1515364 -1.25% (3.10)
6/21/2018 257.78 260.76 253.73 254.73 248.1359 2278443 0.76% 1.90
6/22/2018 255.99 259.5 255.46 256.44 249.8017 1165333 -0.67% (1.67)
6/25/2018 255.63 259.51 254.26 256.79 250.1426 831460 -0.14% (0.34)
6/26/2018 257.41 257.89 250.93 250.93 244.4343 1155095 2.28% 5.71
6/27/2018 251.14 252.6 243.33 243.33 237.0311 1742872 3.03% 7.40
6/28/2018 240 246.81 236.41 245 238.6578 1637956 -0.69% (1.63)
6/29/2018 247.36 251.59 246.05 249.58 243.1193 2070852 -1.87% (4.46)
7/2/2018 246.54 256.87 242.26 255.73 249.11 1535653 -2.46% (5.99)
7/3/2018 258.39 261.04 252.9 259.4 252.685 889403 -1.44% (3.57)
7/4/2018 255.82 264.55 255.82 264.47 257.6238 479586 -1.95% (4.94)
7/5/2018 264.97 268.27 260.28 262.2 255.4126 1098859 0.86% 2.21
7/6/2018 263.38 264.21 256.5 261.8 255.0229 606623 0.15% 0.39
7/9/2018 263.75 267.37 260.91 267.24 260.3221 835000 -2.08% (5.30)
7/10/2018 265.54 269.55 261.97 264.67 257.8186 848414 0.96% 2.50
7/11/2018 261.01 261.99 257.35 259.47 252.7532 476026 1.96% 5.07
7/12/2018 259.45 262.18 254.5 256.16 249.5289 800245 1.28% 3.22
7/13/2018 256.94 258.22 254.54 256.2 249.5679 749869 -0.02% (0.04)
7/16/2018 253.38 255.68 251.14 253.05 246.4994 1203238 1.23% 3.07
7/17/2018 252.37 258.91 252.37 257.44 250.7758 932259 -1.73% (4.28)
7/18/2018 257.87 261.14 255.01 261.14 254.38 707260 -1.44% (3.60)
7/19/2018 257.15 263.7 257.15 261.07 254.3118 772517 0.03% 0.07
7/20/2018 256.5 269.18 256.5 268.9 261.9391 878299 -3.00% (7.63)
7/23/2018 268 268 262.97 266.63 259.7279 750779 0.84% 2.21
7/24/2018 266.63 273.51 265.7 270.75 263.7412 1318247 -1.55% (4.01)
7/25/2018 268.26 274.73 266.37 267.41 260.4877 983145 1.23% 3.25
7/26/2018 272.03 274.75 267.93 267.93 260.9942 963506 -0.19% (0.51)
7/27/2018 269.25 270.25 265.23 268.62 261.6664 347587 -0.26% (0.67)
7/30/2018 268.85 274.67 266.7 273.5 266.42 785717 -1.82% (4.75)
7/31/2018 271 276.07 270.7 272.86 265.7966 1093826 0.23% 0.62
8/1/2018 271.5 275 268.06 269.97 262.9814 964287 1.06% 2.82
8/2/2018 267.47 267.59 260.23 264.05 257.2147 1014374 2.19% 5.77
8/3/2018 262.67 268.97 259.93 268.27 261.3254 1744738 -1.60% (4.11)
8/6/2018 268 269 263.2 264.4 257.5556 823877 1.44% 3.77
8/7/2018 270.99 272.35 260.14 260.14 253.4059 1296039 1.61% 4.15
8/8/2018 262.95 265.27 260.07 265.27 258.4031 1616157 -1.97% (5.00)
8/10/2018 260.67 261.47 255.21 256.85 250.2011 975706 3.17% 8.20
8/13/2018 255.96 262.59 252.64 258.95 252.2467 1250101 -0.82% (2.05)
8/14/2018 258.95 264.66 258.95 263.83 257.0004 760669 -1.88% (4.75)
8/15/2018 264.47 264.76 256.58 256.92 250.2693 1721396 2.62% 6.73
8/16/2018 259.46 263.46 258.44 262.15 255.3639 708994 -2.04% (5.09)
8/17/2018 261.99 265.88 256 258.96 252.2564 714679 1.22% 3.11
8/20/2018 263.78 263.78 259.79 260 253.2695 392968 -0.40% (1.01)
