Embed Size (px)
Citation preview
MILLAT TRACTORSMILLAT TRACTORS LIMITEDLIMITED
INTRODUCTIONINTRODUCTIONMillat Group is Pakistan’s leading engineering concern in automobile sector & has a history that spans almost half a century. Millat Group encompasses four major companies MILLAT TRACTOR LIMITED, MILLAT EQUIPMENT LIMITED, MILLAT INDUSTRIAL PRODUCT LIMITED and BOLAN CASTINGS LIMITED.
Today the group manufacturers: Tractor under licensing agreement with Massey Ferguson, UK (owned by AGCO, USA), Diesel Engine, Diesel Generating Sets and Prime Movers, Forklift Trucks under license from M/s Anhui Heli Co. LTD. China, a range of Agriculture Implements, Gears, Batteries and Automotive castings. The company is also dedicated to customize its products as per customer’s requirements
Millat Group has played a pivotal role in transfer of technology & transformation of the fledging local light engineering sector into a robust, vibrant, quality conscious Auto Vending Industry. The fact that Millat Tractor has a market share of more than 50% and indigenization level of 90% is a testament to the efforts of Millat Group over that last 47 years.
COMPANY’S VISION:COMPANY’S VISION:“Millat to be global group of companies, recognized for a range of quality products with innovative design
capabilities”.
COMPANY’S MISSION:COMPANY’S MISSION:“Millat to be market leader in agricultural tractors and machinery, building companies image through
innovation and competitiveness, grow by expanding market and investing into group companies, ensuring satisfaction to customers and stakeholders and to fulfill social obligations.”
ABOUT THE COMPANY:ABOUT THE COMPANY:Millat Tractors Limited is a Pakistan based company engaged in the assembly and manufacturer of‐ agricultural tractors, implements and multi application products. Millat Tractors Limited (MTL) is an ISO‐ 9002 certified company for its Assembly Plants (Tractor Assembly, Engine Assembly, and Industrial/Agricultural Products), Material Testing and Gauge Control Laboratory. It is Pakistan’s leading engineering concern in the automobile sector, that manufactures;
• Tractors, under licensing agreement with Massey Ferguson, UK (AGCO, USA)• Diesel Engines• Diesel Generating Sets and Prime Movers• Forklift Trucks, under license from Anhui Heli Forklift Trucks China and• A range of Agricultural Implements.
The company is also dedicated to customize its Diesel Generating Sets and Prime Movers asper requirement of its Customers. The company has spread its products throughout the length and breadth of the country. Today the number of MF tractors made by MTL exceeds 250,000 while the total number of tractors in the country is approximately 500,000, giving it a market share of above 50%. In other words every second tractor in Pakistan is MF. This achievement has been made possible only through the Company’s commitment to Quality, After Sale Service, and competitive Prices. During the fiscal year ended June 30, 2010, the Company delivered 40,140 tractors. In fiscal 2010, it produced 40,178 tractors. And in this year 2013, their target is to achieve production of about 32,000 tractors.
HISTORYHISTORYMillat Tractors Limited (MTL) was established in 1964 to introduce and market Massey Ferguson (MF) Tractors in Pakistan. An assembly plant was set up in 1967 to assemble tractors imported in semi-knocked down (SKD) condition.
The company was nationalized under Economic Reforms Order in 1972 and started assembling and marketing tractors on behalf of Pakistan Tractor Corporation (PTC) which was formed by the Government for import of tractors in SKD condition. In 1980 the Government decided on indigenization of the tractors and entrusted this task to PTC (Pakistan Tractor Corporation).PTC transferred this role of indigenization in 1981 to MTL. This was the turning point in the Company’s history and it went about the task methodically and rapidly. The Company undertook this new role with enthusiasm and in the spirit of national development and proved its engineering capabilities by surprising the deletion targets set by the Government. Just in one year’s time, the company took a giant step towards self-reliance by setting up the first engine assembly plant
in Pakistan.In 1992, the company was privatized. The employees joined hands and took over the management by winning an open bid.
FINANCIAL HIGHLIGHTSFINANCIAL HIGHLIGHTS
2010 2011 20120
10
20
30
40
50
60
70
Millat tractorsAl-Ghazi TractorsOthers
2014 2013 2012 2011 2010 20090
5000
10000
15000
20000
25000
30000
15911
2220024863
2013322699
16590
Profit After Tax
PRODUCTSPRODUCTS OFOF MILLAT TRACTORS LIMITEDMILLAT TRACTORS LIMITED Tractors
MF 385 4WDMF 385 4WD
MF 240MF 240 MF 260MF 260MF 350 PlusMF 350 Plus
MF 375MF 375 MF 385MF 385
MF 360MF 360MF 455MF 455
Tine TillerTine Tiller
Front BladeFront Blade Offset Disc HarrowOffset Disc HarrowMaschion Lawn MowerMaschion Lawn MowerJib CraneJib Crane
Post Hole DiggerPost Hole Digger RidgerRidger Swinging Draw BarSwinging Draw Bar JF 60 (Chopper)JF 60 (Chopper)
MF 1839 BalerMF 1839 Baler Fodder HarvesterFodder Harvester MachineMachine
Electric MotorElectric Motor DrivenDriven
Grass HeadGrass Head
Agricultural Implements
Agricultural LoaderAgricultural Loader Disc PloughDisc Plough Farm TrailorFarm Trailor
Industrial Produts
Spare Parts
Forklift TruckForklift TruckMillat Generating SetMillat Generating SetMillat Prime MoversMillat Prime Movers
MILLAT TRACTORS LIMITED
Ratio Analysis From 2014 To 2006
2014 2013 2012 2011 2010 2009 2008 2007 2006Current Ratio =
Current Assets5421289
0008732156
0009038370
000 74262420001060472400
0 56791570006179581
0005344140
000663148
0000Current Liabilities
2500805000
5331414000
5098772000 3896657000 7555574000 3360520000
4146004000
3490365000
4816855000
Current Ratio 2.16781
75631.63786
86781.77265
6241.90579822
71.40356298
51.68996375
61.49049
08441.53111
20761.37672
4024
Quick Ratio=C.Assets-Inventory
2875925750
5971183680
5965563240 4637021830 7933352700 3461335600
4519144360
3734690550
4335169500
Current Liabilities
2500805000
5331414000
5098772000 3896657000 7555514000 3360520000
4146004000
3490365000
4816855000
Quick Ratio 1.15 1.12 1.17 1.191.05000833
8 1.03 1.09 1.07 0.9
Debt-Equity Ratio =
Total Debt2530242
0005361562
0005127302
000 3932748000 7573487000 34119570004200573
0003541715
000503662
3000
Total Equity4487858
0004875219
0005216197
000 4652236000 4192407000 67828000007267796
0006264324
000
not avialabl
e
debt to equity0.56379
7251.09975
81850.98295
78910.84534576
51.80647704
30.50303075
40.57797
06810.56537
8643 -
Debt Ratio =Total Liabilities
2530242000
5361562000
5127302000 3932748000 7573487000 3411957000
4200573000
3541715000
5036623000
Total Assets7018100
0001023678
10001034349
9000 85849840001176589400
0 67828000007267796
0006264324
000745354
2000
Debt Ratio 0.36053
09130.52375
46840.49570
28560.45809613
6 0.643681390.50303075
40.57797
06810.56537
86430.67573
5509
Equity Ratio =
Total Equity4487858
0004875219
0005216197
000 4652236000 4192407000 67828000007267796
0006264324
000
not availabl
eTotal Assets 7018100 1023678 1034349 8584984000 1176589400 6782800000 7267796 6264324 745354
000 1000 9000 0 000 000 2000
Equity Ratio 0.63946
90870.47624
53160.50429
71440.54190386
4 0.35631861 1 1 1 -
Inventory Turnover =
Cost of Goods Sold
13613305000
18688384000
17082867000
20431301000
18217109000
13488854000
9701298000
9832853000
not availabl
e
Average Inventory
2644912000
2894861000
2883195500 2649177500 2370384500 1934355500
1799304000
2101036966
not availabl
eInventory Turnover
5.146978425
6.455710309
5.924976992
7.712318635
7.685297048
6.973306613
5.391694789 4.68 3.87
Inventory Turnover In Days =
5.146978425
6.455710309
5.924976992
7.712318635
7.685297048
6.973306613
5.391694789 4.68 3.87
No. Of Days in a year 365 365 365 365 365 365 365 365 365Inventory Turnover In Days
0.014101311
0.017686878
0.016232814 0.02112964
0.021055608 0.01910495
0.014771767
0.012821918
0.01060274
Debtor Turnover =
Net Credit Sales
6051563980
7162637210
44387937295
129458066640.00
132737259360.00
171313492780.00
51498686965
not available
not availabl
e
Average A/C Receivable
199853500
218573000
647904500 1642452000 1738992000 1237546000
872415500
not available
not availabl
eDebtor Turnover 30.28 32.77 68.51 78.82 76.33 138.43 59.03 - -
Average Collection Period =
No. Of Days in a year 30.28 32.77 68.51 78.82 76.33 138.43 59.03
not available
not availabl
eDebtors Turnover 365 365 365 365 365 365 365 365 365Average Collection Period
0.082958904
0.089780822
0.18769863
0.215945205
0.209123288
0.379260274
0.161726027 - -
Fixed Assets Turnover =
Net Sales16589996000.00
22698651000.00
20133130000.00
24863264000.00
22199909000.00
15910619000.00
11174014000.00
10961438000.00
9737382000.00
Avg. Net Fixed Assets