8/21/2018 263.5 271.94 262.6 266 259.1142 1289376 -2.31% (5.84)
8/22/2018 268.27 271.85 265.5 271.5 264.4718 1258990 -2.07% (5.36)
8/23/2018 271.5 274.93 268.34 272.7 265.6408 1280020 -0.44% (1.17)
8/24/2018 274.28 274.83 267.65 270.39 263.3906 718375 0.85% 2.25
8/27/2018 270.21 280.96 270.21 280.22 272.9661 900470 -3.64% (9.58)
8/28/2018 281.12 286.17 277.27 283.24 275.9079 863979 -1.08% (2.94)
8/29/2018 286 286 275.9 280.55 273.2875 763709 0.95% 2.62
8/30/2018 278.46 282 277 278.14 270.9399 1357728 0.86% 2.35
8/31/2018 278.14 279.65 273.71 277.98 270.7841 747156 0.06% 0.16
9/3/2018 275.01 285.25 275.01 278.6 271.388 1154997 -0.22% (0.60)
9/4/2018 280.92 280.92 266.3 268.48 261.53 1154142 3.63% 9.86
9/5/2018 261 262.76 251.53 255.04 255.04 2547719 2.48% 6.49
9/6/2018 255.9 266.33 255.23 263.33 263.33 1142605 -3.25% (8.29)
9/7/2018 265.26 272.2 262.74 262.74 262.74 683608 0.22% 0.59
9/10/2018 261.42 266.02 259.8 260 260 648956 1.04% 2.74
9/11/2018 263.6 266.59 260 265.1 265.1 912404 -1.96% (5.10)
9/12/2018 264.99 265.73 261.12 265.6 265.6 695617 -0.19% (0.50)
9/13/2018 27141 27141 25605 26464 264.64 1408624 0.36% 0.96
9/14/2018 26350 26714 25881 26111 261.11 1351104 1.33% 3.53
9/17/2018 25636 26124 25418 25900 259 1168876 0.81% 2.11
9/18/2018 25916 26149 25655 25935 259.35 752269 -0.14% (0.35)
9/19/2018 25906 26379 25849 26300 263 805901 -1.41% (3.65)
9/20/2018 26390 26823 25883 26000 260 3125157 1.14% 3.00
9/21/2018 26300 27254 26133 27224 272.24 1575423 -4.71% (12.24)
9/25/2018 26936 27003 25976 26320 263.2 1385259 3.32% 9.04
9/26/2018 26550 26808 26138 26272 262.72 1056799 0.18% 0.48
9/27/2018 26273 26382 25916 26370 263.7 745627 -0.37% (0.98)
9/28/2018 26147 26564 25887 26463 264.63 1068112 -0.35% (0.93)
10/1/2018 26575 27000 26247 26286 262.86 1059664 0.67% 1.77
10/2/2018 26100 26390 25579 26096 260.96 1079781 0.72% 1.90
10/3/2018 25966 26189 25530 25600 256 1015416 1.90% 4.96
10/4/2018 25238 25830 24909 25577 255.77 2118974 0.09% 0.23
10/5/2018 25301 25441 25081 25211 252.11 2121406 1.43% 3.66
10/8/2018 25000 25645 24751 25542 255.42 974943 -1.31% (3.31)
Nedbank Return Value
20.00
15.00
10.00
5.00
-
5 235 465 695 925 11551385161518452075230525352765299532253455368539154145437546054835
( 5.00)
( 10.00)
( 15.00)
( 20.00)
Nedbank % return
15.00%
10.00%
5.00%
0.00%
5 235 465 695 925 11551385161518452075230525352765299532253455368539154145437546054835
-5.00%
-10.00%
-15.00%
-20.00%

Nedbank Share Price

Transféré par

Informations du document

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

Nedbank Share Price

Transféré par

Droits d'auteur :

Formats disponibles

Date Open High Low Close Adj Close Volume return % return_val

1/4/2000 138 139.6 136 136 61.45926 300476

Vous aimerez peut-être aussi