1550718000
1404877000
1231935500 1159956000 1132406500
509955737.2
478134959.3
359391409.8
279248121.6
Fixed Assets Turnover
10.69826751
16.15703795
16.3426819
21.43466131
19.60418719 31.2 23.37 30.5 34.87
Total Assets
Turnover =
Net Sales16,589,9
96,00022,698,6
51,00020,133,1
30,00024,863,264,
00022,199,909,
00015,910,619,
00011,174,0
14,00010,961,4
38,0009,737,382,000
Avg. Total Assets
8627440500
10290140000
9464241500
10175439000 9274347000 7025298000
6766060000
6263678857
7433116031
Total Assets Turnover
1.92293369
2.205864157
2.127284051
2.443458607
2.393689712
2.264760726
1.651480182 1.75 1.31
Gross Profit Margin =
Gross Profit2,976,69
1,0004,010,26
7,0003,433,81
7,0004,431,963,0
003,834,175,0
002,421,765,0
001,472,71
6,0001,128,58
5,0001,292,838,000
Net Sales16,589,9
96,00022,698,6
51,00020,133,1
30,00024,863,264,
00022,199,909,
00015,910,619,
00011,174,0
14,00010,961,4
38,0009,737,382,000
Gross Profit Margin
17.94268666
17.66742438
17.0555547
17.82534666
17.27112935
15.22106085
13.17982956
10.29595752
13.27705948
Net Profit Margin =
Net Profit 1,481,86
4,0002,138,64
6,0001,977,61
8,0002,670,736,0
002,284,498,0
001,215,120,0
00810,458,
000636,897,
000730,577
,000
Net Sales16,589,9
96,00022,698,6
51,00020,133,1
30,00024,863,264,
00022,199,909,
00015,910,619,
00011,174,0
14,00010,961,4
38,0009,737,382,000
Net Profit Margin
8.932274607
9.421907936
9.822705163
10.74169506
10.29057371
7.637163582
7.253060538
5.810341672
7.502807223
Return on Assets =Profit After Tax
1,481,864,000
2,138,646,000
1,977,618,000
2,670,736,000
2,284,498,000
1,215,120,000
810,458,000
636,897,000
730,577,000
Avg. Total Assets
8627440500
10290140000
9464241500
10175439000 9274347000 7025298000
6766060000
47494183.45
50664147.02
Return on Assets 31.11 31 27.8 45.59 28.36 25.83 20 13.41 14.42
Earning Per Share=
Net Income1,481,86
4,0002,138,64
6,0001,977,61
8,0002,670,736,0
002,284,498,0
001,215,120,0
00810,458,
000636,897,
000730,577
,000Average Outstanding Shares
44287627.02
44370248.96
40269150.89
36605482.46
36604678.74
29287057.12
23430413.41
18743290.17
18742355.05
Earning Per Share 33.46 48.2 49.11 72.96 62.41 41.49 34.59 33.98 38.98
Price-Earning Ratio =Market Price Per Share
492.6584
476.8669
372.6553 473.6325 419.573 242.6165
164.0205
230.9775
252.0952
Earning Per Share 33.02 43.87 37.91 57.41 54.49 36.05 26.67 23.69 30.52Price-Earning Ratio 14.92 10.87 9.83 8.25 7.7 6.73 6.15 9.75 8.26
Dividend Per Share =Dividend 1771702 2104815 2,379,35 1738757000 1903486000 not available 6091140 4123240 not
0
0.5
1
1.5
2
2.5
2014 2013 2012 2011 2010 2009 2008 2007 2006
Current Ratio
0
0.2
0.4
0.6
0.8
1
1.2
1.4
2014 2013 2012 2011 2010 2009 2008 2007 2006
Quick Ratio
0
0.5
1
1.5
2
2014 2013 2012 2011 2010 2009 2008 2007 2006
Debt to equity
0
0.1
0.2
0.3
0.4
0.5
0.6
0.7
0.8
2014 2013 2012 2011 2010 2009 2008 2007 2006
Debt Ratio
Declared 000 000 1,000 00 00availabl
e
No. Of Shares Outstanding
44293000
40267000
36605400
36605410.53 29284400 not available
18741969.23
18742000
not availabl
eDividend Per Share 40 55 65 47.5 65 45 32.5 22 20
Dividend Yield =Dividend Per Share 40 55 65 47.5 65 45 32.5 22 20Market Price Per Share
5.025125628
4.129129129
4.87987988
5.005268704
4.037267081
2.112676056
2.978918423
3.259259259
2.90275762
Dividend Yield 7.96 9.81 13.32 9.49 16.1 21.3 10.91 6.75 6.89
Return on Equity 33.02 43.87 37.91 57.41 54.49 36.05 26.67 23.69 30.52
00.05
0.10.15
0.20.25
0.30.35
0.4
2014 2013 2012 2011 2010 2009 2008 2007 2006
Average Collection Period
0
5
10
15
20
2014 2013 2012 2011 2010 2009 2008 2007 2006
Gross Profit Margin
05
10152025303540
2014 2013 2012 2011 2010 2009 2008 2007 2006
Fixed Assets Turnover
0
0.5
1
1.5
2
2.5
3
2014 2013 2012 2011 2010 2009 2008 2007 2006
Total Assets Turnover
0
2
4
6
8
10
12
2014 2013 2012 2011 2010 2009 2008 2007 2006
Net Profit Margin
010203040506070
2014 2013 2012 2011 2010 2009 2008 2007 2006
Return on Equity
0
10
20
30
40
50
2014 2013 2012 2011 2010 2009 2008 2007 2006
Return on Assets
0
20
40
60
80
2014 2013 2012 2011 2010 2009 2008 2007 2006
Earning Per Share
MILLAT TRACTORS LIMITEDMILLAT TRACTORS LIMITEDShare Prices of 10 Years
Date Open High Low Close Volume1-Dec-14 632 645 632 635.92 30,8002-Dec-14 639.9 643.9 638 638.61 32,1003-Dec-14 645.7 659.99 640 649.31 132,0004-Dec-14 650 655.5 638 639.7 82,7005-Dec-14 645.79 647.5 630 638.12 62,5008-Dec-14 640 642 630 635.35 12,2009-Dec-14 639.98 639.98 630.1 638.13 20,000
10-Dec-14 635 647 630 640.68 70,00011-Dec-14 642.01 655 642 646.73 101,00012-Dec-14 641 648 636 643.53 25,40015-Dec-14 645 664 645 658.76 123,70016-Dec-14 662.99 669 644.5 649.06 92,30017-Dec-14 650 656 642 642.79 121,70018-Dec-14 648 652 636 638.77 39,60019-Dec-14 644.99 649 638.5 647.07 21,80022-Dec-14 649.99 651 643 644.9 46,30023-Dec-14 644 647.4 639 639.97 16,60024-Dec-14 647.8 648 630 634.95 31,80026-Dec-14 634.01 641 634 639.27 16,20029-Dec-14 640 640 635 636.06 9,60030-Dec-14 635 638.98 633 638.98 2,30031-Dec-14 644 650 635 646.86 17,1005-Nov-14 625 645.5 625 644.23 108,4006-Nov-14 646.25 647.45 637 638.02 52,8007-Nov-14 624.52 640.25 624.52 635.32 17,600
10-Nov-14 636.5 660 635 646.59 170,70011-Nov-14 650.1 659.99 649 655.43 162,30012-Nov-14 655.1 688.2 655 687.85 354,60013-Nov-14 700 700 673 680.71 135,20014-Nov-14 677.75 687 655 670.84 104,80017-Nov-14 662.21 679.5 662 665.03 66,10018-Nov-14 670 671.99 655 661.69 105,00019-Nov-14 664.99 667.5 645 650.88 37,50020-Nov-14 648 648 618.34 643.94 89,800
21-Nov-14 650 658 647 649.44 36,20024-Nov-14 653.83 665 647.5 650.92 44,20025-Nov-14 651 660 641.5 648.91 70,30026-Nov-14 655 655 642 643.04 16,30027-Nov-14 635 650 634 635.93 34,70028-Nov-14 634 643 621 632.25 88,2001-Oct-14 555 580.81 551 578.56 294,7002-Oct-14 589 606 580.5 584.83 233,0003-Oct-14 583.99 585 575 582.53 10,1009-Oct-14 588 588 578 581.74 8,600
10-Oct-14 585 585 572 577 20,30013-Oct-14 571 581.5 565 577.21 16,90014-Oct-14 582.9 606.07 582.9 592.83 249,80015-Oct-14 594.8 610 590 605.39 292,70016-Oct-14 608.99 635.65 605 635.65 666,40017-Oct-14 648 650 628 632.25 370,60020-Oct-14 627 631 614.01 616.33 36,70021-Oct-14 612 612 585.52 589.28 155,60022-Oct-14 574 596.05 574 590.87 98,70023-Oct-14 592 603 590.11 599.54 44,30024-Oct-14 601 623 600.11 619.22 156,30027-Oct-14 620 629.99 610 617.46 327,00028-Oct-14 618.5 620 612.25 616.56 146,20029-Oct-14 613 615 596.5 605.72 21,80030-Oct-14 600 600 592.5 593.7 8,90031-Oct-14 595 623.38 595 617.31 116,6001-Sep-14 487.07 487.07 484 484.79 7,4002-Sep-14 485 492 485 488.07 10,6003-Sep-14 490.81 499.95 490.81 498.22 8,1004-Sep-14 497 501.51 496 497.56 13,0005-Sep-14 499.5 515 498.11 499.44 29,4008-Sep-14 505 507.2 500.05 504.92 12,0009-Sep-14 509.9 518 509 511.91 28,400
10-Sep-14 516.75 516.75 505.1 511.58 19,70011-Sep-14 512 516.99 490.1 505.29 101,90012-Sep-14 505 521.49 502.1 519.03 83,70015-Sep-14 522.01 527 518 522.05 32,90016-Sep-14 524.98 524.98 516.01 518.6 11,60017-Sep-14 517.5 524.99 517.5 523.26 50,70018-Sep-14 527 527.5 523.05 525.12 67,10019-Sep-14 525 545 523.55 532.01 265,30022-Sep-14 540 540 533 535 13,300
23-Sep-14 538 553 536 545.45 244,60024-Sep-14 545 564.99 543.12 557.12 223,80025-Sep-14 562.9 563.5 548 550.51 66,60026-Sep-14 544 554.98 540 547.7 57,30029-Sep-14 547.07 562.98 547.07 551.99 118,50030-Sep-14 558.9 558.9 551 553.16 16,4004-Aug-14 490.01 499.88 483 485.19 9,0005-Aug-14 493.5 493.5 486.01 488 2,6006-Aug-14 487 487 484 485.1 5,8007-Aug-14 485 488.7 484 487.86 6,0008-Aug-14 487 487.99 485 487.24 4,500
11-Aug-14 480 481.5 465 479.13 29,30012-Aug-14 480 485.9 480 482.33 4,60013-Aug-14 484.99 490 484.99 485 3,20015-Aug-14 489.98 493 485.03 490.33 5,90018-Aug-14 489 500.5 488 494.26 10,80019-Aug-14 485.3 485.3 484.01 485 1,80020-Aug-14 488 488 486 486 1,30021-Aug-14 499 500 490 490.96 13,20022-Aug-14 490.01 494.5 490 494.5 50025-Aug-14 490 490 488 488 1,40026-Aug-14 488 490.5 485 489.75 6,60027-Aug-14 481 490 480 490 1,90028-Aug-14 485 491 485 490 3,30029-Aug-14 481.78 495 481 486.97 5,100
1-Jul-14 495 498 494 494.45 10,2002-Jul-14 497 497.5 492 496.25 2,8003-Jul-14 498 498 496 498 6004-Jul-14 499.99 500 499 499 2,0007-Jul-14 500 500 499 499 1,3008-Jul-14 492.8 499 492 493.63 1,7009-Jul-14 493.06 495 493 493 700
10-Jul-14 492 495 491.1 495 90011-Jul-14 497.99 497.99 494.1 495.5 1,50014-Jul-14 497 497 496.01 496.26 2,50015-Jul-14 497.1 497.1 493 493.37 4,70016-Jul-14 494 494 491 493 7,10017-Jul-14 492.1 500 491.1 496.67 8,30018-Jul-14 496 496 493 493.14 2,20021-Jul-14 497.3 497.3 493.55 493.55 2,70022-Jul-14 495 513.49 495 496.46 7,30023-Jul-14 499.95 502 495 496.3 4,100
24-Jul-14 499.95 502 497 500.58 4,00028-Jul-14 495 500 495 499.95 2,3002-Jun-14 480 496 480 491.39 25,3003-Jun-14 490 494 467 485.67 26,9004-Jun-14 509.95 509.95 509.95 509.95 12,4005-Jun-14 534 535 522 524.93 131,8006-Jun-14 526.99 528 515.01 517.27 19,2009-Jun-14 519.99 519.99 510 510.46 12,500
10-Jun-14 509.9 510 500 504.03 19,00011-Jun-14 501.01 510 500 501.27 19,10012-Jun-14 500.01 503.9 498.5 499.25 19,00013-Jun-14 501 508 500.02 501.34 4,10016-Jun-14 507 516 505 508.58 30,50017-Jun-14 511.5 511.5 499 502.15 24,90018-Jun-14 501 506 498.25 502.72 17,90019-Jun-14 499 501 493 495 7,10020-Jun-14 497 497 494 494.4 6,20023-Jun-14 496 499.51 486 495.65 6,80024-Jun-14 496 504.99 496 500 17,60025-Jun-14 500 505 496 497.86 7,90026-Jun-14 501.75 504 500 500 1,50027-Jun-14 500 500 490 493.51 3,50030-Jun-14 494 501 493.5 499.13 14,4002-May-14 459.99 459.99 456.01 458 3,5005-May-14 455.5 460 455.5 457.1 6,4006-May-14 460 461.01 458.02 460.63 9,2007-May-14 460 460 459 459 2,6008-May-14 460 463 459.9 462.05 20,5009-May-14 459.6 464.8 459 461.49 3,900
12-May-14 462 483.99 461 468.2 23,80013-May-14 476 484.5 473.5 479.82 27,10014-May-14 479.5 483 478.4 480.06 11,90015-May-14 480.5 481.99 477.25 478.31 12,10016-May-14 475.25 478 474 476.88 6,60019-May-14 475 480 474 477.65 17,40020-May-14 480 485.25 480 484.3 17,50021-May-14 480.15 498 480.15 494.73 59,30022-May-14 495.25 503.99 493 494.36 40,80023-May-14 495.5 496.88 493.5 494.16 39,20026-May-14 495 503 494 495.01 17,90027-May-14 491 495 487 488.13 19,40028-May-14 487.02 489 481.55 483.66 5,400
29-May-14 488 490 479.5 481.62 7,90030-May-14 480.26 484 475 475.38 28,9001-Apr-14 467 467 465 466 18,1002-Apr-14 467.99 468 465 465.51 3,6003-Apr-14 465 466 462 464.65 18,6004-Apr-14 464.99 465 463.1 464.58 8,1007-Apr-14 464 469 464 467.77 11,9008-Apr-14 468.99 471 468 469.21 13,9009-Apr-14 471.29 471.3 469.26 470.38 11,200
10-Apr-14 470 473 468 471.17 17,80011-Apr-14 470 470 465 465.22 19,90014-Apr-14 465.25 469 465 465.05 8,80015-Apr-14 465 465.5 464 464.03 8,60016-Apr-14 465.9 466.7 465.5 465.75 4,50017-Apr-14 460.3 466 460.22 461.82 17,20018-Apr-14 462.06 466 462.05 465 10,80021-Apr-14 465 468 462 465.02 2,70022-Apr-14 468 469 466.5 466.51 3,80023-Apr-14 467.96 470 466 467.99 8,50024-Apr-14 465 467.99 465 465 4,10025-Apr-14 467 467.79 445 447.12 48,30028-Apr-14 447.12 460 447.12 451.93 5,90029-Apr-14 456 458 453 457.31 15,60030-Apr-14 455 460 454 457.01 4,5003-Mar-14 484 484.5 480 480.82 21,4004-Mar-14 481 481 478.01 479 10,8005-Mar-14 479.88 486 479.15 484.01 35,0006-Mar-14 478.51 478.51 468 471.97 10,1007-Mar-14 470 472 467.5 469.08 8,600
10-Mar-14 465.03 470 465 469.6 8,30011-Mar-14 471.3 473 470 470.67 6,00012-Mar-14 470 472 470 471 5,60013-Mar-14 472 472.5 470 470 5,90014-Mar-14 469.1 475 467 468.51 21,10017-Mar-14 470 472 470 470.17 11,70018-Mar-14 471 472 469.11 470 10,60019-Mar-14 470 470 468.55 468.7 2,70020-Mar-14 468.7 472 468.7 469.14 5,80021-Mar-14 470.48 470.48 467 469 7,00024-Mar-14 469 469 464.15 466.5 10,00025-Mar-14 460.2 465.5 460 465 6,60026-Mar-14 463 465.5 463 465.07 7,200
27-Mar-14 465.5 468 465.5 467.06 5,20028-Mar-14 465.4 467 461.02 462.8 5,90031-Mar-14 466 466.97 462.01 465.94 11,9003-Feb-14 455 469.95 455 465.04 68,7004-Feb-14 465 469.5 462.25 464.39 20,2006-Feb-14 466 480 465 473.46 58,6007-Feb-14 482 484.98 473 473.61 11,000
10-Feb-14 479.99 482 472 473.02 13,30011-Feb-14 477 481.01 474 478.85 10,10012-Feb-14 480 483 478 481.08 56,00013-Feb-14 484.99 487 478 479.05 45,60014-Feb-14 479 483 477.02 478.34 5,70017-Feb-14 479.1 479.89 469.99 470.12 64,20018-Feb-14 474.75 474.99 469.05 473.99 16,50019-Feb-14 473.05 486.88 473 477.07 55,00020-Feb-14 475.2 479 472.11 475.22 35,30021-Feb-14 475 476.4 474.11 475.46 3,20024-Feb-14 475 475 472.2 474.68 7,00025-Feb-14 476 482 475 480.78 21,60026-Feb-14 480.1 485 480 483.89 14,60027-Feb-14 485 487 477.1 485.98 15,00028-Feb-14 486 486 483.22 485 4,7001-Jan-14 485.3 485.5 482 483.52 9,7002-Jan-14 487 496.5 484.15 484.68 18,6003-Jan-14 487.75 488 485 485.27 51,4006-Jan-14 489 489 484.51 486.03 3,2007-Jan-14 485.5 495 484.2 490.8 21,6008-Jan-14 496 515.34 492 515.34 56,3009-Jan-14 529.99 534 515 518.3 50,000
10-Jan-14 519.9 519.9 510 512.21 11,10013-Jan-14 514.9 514.9 506.05 507.98 20,70015-Jan-14 509 512 509 510.16 19,30016-Jan-14 513 513 505 507 23,60017-Jan-14 507.1 507.1 491 499.49 57,80020-Jan-14 495 496 487 493.7 55,40021-Jan-14 493.1 495.5 490 491.41 18,40022-Jan-14 490 494.5 488 488.85 20,40023-Jan-14 487.01 487.9 475 479.81 114,80024-Jan-14 472 479 472 477.19 23,50027-Jan-14 475 484 475 480 16,40028-Jan-14 482 482 477.1 477.84 13,00029-Jan-14 475.21 475.21 463 465.04 47,500
30-Jan-14 464.99 464.99 453 454.25 28,40031-Jan-14 458.99 469.98 458 462.85 30,500
Dec 31 2013 484.49 486 482.5 482.5 7,900Dec 30 2013 485 487.69 482 484.85 3,450Dec 27 2013 482.99 483 480.35 480.81 1,900Dec 26 2013 484.7 489 482 482.16 13,400Dec 24 2013 483 483 480.1 482 1,900Dec 23 2013 484.99 488.9 483 484.2 8,600Dec 20 2013 480.1 483 479.99 481.58 11,050Dec 19 2013 485.5 485.5 482 483.09 4,650Dec 18 2013 483.5 486.1 483 484 4,500Dec 17 2013 480.5 489.9 480.5 484.1 10,450Dec 16 2013 489 492 484.25 487 13,500Dec 13 2013 485 495 485 486.75 6,600Dec 12 2013 489.51 489.51 484.95 485 2,100Dec 11 2013 482.1 485 481.5 482.23 3,700Dec 10 2013 484 487.99 482 483.45 5,700Dec 9 2013 485 490 482.11 485.9 12,850Dec 6 2013 485 486 481 482.05 15,650Dec 5 2013 485 485 482.12 484.93 7,400Dec 4 2013 486.25 486.25 482 482.61 5,500Dec 3 2013 490 490 486.99 487 4,200Dec 2 2013 486 494 486 490.44 15,350
Nov 29 2013 482 486 480 485.27 10,100Nov 28 2013 485 490 484 484.01 6,550Nov 27 2013 482 488 480 481.5 4,650Nov 26 2013 483 487.5 482.7 484.33 5,150Nov 25 2013 480 482.1 479.5 482 6,750Nov 22 2013 478.5 481 478.5 480.05 4,600Nov 21 2013 478 480 470 478.6 4,750Nov 20 2013 477 480 477 479.58 13,650Nov 19 2013 485 487 479 480.87 3,250Nov 18 2013 480 480 460 476.99 8,200Nov 13 2013 482.2 482.2 477 478.04 1,600Nov 12 2013 488 488 477.01 479.13 5,500Nov 11 2013 492.75 493.5 485 485.22 20,200Nov 8 2013 477 494.99 477 490.51 85,050Nov 7 2013 456 476.32 456 475.28 103,850Nov 6 2013 450 454.25 450 453.64 30,950Nov 5 2013 450 455 450 453.81 12,650Nov 4 2013 445 450.6 445 449.8 8,450Nov 1 2013 453.9 456 443.98 448.72 14,350
Oct 31 2013 449 452.5 449 452.01 17,900Oct 30 2013 454 454 448 449.63 42,650Oct 29 2013 449.95 450 448 449.17 19,550Oct 28 2013 444 448 444 447.75 700Oct 25 2013 454 454 448 448.67 21,050Oct 24 2013 451 451 448 449.58 11,100Oct 23 2013 448 450 446 447.01 11,850Oct 22 2013 441.5 450 440 446.17 17,900Oct 21 2013 434 443 431 440.58 17,400Oct 14 2013 449 450 428.72 433.73 58,700Oct 11 2013 454.5 457 450 451.28 32,250Oct 10 2013 451 457 451 456.37 7,750Oct 9 2013 461 461 457 457.42 13,650Oct 8 2013 459.28 461 458 459 6,700Oct 7 2013 460 460 458 459.28 7,450Oct 4 2013 465 465 459.01 460.84 16,100Oct 3 2013 469 469 459.7 460.11 12,000Oct 2 2013 474 474.5 465 468.77 6,350Oct 1 2013 480 480 470 472.39 7,450
Sep 30 2013 483 483 472.1 473.55 11,450Sep 27 2013 489 490 485 485.68 4,050Sep 26 2013 490 490 485.2 486.08 26,100Sep 25 2013 491.94 492 488 489.98 14,450Sep 24 2013 495.5 495.5 485 492.06 16,200Sep 23 2013 492 497.8 492 495.5 4,450Sep 20 2013 484 504.79 484 492 7,700Sep 19 2013 468 485 465.05 480.76 13,900Sep 18 2013 550 550 544 545.3 44,250Sep 17 2013 549.9 553 549 549.99 93,950Sep 16 2013 569 569 550 550.22 21,050Sep 13 2013 570 570 560 562.2 8,250Sep 12 2013 570 570 560 562.73 5,750Sep 11 2013 570 574 565 568.63 37,000Sep 10 2013 560 570 557 565.89 12,150Sep 9 2013 550.2 560 550.15 558.4 6,050Sep 6 2013 549 555 548 552.09 9,450Sep 5 2013 540.5 547 540.5 545.25 7,750Sep 4 2013 541 544 541 541.82 9,400Sep 3 2013 540 549.99 540 541.77 6,000Sep 2 2013 535 541.9 535 540 9,500
Aug 30 2013 541.25 541.25 539.8 539.98 9,000Aug 29 2013 538 541 538 540 5,050
Aug 28 2013 538.5 541.3 537.5 540.1 24,750Aug 27 2013 540.01 541 536.5 538.51 7,600Aug 26 2013 540 542.97 538 540.08 7,950Aug 23 2013 541.99 541.99 540 540 2,800Aug 22 2013 540 541 536 540.04 20,000Aug 21 2013 543 543 538.1 539.34 12,650Aug 20 2013 553 554.9 545 545.21 14,000Aug 19 2013 555 555.7 551 552.48 21,400Aug 16 2013 560 577 555 562.85 114,250Aug 15 2013 555 564.99 550 559.69 15,650Aug 13 2013 572 574.9 558 558.99 10,650Aug 12 2013 567.99 579.89 564.99 571.54 30,550Aug 7 2013 543 559.02 543 559.02 41,450Aug 6 2013 529.9 535 526 532.4 8,450Aug 5 2013 532 532 520 521.01 20,850Aug 1 2013 532 532.51 531.5 531.55 9,500Jul 31 2013 529.7 541 526.2 532.55 18,250Jul 30 2013 528 529 525 527.75 4,000Jul 29 2013 520.99 528 520.99 524.35 7,500Jul 26 2013 526.1 528 515 518.79 15,200Jul 25 2013 531 531 525 526.1 2,750Jul 24 2013 537 537 525 529.98 14,150Jul 23 2013 534 534.9 530 533.28 8,850Jul 22 2013 537 538 533.5 534.51 2,800Jul 19 2013 534 538 533.5 534.6 3,600Jul 18 2013 531.01 535 530 533 7,000Jul 17 2013 532 537 530 530.3 13,050Jul 16 2013 539 541 530 537.35 12,550Jul 15 2013 536.75 542.68 536.75 538.75 11,400Jul 12 2013 535.45 537 534 535.19 4,200Jul 11 2013 531.11 534 530 530.5 3,750Jul 10 2013 532 536.99 531 531.9 15,400Jul 9 2013 534.9 534.99 529.5 529.7 6,000Jul 8 2013 533 535.2 530 530.96 7,350Jul 5 2013 537.99 543 536.75 537.41 11,400Jul 4 2013 539.99 540 535 535.38 12,300Jul 3 2013 530 539.98 530 538.36 25,650Jul 2 2013 529 534.9 529 532.99 7,050Jul 1 2013 535.49 535.49 526.1 527.83 2,750
Jun 28 2013 525 525 521.01 524.99 4,100Jun 27 2013 525 530 525 525 4,800Jun 26 2013 522.5 527 520 523.19 5,900
Jun 25 2013 525 526.5 522.25 523.92 3,100Jun 24 2013 530 532 520.5 522.39 22,100Jun 21 2013 534 536 526 532.5 6,100Jun 20 2013 535 535.1 531.02 535.02 6,700Jun 19 2013 534 535.99 534 535.19 23,300Jun 18 2013 530.01 536 529.1 535.01 17,400Jun 17 2013 533 536 530 535 12,400Jun 14 2013 532.1 536.5 530 535.75 3,800Jun 13 2013 539.99 542 537.65 539.41 7,200Jun 12 2013 530.01 537.9 528 535.26 17,400Jun 11 2013 536 536.01 533 535.5 30,500Jun 7 2013 530 534.99 528 530.24 9,000Jun 6 2013 525.14 535 525 529.17 35,200Jun 5 2013 526 527 523 525.14 22,900Jun 4 2013 518.71 530 518.71 526.26 158,600Jun 3 2013 518.6 521 518.1 520.03 2,800
May 31 2013 522 525 519 522 10,400May 30 2013 521.5 521.5 516.5 516.73 10,100May 29 2013 523.95 527 519.11 519.75 13,600May 28 2013 520 523.95 519 522.17 30,900May 27 2013 515.62 525 510 516.01 21,000May 24 2013 515 524.2 515 515.62 23,200May 23 2013 501 524.98 500 514.03 53,100May 22 2013 502.01 505.25 500 500.52 66,300May 21 2013 509.9 510 505 505.94 11,300May 20 2013 498.17 512 498.17 508.93 47,200May 17 2013 494.01 499 494.01 498.17 2,500May 16 2013 495.7 500 495.7 500 7,200May 15 2013 500 500.01 499.01 500 15,500May 14 2013 498.82 500 498.51 499.92 9,900May 13 2013 507.75 508.25 498.01 498.82 22,000May 10 2013 500 500 499.07 500 2,900May 9 2013 500 505.48 499 499.64 16,000May 8 2013 499 500 492 499.85 12,800May 7 2013 501 501.5 492 499.78 9,900May 6 2013 500 501 498 499.99 6,600May 3 2013 505 505 498 498.61 25,700May 2 2013 510 510 503 503.95 7,700Apr 30 2013 504.5 509.8 502 506.01 4,400Apr 29 2013 504 506 503 505 4,200Apr 26 2013 505 509 504 504.54 8,600
Apr 25 2013 508.8 508.8 505 505.45 1,700Apr 24 2013 509 509 505.02 508.49 2,800Apr 23 2013 508 512.49 501.21 509.68 7,800Apr 22 2013 513.62 513.62 509 509.84 9,400Apr 19 2013 516.5 517.5 513.55 515.13 26,900Apr 18 2013 515.01 516.15 515 516.13 1,000Apr 17 2013 512.15 515 512.15 514 400Apr 16 2013 514.9 517.5 513 513 6,100Apr 15 2013 517.48 521 514 514.81 21,900Apr 12 2013 513.05 515.5 513 515.1 2,300Apr 11 2013 516 519.48 515 515.04 10,500Apr 10 2013 515.01 516.49 515.01 515.5 2,200Apr 9 2013 516 516 513 514.28 9,400Apr 8 2013 518 518.25 515.01 515.04 3,800Apr 5 2013 515.1 517 515 515.2 3,200Apr 4 2013 521.48 523 516.1 516.88 8,600Apr 3 2013 518 520.9 515 520.82 111,900Apr 2 2013 514.99 520 514.99 515.15 106,300Apr 1 2013 515 518.95 510.01 512.55 35,500
Mar 29 2013 520 520 515 515.05 4,800Mar 28 2013 520.5 520.51 511.5 515.31 8,400Mar 27 2013 519.98 521 519.98 520 2,600Mar 26 2013 520 520.2 517 517 1,600Mar 25 2013 523.5 523.5 520 520.07 4,400Mar 22 2013 514 520 508.5 517.72 11,300Mar 21 2013 507 516 507 512.37 9,000Mar 20 2013 508 509 507 507 2,600Mar 19 2013 508 508.01 508 508.01 200Mar 18 2013 513.35 513.35 504 505 10,200Mar 15 2013 508 516 506.25 513.35 14,400Mar 14 2013 512 514 506.25 506.64 2,800Mar 13 2013 505.51 512.69 505.51 510.21 6,000Mar 12 2013 499 505 499 504.13 5,300Mar 11 2013 497 504.5 492.01 492.91 10,000Mar 8 2013 509.99 510 500 502.75 9,800Mar 7 2013 516 516 504 505.21 11,100Mar 6 2013 514.9 518 510 510.01 7,500Mar 5 2013 510 510 505.5 510 7,100Mar 4 2013 515 515 500 507.91 19,600Mar 1 2013 526 526.66 515 515 114,300Feb 28 2013 527.7 528 522 525.27 11,200Feb 27 2013 533.5 533.5 527.1 528.55 8,100
Feb 26 2013 539 539 535 535.39 7,000Feb 25 2013 544 546 540.15 540.62 31,100Feb 22 2013 542.9 544 540 543.51 53,200Feb 21 2013 544 544 538 538.5 48,400Feb 20 2013 530.01 545.99 530.01 538.17 11,900Feb 19 2013 629.9 629.9 620.01 623.18 37,400Feb 18 2013 623.1 626 622 624.19 89,800Feb 15 2013 629.99 630 620.51 625.81 84,200Feb 14 2013 628.5 632 628.5 628.81 31,200Feb 13 2013 630 631 629 629.4 35,100Feb 12 2013 631 632 628 629.22 70,900Feb 11 2013 628 640 628 632.01 138,400Feb 8 2013 633 633 625 627.9 19,200Feb 7 2013 632 635.4 628.5 630.21 85,100Feb 6 2013 627.12 638.45 627.12 632.83 50,400Feb 4 2013 636 640 625.01 627.12 48,600Feb 1 2013 634.76 646 630 636.96 99,800Jan 31 2013 596 623.72 596 623.72 151,600Jan 30 2013 589.9 599.75 589.9 594.02 31,500Jan 29 2013 595 598.75 593 595.34 6,200Jan 28 2013 603 607.9 595 596.58 34,900Jan 24 2013 590.75 604 590 599.65 171,500Jan 23 2013 593 593.99 589.02 590.16 7,800Jan 22 2013 590.01 596 590.01 593 4,000Jan 21 2013 599 600 590 590.51 25,900Jan 18 2013 605 606.99 599.99 600 8,500Jan 17 2013 597.9 602 592 593.71 16,700Jan 16 2013 592 602 588 590.3 25,200Jan 15 2013 610 610 585 593.79 60,300Jan 14 2013 596 619.9 596 609.03 44,400Jan 11 2013 588.35 603 588.35 600.37 37,100Jan 10 2013 592.69 600 585 585.47 33,000Jan 9 2013 613 616.99 595 596.08 69,600Jan 8 2013 577.9 603.75 572 603.75 232,900Jan 7 2013 570 581.9 570 575 1,500Jan 4 2013 565 588 565 578.98 30,300Jan 3 2013 566 570 565 569.15 4,900Jan 2 2013 563.5 568 563.5 567.78 65,800Jan 1 2013 565 566 562.26 565 10,700
Dec 31 2012 563 565.5 563 564.56 15,900Dec 28 2012 564.6 566 561.01 564.58 8,900Dec 27 2012 566 567 564 566.2 4,400
Dec 26 2012 561.3 565 559.9 564.86 80,400Dec 24 2012 562.05 567 560.5 561.05 26,900Dec 21 2012 566 566 561 563.68 6,800Dec 20 2012 563.75 565.75 562 565.16 25,600Dec 19 2012 562 564.98 561 563.99 17,700Dec 18 2012 561 564 558.75 563.49 13,400Dec 17 2012 560.02 563.4 559.05 560 6,000Dec 14 2012 562.21 565.45 561.01 564.42 12,100Dec 13 2012 565.99 566 562.01 562.86 7,100Dec 12 2012 565 566 562 564.83 21,400Dec 11 2012 560 566 558 562.08 44,100Dec 10 2012 540 566 540 561.98 107,900Dec 7 2012 545.2 545.2 541 541.72 17,200Dec 6 2012 549.5 549.5 542.1 543.75 15,600Dec 5 2012 548 553.99 543 548.21 14,800Dec 4 2012 559 559 545 546.07 15,100Dec 3 2012 556 559.75 551.5 552.65 32,200
Nov 30 2012 560 560.9 553 554.35 47,300Nov 29 2012 560.1 564 560 560.51 17,500Nov 28 2012 562 566 559 561.54 31,300Nov 27 2012 564.99 564.99 560 561.56 21,100Nov 26 2012 558.1 562.74 558.1 561.34 11,100Nov 23 2012 568.24 570.9 552 555.85 23,200Nov 22 2012 567 578.99 565 568.24 32,300Nov 21 2012 560 578 559 569.8 38,000Nov 20 2012 539 562.25 539 558.84 48,800Nov 19 2012 532 536 531 535.48 7,700Nov 16 2012 534.88 535.15 530 530.41 10,600Nov 15 2012 533 535 530.01 531.83 10,100Nov 14 2012 527 535 526.5 530.44 22,200Nov 13 2012 530 530 525 527.8 31,700Nov 12 2012 525 530 523 529.4 6,300Nov 8 2012 520 526 519.01 525.55 40,100Nov 7 2012 520 520 519 519.65 14,400Nov 6 2012 518.15 520 517 519.29 20,800Nov 5 2012 519.5 520.9 518 519.88 27,800Nov 2 2012 519.99 520 516.5 519.32 12,500Nov 1 2012 513.5 524 513 517.47 43,500Oct 31 2012 510.99 512 509 510.2 17,900Oct 30 2012 510 514.89 506 510.56 11,600Oct 25 2012 513 515 506 512.96 44,100Oct 24 2012 498.9 519 493 513.71 95,000
Oct 23 2012 500.5 504 496 497.61 15,800Oct 22 2012 494.4 507 490 498.77 79,600Oct 19 2012 486 495 486 491.76 32,100Oct 18 2012 488 488 485 485.02 30,100Oct 17 2012 491.8 491.99 485 485.71 6,500Oct 16 2012 490 493 484.15 490.9 63,800Oct 15 2012 485 496.99 484.51 490.38 97,400Oct 12 2012 480 488.3 480 485.02 217,500Oct 11 2012 478.4 482 475.11 478.28 104,500Oct 10 2012 478 479 478 478 4,100Oct 9 2012 480 480 478 479.66 3,000Oct 8 2012 479.5 480 479 480 5,700Oct 5 2012 484 484 479 479.17 9,000Oct 4 2012 482 483 479 479.1 14,700Oct 3 2012 480.1 482 480 480 9,900Oct 2 2012 482.99 482.99 480 480.08 15,200Oct 1 2012 480 484 480 480.87 9,800
Sep 28 2012 484.85 484.85 480 482.99 3,900Sep 27 2012 485 485 480 482.17 6,400Sep 26 2012 483 485 480 483.41 7,200Sep 25 2012 483.34 486.89 481 485 12,200Sep 24 2012 484 489 483.25 483.34 11,100Sep 20 2012 483 484 481.25 481.71 4,300Sep 19 2012 483 485 479.55 481.56 13,900Sep 18 2012 520 525 517 521.95 45,800Sep 17 2012 524.89 524.89 516 518 15,000Sep 14 2012 524.5 525 516.1 519.1 13,400Sep 13 2012 528 528 526 526 8,200Sep 12 2012 526 529.01 525.5 527 6,500Sep 11 2012 525.55 526 524.1 525.22 3,000Sep 10 2012 528.99 531 525.5 527.01 3,500Sep 7 2012 525.5 528.9 525.01 527.71 1,900Sep 6 2012 527 527 524.05 524.48 3,500Sep 5 2012 527 528 524.11 525.73 11,600Sep 4 2012 529.99 531.99 527.2 528.39 16,700Sep 3 2012 530 534.5 530 530.72 11,100
Aug 31 2012 533 535.9 526.1 530.14 22,700Aug 30 2012 528.8 535 527.11 531.19 40,000Aug 29 2012 525.01 527 523.01 524.63 4,900Aug 28 2012 530 530 524.01 524.77 9,400Aug 27 2012 527 532 526.1 527.41 13,200Aug 24 2012 518.3 533.5 518.01 529.48 35,900
Aug 23 2012 532 535 515 522.19 184,500Aug 16 2012 530 532 519 523.41 24,600Aug 15 2012 534.5 536 525 526.31 25,200Aug 13 2012 536 536 516 524.88 64,200Aug 10 2012 549 549 520 526.39 60,800Aug 9 2012 539.99 551.9 539.99 540.75 14,200Aug 8 2012 552 552 540.02 540.79 56,800Aug 7 2012 527.25 553.8 527.25 551.63 224,300Aug 6 2012 527.99 530.99 523 528.8 42,700Aug 3 2012 524.05 528 524 525.33 13,000Aug 2 2012 520 527.75 518 526.41 88,000Aug 1 2012 514 521 514 519.15 15,300Jul 31 2012 517 521.8 514.05 515.87 12,500Jul 30 2012 513 523 508.5 519.71 42,300Jul 27 2012 508 508 506.5 507 8,600Jul 26 2012 512 513 508.5 508.91 10,300Jul 25 2012 508 512.5 505 510.48 24,300Jul 24 2012 505.5 505.5 503.5 503.72 3,900Jul 23 2012 503.51 505.5 503 503.5 6,900Jul 20 2012 514.3 518 503 504.55 24,404Jul 19 2012 520 523.8 509 510.64 47,377Jul 18 2012 494 515.65 494 515.59 134,771Jul 17 2012 492 493 491 491.1 3,166Jul 16 2012 491.99 492.51 487 490.54 5,567Jul 13 2012 494 494 475 486.91 15,576Jul 12 2012 489.94 495 489.94 491.97 19,568Jul 11 2012 490 490 486 486.81 3,448Jul 10 2012 486.5 490.99 485 487.54 15,548Jul 9 2012 485 485 478 483.86 38,098Jul 6 2012 484 484 479 480 57,283Jul 5 2012 484 484 477.5 478.89 10,343Jul 4 2012 483 483 475 477.92 23,740Jul 3 2012 486 486 481.15 481.28 39,375Jul 2 2012 484 487 484 485.01 21,363
Jun 29 2012 480 487 473 482.85 136,641Jun 28 2012 480 480 479 479.14 3,568Jun 27 2012 480 480 479 479.96 7,649Jun 26 2012 479.9 480 479.1 479.58 6,810Jun 25 2012 484 484 476.51 480 11,098Jun 22 2012 485 486 470 479.82 5,750Jun 21 2012 481.89 481.89 477.1 478.46 5,205Jun 20 2012 481.5 481.5 478 478.88 2,467
Jun 19 2012 484 484 479 479.11 9,735Jun 18 2012 485 485 475.5 480.08 6,154Jun 15 2012 500 500 474.05 475 10,188Jun 14 2012 480 484.9 469 479.95 54,830Jun 13 2012 490 490 468.5 472.82 15,341Jun 12 2012 490 494.99 475 478.16 77,967Jun 11 2012 515.74 515.74 490 490.2 7,262Jun 8 2012 493.07 493.07 489 491.19 6,143Jun 7 2012 495.9 495.9 488 488.17 4,317Jun 6 2012 499 499 488 489.46 6,403Jun 5 2012 499.99 502 492 493.21 7,248Jun 4 2012 498.5 500 492.01 493.03 5,734Jun 1 2012 493.99 493.99 485 488.4 1,054
May 31 2012 494.99 494.99 485.75 486.68 4,430May 30 2012 492.29 492.29 484 486.04 9,085May 29 2012 496 496 485.55 486.44 3,307May 28 2012 486.21 490 484 487.43 2,522May 25 2012 503 503 488.5 490 60,037May 24 2012 499.3 499.3 488 489.46 3,454May 23 2012 496 496 483.1 489.91 8,557May 22 2012 495 495 485 489.55 7,259May 21 2012 490 490 482 487.06 9,400May 18 2012 490 490 485 485.45 4,205May 17 2012 497 497 487 490 5,123May 16 2012 487 495.99 487 489.85 8,348May 15 2012 490 492 490 490.42 2,036May 14 2012 499 499 488 489.88 6,314May 11 2012 495 495 487 489.97 16,657May 10 2012 498 499.95 490 490.09 15,793May 9 2012 508.9 508.9 498 498.04 4,942May 8 2012 509.5 509.5 499 499.13 25,025May 7 2012 510 510 501.01 503.27 4,493May 4 2012 502 508.99 502 505.99 6,831May 3 2012 506 508 502.5 505.86 7,200May 2 2012 509.98 510 500 500.99 27,128Apr 30 2012 508.9 509.99 504 509.64 1,552Apr 27 2012 497 509 497 504.94 6,779Apr 26 2012 520 520 503 503.39 18,066Apr 25 2012 513 516 511 515.18 7,260Apr 24 2012 515 517 510.01 511.85 3,959Apr 23 2012 504 525 504 509.91 7,358Apr 20 2012 505.99 505.99 492.5 500.32 2,297
Apr 19 2012 506 506 500.01 500.94 1,854Apr 18 2012 505 510 501 506 15,973Apr 17 2012 508 508 500.02 500.05 4,295Apr 16 2012 514 514 500 505.38 15,228Apr 13 2012 496 509.25 490.5 504.16 80,034Apr 12 2012 498 498 480.11 485 27,244Apr 11 2012 499.01 499.01 483 485.34 6,014Apr 10 2012 492 492.99 489 489.01 5,434Apr 9 2012 496.9 496.9 489 491.75 13,050Apr 6 2012 495.1 501.5 493.5 494.23 10,354Apr 5 2012 497 502 494.5 494.94 16,209Apr 4 2012 505.6 505.6 498 499.09 10,133Apr 3 2012 499 502 499 500.21 10,864Apr 2 2012 503 503 500 500 16,171
Mar 30 2012 506.9 508 500.01 502.8 16,928Mar 29 2012 504 507 502 502 7,769Mar 28 2012 503.85 507 498.01 505.75 18,257Mar 27 2012 500 500 496 499.32 5,469Mar 26 2012 498.9 507 493 497.66 55,566Mar 22 2012 481.5 498 481.5 495 18,502Mar 21 2012 483.5 491.89 483.43 489.81 16,560Mar 20 2012 484.99 490 480 488.31 11,318Mar 19 2012 485 488 479 479.56 27,229Mar 16 2012 480 488 480 481.18 5,433Mar 15 2012 484 487 484 484.67 981Mar 14 2012 485 487.8 483 483.83 7,366Mar 13 2012 489.5 495 485 485.04 7,810Mar 12 2012 497 500 488 489.15 15,831Mar 9 2012 489.99 489.99 475 483.97 8,170Mar 8 2012 493.05 512.5 493 500.06 48,828Mar 7 2012 493 495 491 493.79 13,796Mar 6 2012 494 494 487.05 491.24 14,784Mar 5 2012 497.2 497.2 487 489.75 8,510Mar 2 2012 488.9 490 485.51 488.38 7,592Mar 1 2012 494 494 485.05 487.39 2,481Feb 29 2012 490 493 489 489.4 12,625Feb 28 2012 497 497 490.2 491.15 7,356Feb 27 2012 502.94 502.94 486.25 490.11 41,145Feb 24 2012 483.58 497 478.2 495.51 136,400Feb 23 2012 465 479 463.5 475.6 54,311Feb 22 2012 464.49 464.49 459.11 459.17 10,685Feb 21 2012 461 463 460 460.96 7,180
Feb 20 2012 456.5 462 456.5 459.93 22,001Feb 17 2012 423 456.76 423 456.76 167,030Feb 16 2012 439.95 439.95 435 435.01 8,722Feb 15 2012 433 436.35 431 436.35 7,825Feb 14 2012 433.99 434 431.2 431.55 1,943Feb 13 2012 439 439 428 431.44 11,253Feb 10 2012 444 444 431 434.38 6,908Feb 9 2012 430.5 435 429.05 432.2 4,082Feb 8 2012 430.3 432.5 430 431.19 13,733Feb 7 2012 431.99 431.99 428 429.32 5,647Feb 6 2012 434 435 430.02 430.3 12,477Feb 3 2012 432.51 435 430 431.16 12,767Feb 2 2012 434.9 437 427.25 429.02 25,191Feb 1 2012 437.87 438 427 429.81 6,239Jan 31 2012 434 434 425.5 426.43 7,485Jan 30 2012 437.87 439 422 428 3,343Jan 27 2012 431 433.5 425 431.03 12,299Jan 26 2012 434.89 435 427 427.36 2,679Jan 25 2012 433.99 433.99 427.35 429.45 1,114Jan 24 2012 437 444 421.05 428.16 54,284Jan 23 2012 432.7 448 431 435.75 12,719Jan 20 2012 432 437.9 427.11 432.7 43,869Jan 19 2012 438.5 438.5 428 428.43 13,910Jan 18 2012 436.12 436.12 425 433.28 55,775Jan 17 2012 415.36 415.36 415.36 415.36 3,384Jan 16 2012 395.59 395.59 395.59 395.59 2,704Jan 13 2012 369 380.99 363.2 376.76 18,920Jan 12 2012 386 386 363 364.5 9,359Jan 11 2012 367.52 370 365.51 368.41 2,523Jan 10 2012 365 374 365 371.87 17,248Jan 9 2012 365.05 377 365.05 375.01 8,676Jan 6 2012 366 376.5 364.01 375.86 22,362Jan 5 2012 367.2 371.84 363 370.29 18,806Jan 4 2012 361.51 368 360 365.42 48,111Jan 3 2012 350.09 382 350.09 361.81 19,059Jan 2 2012 366 366.99 362.5 365.38 7,574
Dec 30 2011 363.41 366.9 363.02 365.21 7,598Dec 29 2011 383.82 383.82 365.5 366.57 2,106Dec 28 2011 368.99 369.9 365 365.55 6,028Dec 27 2011 369 369 364 366.04 4,390Dec 26 2011 364.99 366 362.01 365.22 2,980Dec 23 2011 364 364 360.1 362.09 5,043
Dec 22 2011 373.78 373.78 363.05 364.74 13,811Dec 21 2011 378.21 379.5 373.01 373.78 5,431Dec 20 2011 374 380 369.5 378.21 19,778Dec 19 2011 377.9 377.9 370 372.1 4,829Dec 16 2011 378 378 365.1 369.49 8,919Dec 15 2011 382.5 382.5 372.5 374.86 10,721Dec 14 2011 379.5 383.95 379.5 380.44 3,682Dec 13 2011 389.53 391.15 379.5 380.24 61,286Dec 12 2011 370.02 389.85 370 388.12 25,837Dec 9 2011 370 374 363.72 371.29 4,122Dec 8 2011 386.8 386.8 362 367.94 11,440Dec 7 2011 368 379.5 366 368.39 7,565Dec 2 2011 375 375 368.5 371.67 6,358Dec 1 2011 373.75 377 372 376 7,559
Nov 30 2011 378.75 379.01 375 377 5,164Nov 29 2011 382 383.95 375 376.8 9,170Nov 28 2011 382 382.97 377 379.21 8,344Nov 25 2011 390 390.01 380 385.95 5,946Nov 24 2011 382 392 382 389.62 6,732Nov 23 2011 391 391 389.12 390.12 2,907Nov 22 2011 395.01 395.5 390.25 391.02 3,789Nov 21 2011 398.8 398.8 395 395.56 712Nov 18 2011 398.01 398.5 394.5 396.38 3,943Nov 17 2011 400 400 397.81 398.01 4,679Nov 16 2011 400.25 402 399.5 399.84 8,777Nov 15 2011 401 401 399 399.01 17,924Nov 14 2011 401.05 402.69 399 400.3 9,283Nov 11 2011 401.1 402.3 401 401.15 3,341Nov 10 2011 401.75 402 400.5 401.9 3,678Nov 4 2011 400.03 404 400.03 401.89 26,461Nov 3 2011 393.5 406.77 389.1 399.12 54,957Nov 2 2011 381.25 389.45 381.25 387.4 10,065Nov 1 2011 383.48 388.99 381.05 384.47 36,917Oct 31 2011 362 381 362 379.97 38,108Oct 28 2011 369 369 359 363.75 23,060Oct 27 2011 356.05 363 356.05 358.97 34,499Oct 26 2011 368 368 351 355.77 77,681Oct 25 2011 384.99 384.99 361.18 361.87 56,087Oct 21 2011 390 390 380 380.18 11,220Oct 20 2011 389 393.75 387 388.73 8,321Oct 19 2011 397 399 385 387.59 15,272Oct 18 2011 388.5 400.5 388.5 397.66 51,949
Oct 17 2011 389.04 390 386.5 387.8 10,483Oct 14 2011 398 398 388 389.04 24,022Oct 13 2011 401 402.9 398 398.2 4,707Oct 12 2011 402 403 399 400.39 8,262Oct 11 2011 408.98 408.98 403 404.21 13,199Oct 10 2011 402 414 402 406.98 57,850Oct 7 2011 401 401 396 396.48 6,601Oct 6 2011 398.1 400.79 397 399.14 31,411Oct 5 2011 402 402 397 398.64 36,654Oct 4 2011 400 402.5 399 401.64 63,122Oct 3 2011 401.98 401.98 397.75 397.94 14,544
Sep 30 2011 398.97 402 396.3 401 18,617Sep 29 2011 404.5 404.5 392.5 396.65 30,856Sep 28 2011 401 405.95 400 403.01 45,959Sep 27 2011 399.99 404.8 399.99 403.65 23,020Sep 26 2011 411.5 411.9 388 395.96 53,951Sep 23 2011 401.11 412 400 407.21 74,488Sep 22 2011 396 406.4 394 403.58 85,074Sep 21 2011 383.89 397 382.44 395.81 75,223Sep 20 2011 374.2 382.9 374.2 380.99 99,453Sep 19 2011 372 378.49 365.8 372.87 51,902Sep 16 2011 376 383.9 373 379.02 55,781Sep 15 2011 373 381 373 378.31 33,653Sep 14 2011 398.97 398.97 380 381.13 36,621Sep 13 2011 393.5 398 393 394.53 24,281Sep 12 2011 398.78 402 378.85 396.3 247,941Sep 9 2011 417 417 395 398.78 82,060Sep 8 2011 426 426 413 414.72 48,391Sep 7 2011 443.01 443.48 426.02 427.6 54,284Sep 6 2011 443 446 443 445.22 11,577Sep 5 2011 439.95 446.3 439.95 444.69 45,804
Aug 30 2011 440.01 442.5 434.6 438.66 51,869Aug 29 2011 430.5 440.5 428 440.01 77,079Aug 25 2011 438 449 433.5 436.17 98,295Aug 24 2011 415 430.8 415 430.8 107,441Aug 23 2011 396.66 414 396.66 410.29 202,599Aug 22 2011 417.53 417.53 417.53 417.53 18,698Aug 19 2011 439.5 439.5 439.5 439.5 8,368Aug 18 2011 462.63 462.63 462.63 462.63 8,514Aug 17 2011 486.97 486.97 486.97 486.97 59,580Aug 16 2011 537 552 512.6 512.6 108,075Aug 15 2011 560 563.6 538 539.57 29,785
Aug 12 2011 577.11 598.99 555.01 560.17 93,571Aug 11 2011 539 571.39 535 571.39 28,835Aug 10 2011 534 544.87 527.51 544.19 23,518Aug 9 2011 529 533 515 518.93 37,810Aug 8 2011 528.01 540.48 522.51 537.37 56,305Aug 5 2011 572 578 548.16 548.9 34,580Aug 4 2011 575.11 581 572 577.01 11,477Aug 3 2011 584.5 586 577.01 579.79 4,142Aug 2 2011 585.5 593.95 585.25 586.25 7,029Aug 1 2011 600 600 581.25 589.31 58,623Jul 29 2011 595.5 598.98 595 596.46 7,221Jul 28 2011 600 600.5 595 596.01 8,512Jul 27 2011 600 605 595 598.08 69,258Jul 26 2011 600.1 605 581.04 597.42 111,683Jul 25 2011 613 613.89 607 609.5 46,294Jul 22 2011 610.1 618 610 613.4 110,797Jul 21 2011 606 611.5 605.1 610.35 37,637Jul 20 2011 614.29 618.9 605 609.05 21,564Jul 19 2011 614.33 616.9 612.16 614.29 12,411Jul 18 2011 618 620 614 614.33 15,933Jul 15 2011 619 625.8 615.5 616.88 74,833Jul 14 2011 617 619 615.01 617 2,963Jul 13 2011 617.73 620 615.25 617.94 41,596Jul 12 2011 619 620.51 615.25 617.73 19,787Jul 11 2011 616 621.87 615.25 617.75 37,534Jul 8 2011 619.95 619.95 612.01 615.21 23,063Jul 7 2011 607 625.7 602.01 615.98 318,936Jul 6 2011 603.5 605.25 600.05 601.38 65,305Jul 5 2011 599.7 603 596 600.59 45,041Jul 4 2011 596.9 599.9 592.2 596.4 54,686Jul 1 2011 602 603.48 591 596.38 40,160
Jun 30 2011 610.7 610.7 600.01 601.71 86,752Jun 29 2011 592.99 610.5 591 605.01 235,433Jun 28 2011 577 594 577 587.92 97,212Jun 27 2011 571.98 579 568.5 577.28 59,156Jun 24 2011 570 579 568.08 570.06 40,388Jun 23 2011 567.5 572 567.5 569.84 9,744Jun 22 2011 565 570.9 562.01 569.39 68,042Jun 21 2011 563 565.9 560.2 564.24 16,709Jun 20 2011 567 569.1 559.25 560.17 43,582Jun 17 2011 556.97 575.65 555 565.49 125,125Jun 16 2011 554.99 556 550.61 554.13 43,808
Jun 15 2011 546 552 546 549.37 30,476Jun 14 2011 545 548 545 545.64 6,044Jun 13 2011 545.25 549.99 545 546.09 15,502Jun 10 2011 545.25 553.89 545.25 547.72 8,100Jun 9 2011 548.2 551.98 545.26 547.61 11,403Jun 8 2011 551 552 548 549.49 14,508Jun 7 2011 552 555.5 550.59 551.18 32,662Jun 6 2011 551 555 540 551.48 44,398Jun 3 2011 548.44 551.5 547.5 548.85 12,888Jun 2 2011 553.99 558 547 548.44 60,645Jun 1 2011 541.99 557 541 550.54 130,182
May 31 2011 537 541.39 537 540 9,176May 30 2011 541 543 538 538.9 15,542May 27 2011 545 545 539.17 540.43 9,029May 26 2011 542.27 544 540.25 541.55 32,299May 25 2011 538.11 543 538.11 542.27 102,997May 24 2011 542.5 543.48 537.75 540.34 31,210May 23 2011 544 544 539 540.58 16,055May 20 2011 536 543 536 541.79 54,495May 19 2011 532.49 547.7 532.49 539.63 109,898May 18 2011 527 533 525.5 531.47 22,811May 17 2011 522 530.25 522 526.83 38,624May 16 2011 519.99 522.96 518.9 522.1 11,193May 13 2011 522.97 524.5 519.36 520.1 16,780May 12 2011 518.3 525 517.7 520.99 52,030May 11 2011 516 518 514 516.07 33,334May 10 2011 515 517.94 515 516.66 5,071May 9 2011 513.65 517.3 513.6 516.73 4,624May 6 2011 514.7 517.99 513 515.58 6,276May 5 2011 516 519 514.1 516.31 8,111May 4 2011 515.1 515.35 513 513.84 35,832May 3 2011 512.5 516.74 512.5 515.64 6,065May 2 2011 518 518 514.3 515.03 10,874Apr 29 2011 514 517 514 516.19 14,188Apr 28 2011 513 515.9 513 514.09 12,471Apr 27 2011 510 517.48 510 514.33 53,166Apr 26 2011 523 523 515.6 515.96 12,202Apr 25 2011 524 529.6 516 517.56 34,342Apr 22 2011 519.4 529.9 517.75 526.48 71,684Apr 21 2011 515.39 518.99 514.7 517.29 24,008Apr 20 2011 516.9 517 514.1 515.94 12,666Apr 19 2011 514.59 517 513.6 515.99 8,519
Apr 18 2011 514 517.9 513.6 514.57 26,024Apr 15 2011 518.5 518.5 513 515.89 9,145Apr 14 2011 518.87 519.8 514.05 514.54 21,458Apr 13 2011 515 518.98 515 516.6 24,421Apr 12 2011 514 515.49 513.6 515.02 20,303Apr 11 2011 519.9 519.9 510.75 512.68 30,143Apr 8 2011 515 519 512.9 515 21,861Apr 7 2011 528 528 517 518.21 60,493Apr 6 2011 538.9 538.9 528 528.69 34,360Apr 5 2011 539 542.75 534 535.15 40,859Apr 4 2011 528.98 541 528.98 537.38 93,848Apr 1 2011 514.5 530 514.5 528.98 111,322
Mar 31 2011 511 516 510.5 515.25 31,044Mar 30 2011 515.99 515.99 511 511.59 9,456Mar 29 2011 511.9 514 511.25 512.64 18,136Mar 28 2011 511 515 509.52 511.16 12,904Mar 25 2011 510 513 510 510.13 8,308Mar 24 2011 512 512.99 510.65 510.76 8,100Mar 22 2011 511.5 512 508.01 508.58 34,631Mar 21 2011 512 513.7 504 505.46 42,760Mar 18 2011 518.5 518.5 509 509.95 35,800Mar 17 2011 517 522 516 517.05 40,540Mar 16 2011 525 527.99 504.35 516.69 106,680Mar 15 2011 540.05 540.05 529.15 530.89 31,113Mar 14 2011 539.99 544.5 536.1 540.05 15,755Mar 11 2011 533.2 546.75 533.2 539.1 76,109Mar 10 2011 538 543.5 529 541.63 71,577Mar 9 2011 525.5 537 522.2 534.81 58,781Mar 8 2011 522.01 524 520.07 521.91 6,675Mar 7 2011 526.1 526.1 520 523.69 30,848Mar 4 2011 519.75 531 519 526.47 41,725Mar 3 2011 509.9 519.5 509.9 517.45 26,629Mar 2 2011 508 513.99 503.01 510.96 26,802Mar 1 2011 498 506 495 505.05 25,814Feb 28 2011 493.97 495 488 493.74 11,925Feb 25 2011 498.8 498.8 487.01 491.49 30,237Feb 24 2011 478 497 478 495.02 57,040Feb 23 2011 471 485 466.27 481.19 41,026Feb 22 2011 484 484 475 475.32 22,977Feb 21 2011 493 493 483 484.01 21,287Feb 18 2011 500.99 501 491 492.43 18,559Feb 17 2011 505.95 505.98 499 501.07 26,647
Feb 15 2011 535.46 540 530 530.82 75,554Feb 14 2011 543 543 535 535.46 24,190Feb 11 2011 545.5 545.5 538 538.28 24,334Feb 10 2011 541.99 548.4 540 540.6 31,995Feb 9 2011 547.9 548 543 545.01 16,882Feb 8 2011 553.9 553.9 543 545.46 25,787Feb 7 2011 552.99 556.97 549.97 551.3 67,370Feb 4 2011 548.99 553.85 548 551.4 65,264Feb 3 2011 539.5 545.49 535.1 544.32 33,173Feb 2 2011 535.5 539.99 535.5 536.06 9,551Feb 1 2011 541.8 543 531 537.47 39,690Jan 31 2011 545 547 540 541.84 34,088Jan 28 2011 541 546.7 541 544.87 37,990Jan 27 2011 550 555 539 542.97 226,866Jan 26 2011 541 550.19 541 544.97 101,017Jan 25 2011 537.64 543 536.9 538.91 53,897Jan 24 2011 537.94 538 530 535.67 67,212Jan 21 2011 528.05 540 528.05 532.9 56,600Jan 20 2011 545.99 545.99 526.07 528.23 61,639Jan 19 2011 557.5 562 535.01 543.69 116,718Jan 18 2011 560.05 564 554 555.81 36,653Jan 17 2011 561.99 568.4 557 558.98 72,261Jan 14 2011 543 560 543 557.08 121,031Jan 13 2011 533.9 542.75 533 541.1 113,630Jan 12 2011 526.75 537.49 524.11 531.16 161,793Jan 11 2011 524.89 526 521.31 523.6 36,698Jan 10 2011 529 529.9 522 522.65 89,037Jan 7 2011 519.7 526 518.5 522.88 136,292Jan 6 2011 511.95 519.99 510.6 517.33 176,927Jan 5 2011 508.12 514.07 508 509.46 73,744Jan 4 2011 496.6 516 496.5 508.65 244,746Jan 3 2011 498.5 499.99 490 496.18 65,221
Dec 31 2010 498.22 502 498.22 499.78 38,015Dec 30 2010 499.1 502.5 497.51 498.11 82,070Dec 29 2010 498 500.3 497.3 497.87 24,974Dec 28 2010 496.95 500.95 496.01 496.81 83,745Dec 27 2010 495.52 498.89 495.5 496.26 75,243Dec 24 2010 496 497.4 493.5 494.29 27,367Dec 23 2010 497.01 502.95 493.7 495.45 116,788Dec 22 2010 497 500 496 496.89 72,871Dec 21 2010 497.9 498.75 495 495.35 73,012Dec 20 2010 495.5 500 494 495.01 109,305
Dec 15 2010 493.5 496.49 492.3 493.23 28,809Dec 14 2010 493.33 495.5 492.25 493.22 16,274Dec 13 2010 495.95 496 492 493.33 36,362Dec 10 2010 494.42 497 492.02 493.44 33,991Dec 9 2010 496.72 499.48 493 494.42 57,677Dec 8 2010 497 503.5 495.31 496.72 151,255Dec 7 2010 494.79 499 494.79 495.79 36,872Dec 6 2010 495.9 498.95 494 494.79 32,891Dec 3 2010 495.9 502.68 493.53 495.39 160,773Dec 2 2010 493.01 496.75 492.5 494.91 68,588Dec 1 2010 495.5 495.7 491.5 491.98 54,035
Nov 30 2010 493.9 496.8 491.57 492.45 77,087Nov 29 2010 493.85 496.95 490.01 491.84 66,002Nov 26 2010 497 504.45 492 494.18 243,825Nov 25 2010 491.02 498.89 491.02 496.35 128,760Nov 24 2010 490.75 499.79 489.1 490.92 130,828Nov 23 2010 486.39 495 485 489.96 222,672Nov 22 2010 484.42 489 484 485.21 55,918Nov 16 2010 483.1 486.9 482.03 484.42 51,929Nov 15 2010 486.96 486.96 482 483.4 38,108Nov 12 2010 483 487 480 483.74 57,017Nov 11 2010 494 495.85 483 484.56 153,470Nov 10 2010 489 499.1 483 490.71 301,330Nov 8 2010 483.5 489.5 482 484.85 143,574Nov 5 2010 479 488.5 477.1 482.77 159,800Nov 4 2010 479 480 475.25 477.04 26,114Nov 3 2010 483.8 484.5 475.9 477.31 68,190Nov 2 2010 478 482.7 478 479.38 119,827Nov 1 2010 481.9 482 472 475.29 112,719Oct 29 2010 489.9 489.9 478.5 480.89 93,525Oct 28 2010 488.75 491.6 483.25 486.89 190,940Oct 27 2010 482.99 489 482 486.16 85,109Oct 26 2010 496 500 477 480.87 227,365Oct 25 2010 485.1 501.98 485.08 493.5 553,125Oct 22 2010 465 484.9 465 482.98 362,830Oct 21 2010 445.99 465 444 461.97 221,830Oct 20 2010 450 450 443 444.4 114,450Oct 19 2010 450.05 468 448 449.94 228,743Oct 18 2010 475.5 484.9 456.86 457.4 154,539Oct 15 2010 482.9 488.5 478.2 480.9 167,306Oct 14 2010 472 485.4 471.85 481.7 282,087Oct 13 2010 451.9 471.52 448.5 469.95 315,980
Oct 12 2010 447.89 453.5 442.55 449.07 147,300Oct 11 2010 446 449.03 437.31 444.22 104,330Oct 8 2010 445.85 448.5 441.5 443.82 128,219Oct 7 2010 433.99 445.1 430.5 442.52 254,575Oct 6 2010 414.95 427.4 409.06 425.57 185,270Oct 5 2010 391.1 411.5 390 407.05 183,893Oct 4 2010 422.95 423.3 404.25 404.25 135,450Oct 1 2010 433.95 436.5 423 425.52 115,246
Sep 30 2010 573.99 573.99 566 570.41 129,986Sep 29 2010 584.9 584.9 574.01 576.07 52,272Sep 28 2010 580.52 587 580.52 582.5 53,730Sep 27 2010 584.97 584.97 576 579.76 34,544Sep 24 2010 589 589.5 581.06 584.23 63,266Sep 23 2010 584.88 589.89 583 585.93 92,087Sep 22 2010 586.9 587 581.49 582.51 70,731Sep 21 2010 577 595.99 577 585.28 271,285Sep 20 2010 575 580.25 572.5 577.3 76,436Sep 17 2010 575.25 575.25 570 573.2 38,387Sep 16 2010 582.25 584.5 574 575.23 78,938Sep 15 2010 581.75 586.25 577 578.42 111,343Sep 14 2010 577 591.8 577 581.18 122,955Sep 9 2010 582.6 586.01 573.5 575.21 95,473Sep 8 2010 591 597.9 582.1 584.41 143,357Sep 7 2010 573 587.49 569.01 585.62 295,093Sep 6 2010 553 569.75 551.05 566.54 244,835Sep 3 2010 546 564 539.1 550.94 445,401Sep 2 2010 534.5 550 534 541.1 157,830Sep 1 2010 555 555 530 536.45 47,630
Aug 31 2010 563.05 569 541.1 551.53 143,663Aug 30 2010 558.94 569.99 558.94 562.61 122,119Aug 27 2010 542 561.85 536.1 558.94 141,783Aug 26 2010 540.01 544.89 536.5 539.34 73,791Aug 25 2010 549.8 549.8 536.26 539.22 51,167Aug 24 2010 559.88 563 538 545.26 142,587Aug 23 2010 554.9 562 550 560.68 171,347Aug 20 2010 541 554.9 536 550.73 100,355Aug 19 2010 540.1 550.9 536 539.09 140,840Aug 18 2010 518.95 538.9 514 535.76 171,306Aug 17 2010 499.5 520 499.5 514.91 72,492Aug 16 2010 500 502 496 498.88 43,298Aug 13 2010 500 503.5 499.1 500.05 25,550Aug 12 2010 502 506.5 499 499.09 7,109
Aug 11 2010 500.5 502.2 497 499.59 23,691Aug 10 2010 496.2 500 495 496.45 15,941Aug 9 2010 506 508 496 498.58 22,506Aug 6 2010 516 516 506 508.42 10,399Aug 5 2010 522 522 510 513.97 13,736Aug 4 2010 524.5 524.5 515 516.81 35,348Aug 3 2010 523.9 523.9 512 513.95 15,603Aug 2 2010 518.5 518.5 510 513.7 42,365Jul 30 2010 520 523.99 517 520.51 63,959Jul 29 2010 506 523.49 504.05 517.85 115,889Jul 28 2010 507.95 513 503 504.66 26,453Jul 27 2010 491.49 505 491 501.42 148,484Jul 26 2010 494.5 494.5 488.75 489.16 9,174Jul 23 2010 491.5 491.5 486 488.29 12,697Jul 22 2010 493 493 488.5 489.08 8,915Jul 21 2010 494.85 494.85 488.05 489.75 6,361Jul 20 2010 491 491.9 490 490.31 2,981Jul 19 2010 493 493 490 491.66 4,024Jul 16 2010 496.98 496.98 487.2 488.99 5,497Jul 15 2010 492 493.9 485.1 487.42 16,471Jul 14 2010 494 497.99 489.6 491.11 34,702Jul 13 2010 491 492 488.11 490.92 4,502Jul 12 2010 486 496.1 486 488.97 9,654Jul 9 2010 495 496.35 492 492.45 21,645Jul 8 2010 493.99 499.99 486 490.51 79,417Jul 7 2010 476 488.5 476 486.23 15,027Jul 6 2010 482.5 482.5 477 477.52 1,507Jul 5 2010 482.9 482.9 477 477.51 2,480Jul 2 2010 479.99 480 475.61 478.87 4,244Jul 1 2010 484.98 487 478.08 478.5 27,967
Jun 30 2010 487 487 476.5 480.31 19,404Jun 29 2010 473.5 476 468.12 474.56 11,501Jun 28 2010 466 473.75 466 470.25 40,425Jun 25 2010 479 480.8 472 477.09 22,260Jun 24 2010 477.65 477.65 470.1 474.38 19,358Jun 23 2010 477.9 477.9 470.5 471.96 6,838Jun 22 2010 474.51 481 472.3 476.65 17,366Jun 21 2010 475 477.99 473 474.71 12,793Jun 18 2010 485 495 470 474.54 99,508Jun 17 2010 471 496.33 470 478.63 146,296Jun 16 2010 465 478 465 472.7 32,260Jun 15 2010 468.5 472.4 462.55 463.92 18,053
Jun 14 2010 475.1 476 458.05 463.67 57,517Jun 11 2010 480 480.27 477.5 479.88 5,901Jun 10 2010 490 490 476 477.02 9,766Jun 9 2010 485.16 485.16 482.01 483.44 10,486Jun 8 2010 486 488.99 484 485.16 16,056Jun 7 2010 478.75 490 478.75 488.31 31,274Jun 4 2010 476 479.6 472.02 476.9 12,970Jun 3 2010 488.98 488.98 473 479.62 28,010Jun 2 2010 459 473.95 458 470.79 26,210Jun 1 2010 467.1 469 458 459.53 24,206
May 31 2010 474 474 467 469.99 29,164May 28 2010 475.99 476.2 471.5 474.53 18,115May 27 2010 477 480 472 472.63 16,721May 26 2010 477.9 480 471 478.59 16,412May 25 2010 473.5 482.34 473.05 474.06 36,115May 24 2010 483 483 475 477.01 24,830May 21 2010 491.4 491.4 480 481.67 20,260May 20 2010 490.99 494.9 487.62 489.65 23,278May 19 2010 491 494 487 488.54 38,610May 18 2010 495 499 489.99 490.68 10,636May 17 2010 489.99 500 483.5 489.39 60,286May 14 2010 492.05 493 486 487.21 35,614May 13 2010 479 502.96 479 491.64 135,213May 12 2010 481.15 483.8 471 479.01 34,152May 11 2010 487.98 488.17 480.01 480.75 8,336May 10 2010 490 490.01 483.25 484.62 11,470May 7 2010 505 505 486 487.97 19,613May 6 2010 503.5 503.5 496 497.33 23,346May 5 2010 511 511 497.5 499.29 49,823May 4 2010 508.74 517 507 508.42 52,766May 3 2010 520 520 508 509.23 19,800Apr 30 2010 520 520 508 509.99 69,399Apr 29 2010 517.99 529.25 515.5 516.9 195,445Apr 28 2010 509 524.5 505 522.49 377,722Apr 27 2010 479.5 500.1 475 499.53 300,344Apr 26 2010 478.5 480 475 476.29 12,670Apr 23 2010 474.75 483.5 471.01 479.72 47,276Apr 22 2010 473.99 473.99 470.05 473.16 9,267Apr 21 2010 469.16 472.5 468.55 471.93 6,770Apr 20 2010 470.97 471.94 468.5 469.15 8,827Apr 19 2010 473.99 473.99 469.5 470.35 13,913Apr 16 2010 468.02 479.9 468.02 470.3 93,399
Apr 15 2010 472 474.5 470 470.59 16,474Apr 14 2010 471 473 468.15 470.12 6,297Apr 13 2010 477 477 467.11 468.91 18,877Apr 12 2010 483.98 483.98 470.2 472.88 9,939Apr 9 2010 483.99 483.99 474.05 475.53 19,510Apr 8 2010 477 478.1 475.25 476.45 9,320Apr 7 2010 481.95 481.95 476.5 476.7 15,262Apr 6 2010 477.84 484 477 477.52 40,779Apr 5 2010 477.64 481 475 477.84 39,388Apr 2 2010 463.99 480 460 475.04 52,227Apr 1 2010 456 464.8 454 459.8 36,186
Mar 31 2010 458 459.9 454.01 455.06 15,876Mar 30 2010 457.99 459 456.1 458.25 2,715Mar 29 2010 459.49 459.49 453.5 457 6,198Mar 26 2010 453 460 453 455.26 10,352Mar 25 2010 460 461 455 455.89 19,032Mar 24 2010 464 469 458 459.8 40,934Mar 22 2010 463.99 468.95 456.5 462.3 58,521Mar 19 2010 439.85 458.23 437.5 457.65 101,031Mar 18 2010 430 438.8 429.01 436.41 28,160Mar 17 2010 430 431 428 428.97 8,317Mar 16 2010 429 430 422 428.85 17,075Mar 15 2010 427.98 428.25 423.25 425 16,606Mar 12 2010 426 428.5 420 423.7 25,303Mar 11 2010 429 432 425 426.01 19,220Mar 10 2010 435 435 422.25 428.57 42,735Mar 9 2010 470 475.9 460 462.86 73,122Mar 8 2010 456.99 476.37 454 469.3 100,696Mar 5 2010 457 460.99 450.05 453.69 41,705Mar 4 2010 455 460 453 454.16 20,949Mar 3 2010 462.45 462.45 453.1 454.95 29,013Mar 2 2010 461 465.45 454 457.33 21,339Mar 1 2010 473 475 460.1 461.43 21,310Feb 26 2010 472.75 480 471.6 472.64 45,226Feb 25 2010 457.25 475 457.25 472.75 134,156Feb 24 2010 453.6 463.8 452.5 460.11 60,527Feb 23 2010 462 464.95 452 453.39 41,907Feb 22 2010 445 466 445 459.56 99,648Feb 19 2010 447.1 453 445 450 72,500Feb 18 2010 449 450 444.26 445.66 40,459Feb 17 2010 438 448 435.5 443.69 132,359Feb 16 2010 451 461 431 434.15 496,480
Feb 15 2010 431 451 421 447.32 175,957Feb 12 2010 435 435 431 431.97 37,624Feb 11 2010 428.9 433.5 425.51 428.25 25,864Feb 10 2010 429.51 431.9 423 425.78 47,168Feb 9 2010 431 436.7 428 429.16 65,702Feb 8 2010 428 440.85 425.1 428.8 141,303Feb 4 2010 411 429.26 409.5 425.21 148,828Feb 3 2010 404 410 402 408.82 25,136Feb 2 2010 405 405 402 402.87 5,506Feb 1 2010 407.9 407.9 400 400.87 6,839Jan 29 2010 413.9 413.9 393 399.85 15,670Jan 28 2010 399.86 401.9 391.5 395.5 25,207Jan 27 2010 407 407 397 399.86 19,294Jan 26 2010 403.54 405.25 402.1 404.73 18,910Jan 25 2010 407.89 407.89 402.02 403.54 7,900Jan 22 2010 405.25 409 405.25 405.56 11,142Jan 21 2010 411.3 413.5 403.75 404.29 25,869Jan 20 2010 410.01 414.99 410 410.32 13,145Jan 19 2010 415.5 415.5 413.31 414.33 13,971Jan 18 2010 413 417 412 413.51 38,078Jan 15 2010 413.9 415 412 412.51 29,321Jan 14 2010 410.5 414.3 408.2 411.21 62,316Jan 13 2010 406 407.8 405 407 28,524Jan 12 2010 405.1 407.5 404 406.15 26,517Jan 11 2010 407 411.99 405 405.56 53,188Jan 8 2010 402.9 408 400 405.28 49,892Jan 7 2010 397.95 414.98 395.5 400.41 321,183Jan 6 2010 400.9 405.5 392 397.55 94,802Jan 5 2010 385 401 384.2 398 146,740Jan 4 2010 383 385 382.5 384.37 16,488
Dec 31 2009 383.1 385.5 375 379.8 90,742Dec 30 2009 382 385.09 380.02 384.85 44,715Dec 29 2009 383.29 383.29 375 379.86 25,576Dec 24 2009 383.49 386.7 380 383.29 67,100Dec 23 2009 382.5 383.5 380 382.04 34,965Dec 22 2009 384 387.1 379 380.5 85,733Dec 21 2009 377 384 377 382.47 25,785Dec 18 2009 377.98 381.5 371.2 377.66 54,302Dec 17 2009 382 385.01 375.25 376.46 41,202Dec 16 2009 384.99 393.95 378.5 380.94 194,394Dec 15 2009 388.94 393.9 374 384.55 319,851Dec 14 2009 364.88 378.19 364.88 378.19 128,076
Dec 11 2009 345 360.69 345 360.19 163,608Dec 10 2009 345 345 342.25 343.52 7,515Dec 9 2009 345 346.3 340.1 344.95 17,356Dec 8 2009 341.05 346 340 343.16 28,693Dec 7 2009 350 350 344.05 347.55 20,817Dec 4 2009 345 349.9 344 347.35 35,759Dec 3 2009 344 345 342.5 343.01 15,629Dec 2 2009 341 345.9 339.49 342.42 39,839Dec 1 2009 332.4 341 330.03 339.8 31,739
Nov 26 2009 332.25 336.85 332.25 336.02 8,010Nov 25 2009 332.25 336 332.1 333.4 10,259Nov 24 2009 330.01 333 321 332.06 3,642Nov 23 2009 331.1 332.75 330.8 330.92 6,687Nov 20 2009 332.2 334.8 331.4 331.99 6,083Nov 19 2009 334.9 335.9 329.5 332.2 9,528Nov 18 2009 332 333.99 330 330.06 11,248Nov 17 2009 332.1 335 331.11 331.92 11,268Nov 16 2009 336.1 341.45 330 333.15 69,806Nov 13 2009 330.05 338 330 337.1 30,511Nov 12 2009 334 334.9 329.1 332.59 11,748Nov 11 2009 326.5 335 325.5 330.78 26,095Nov 10 2009 332 333 325.5 326.22 7,196Nov 6 2009 340 340 333.25 335.11 13,992Nov 5 2009 341.5 341.5 338.7 338.93 11,562Nov 4 2009 336.5 345.3 336.5 341.36 31,510Nov 3 2009 342.5 349 336 339.44 86,825Nov 2 2009 358.5 358.5 337.31 340.11 82,861Oct 30 2009 345 355.49 344.99 355.06 216,825Oct 29 2009 323 338.61 318.8 338.57 201,912Oct 28 2009 324.9 325.5 321 322.49 24,578Oct 27 2009 313.32 321.75 313.32 318.16 22,532Oct 26 2009 318.99 318.99 309.01 313.32 20,373Oct 23 2009 316.11 317.25 312 314.35 6,753Oct 22 2009 319 319.8 310 317.65 12,332Oct 21 2009 319 323.99 312.05 313.79 26,373Oct 20 2009 329 334 320.55 325.89 35,247Oct 19 2009 346.99 346.99 327.18 327.18 48,388Oct 16 2009 348 356.74 323 344.39 133,040Oct 15 2009 447 453 445 449.7 30,497Oct 14 2009 460.99 461 446 449.7 29,047Oct 13 2009 469 469 455 457.57 25,802Oct 12 2009 456 474 442.05 462.81 48,781
Oct 9 2009 469.16 470 450.92 451.84 109,770Oct 8 2009 492 508 465.55 474.65 138,108Oct 7 2009 476.01 490.05 476.01 490.05 96,527
Sep 30 2009 395.65 412.5 393.2 399.61 102,243Sep 29 2009 400 404 391 395.7 46,435Sep 28 2009 383 402.94 383 400.37 127,993Sep 25 2009 383.76 383.76 375 383.76 135,634Sep 24 2009 365.49 365.49 365.49 365.49 890Sep 18 2009 348.09 348.09 348.09 348.09 1,250Sep 17 2009 323 333.24 319.3 331.52 101,294Sep 16 2009 319.5 320 308.12 317.38 23,025Sep 15 2009 307 309.9 307 308.93 7,789Sep 14 2009 322 323 307.99 309.71 48,300Sep 11 2009 323 323 312 319.89 5,705Sep 10 2009 317 328.9 315.15 322.11 74,675Sep 9 2009 307.5 320 307.5 315.58 13,555Sep 8 2009 309.4 309.4 305.1 306.04 3,365Sep 7 2009 310.05 310.41 307 307.17 4,310Sep 4 2009 312.75 312.75 309 311.7 6,101Sep 3 2009 311.25 314 309 310.7 3,174Sep 2 2009 303 312.9 303 310 7,010Sep 1 2009 309 310.5 307.5 309.94 7,630
Aug 31 2009 310.15 312 307 307.57 2,449Aug 28 2009 310 311.5 308 310.15 4,184Aug 27 2009 310.01 318 305 310.25 29,205Aug 26 2009 304.5 308.4 299 307.07 43,258Aug 25 2009 305.01 306 302 302.44 10,946Aug 24 2009 305.5 307.4 305.5 307.3 1,192Aug 21 2009 304 307 304 305.43 6,322Aug 20 2009 302 305.89 302 304.53 2,813Aug 19 2009 305 306 300.1 304.62 7,113Aug 18 2009 305 309.4 305 305.15 2,477Aug 17 2009 301 309.85 300.25 306 15,605Aug 13 2009 309 309.98 301 302.5 15,108Aug 12 2009 309.99 314.95 308.3 308.86 8,983Aug 11 2009 310 313.9 308 308.59 9,979Aug 10 2009 308 311.99 308 310.45 4,747Aug 7 2009 308.01 310.9 301.99 308.8 16,203Aug 6 2009 315 318.4 308 309.74 14,243Aug 5 2009 301 315.42 300.01 313.09 108,613Aug 4 2009 293.35 303.7 293.25 300.4 16,067Aug 3 2009 294.05 298 294 294.35 3,984
Jul 31 2009 292 297.95 291.99 294 1,932Jul 30 2009 299 299 286.5 286.51 508Jul 29 2009 290.01 298 287.2 288.98 9,026Jul 28 2009 299 299 290 291.5 1,606Jul 27 2009 290.98 295.99 290.98 294.27 3,585Jul 24 2009 299 299 290.01 293.17 7,794Jul 23 2009 294.45 295.01 293 293.87 10,433Jul 22 2009 290.6 295 290.6 292.08 4,635Jul 21 2009 292.05 293 290 292.04 7,763Jul 20 2009 302.99 302.99 294 294.9 7,500Jul 17 2009 290 302.4 290 299.06 110,700Jul 16 2009 286.11 288 286.1 288 1,100Jul 15 2009 285.25 287.5 285.25 286.57 4,000Jul 14 2009 285.54 286.2 284.5 285.5 6,700Jul 13 2009 285.56 286 281.05 285.87 6,300Jul 10 2009 282.01 288.5 282.01 285.56 7,600Jul 9 2009 281.1 285 280 282.4 8,000Jul 8 2009 283.35 283.5 279.5 280.65 7,600Jul 7 2009 287 287 281 283 4,300Jul 6 2009 281 286.65 279 286.65 2,700Jul 3 2009 285 290 284 285 6,100Jul 2 2009 281.9 283.75 280 283.54 3,400Jul 1 2009 280 281.65 278.01 279.85 5,900
Jun 30 2009 280 280 277.75 279.24 1,500Jun 29 2009 278.06 280 278 280 400Jun 26 2009 277.1 290 275.1 284.02 31,800Jun 25 2009 279.95 283.5 276 278.5 3,200Jun 24 2009 279.3 280 279 279.99 2,500Jun 23 2009 283.1 283.1 279 282.45 4,800Jun 22 2009 285 286 281.25 282.8 1,200Jun 19 2009 284 288.9 284 285.7 17,000Jun 18 2009 287 287.9 282.51 284.79 2,500Jun 17 2009 284.95 289.75 283.25 289.6 10,300Jun 16 2009 282 285 280 283.05 1,800Jun 15 2009 285 286 285 286 700Jun 12 2009 288.1 289 284 285.47 5,000Jun 11 2009 291.5 292.49 289 289.24 4,700Jun 10 2009 288 293.9 287.5 289.19 5,300Jun 9 2009 288 291.99 285 288.9 13,000Jun 8 2009 290 290 290 290 200Jun 5 2009 293.8 294 293.8 293.93 500Jun 4 2009 285 294.75 283 291.64 69,300
Jun 3 2009 292.84 292.84 285.5 287.59 1,200Jun 2 2009 288.95 290 287.5 287.82 800Jun 1 2009 294.5 294.5 287 290.99 5,000
May 29 2009 292 294.9 290.5 292 2,800May 28 2009 297 297 295 295 1,200May 27 2009 294.1 296 290 294.31 5,700May 26 2009 302 302 293 294.54 16,200May 25 2009 285.1 297.95 285 292.26 36,600May 22 2009 279.9 286.34 275 285.69 61,800May 21 2009 275 275 270 272.75 4,300May 20 2009 276.5 279.8 274.1 277.9 5,700May 19 2009 280 281.45 280 281.45 500May 18 2009 280 283 277.6 278.61 4,500May 15 2009 280 282 273.55 278.11 48,300May 14 2009 260.5 272.3 260.05 272.3 81,500May 13 2009 247.05 260.5 245.75 259.34 72,200May 12 2009 254.85 254.85 248 250.14 1,600May 11 2009 249.58 249.58 248.92 248.92 300May 8 2009 251 251.5 248.75 249.58 8,700May 7 2009 255 258 247 250.54 13,700May 6 2009 242.01 257 242.01 252.75 12,700May 5 2009 250.25 250.25 250.25 250.25 2,500May 4 2009 254.64 254.85 248.05 251.61 13,400Apr 30 2009 254.81 254.99 249.15 254.64 20,100Apr 29 2009 252 262.46 248 254.81 64,400Apr 28 2009 240.6 251 240.6 249.97 14,900Apr 27 2009 260 260 245 245.23 13,800Apr 24 2009 240 259 240 253.25 8,200Apr 23 2009 255 260 241 248.45 19,600Apr 22 2009 257 257 238.25 251.3 13,600Apr 21 2009 238 248.73 238 248.73 26,900Apr 20 2009 228.99 237.56 226.5 236.89 20,800Apr 17 2009 220 226.39 220 226.25 31,700Apr 16 2009 209.98 215.61 209.98 215.61 10,100Apr 15 2009 217.99 218 204.01 205.35 10,300Apr 14 2009 221.9 232.99 210.81 213.55 56,300Apr 13 2009 215 222.33 213.25 221.9 24,500Apr 10 2009 209 213 206 211.75 11,900Apr 9 2009 215 215 206.05 206.09 25,500Apr 8 2009 217 217.04 211 216.89 77,900Apr 7 2009 199.99 206.71 199.99 206.71 8,200Apr 6 2009 184 196.87 184 196.87 67,100
Apr 3 2009 185.95 189 182 187.5 18,400Apr 2 2009 180.35 185 180 184.34 11,600Apr 1 2009 180.15 184 180 181.34 31,300
Mar 31 2009 181.01 183.75 178 179.42 21,200Mar 30 2009 183.75 186.8 181 181.92 39,700Mar 27 2009 177.02 184 177.02 181.55 38,000Mar 26 2009 178.5 179.5 178.5 178.67 5,600Mar 25 2009 182.01 183 176 180.02 15,200Mar 24 2009 184 184.4 180 183.02 16,800Mar 20 2009 185.08 185.08 180 181.88 14,500Mar 19 2009 182 188 180.25 185.65 58,300Mar 18 2009 183.01 190 176.01 181.62 54,500Mar 17 2009 193 193 183.5 183.79 19,600Mar 16 2009 185 189.07 178 188.87 50,100Mar 13 2009 182 182 176.01 180.07 13,800Mar 12 2009 196 203 195 199.52 49,400Mar 11 2009 195 195.75 191 195 50,500Mar 9 2009 193 196 193 194.38 17,400Mar 6 2009 195.75 200.5 195 195.24 10,100Mar 5 2009 195 196 192.6 193.75 28,500Mar 4 2009 192 196 190.5 194.28 20,700Mar 3 2009 188 191.25 188 190.64 12,700Mar 2 2009 188 191.5 187.1 190.24 6,200Feb 27 2009 185 189.95 185 189 6,900Feb 26 2009 176.2 186.5 176.2 186.5 14,200Feb 25 2009 190.1 190.1 181.79 181.79 16,800Feb 24 2009 195.99 195.99 189.01 192 13,000Feb 23 2009 200.71 200.71 192.5 193.01 67,000Feb 20 2009 183.4 191.16 177 191.16 103,300Feb 19 2009 173.99 182.22 173.25 182.06 74,400Feb 18 2009 174.8 174.8 171.75 173.55 12,800Feb 17 2009 171 177.95 170 172.78 41,200Feb 16 2009 175.01 176 172 173.5 13,700Feb 13 2009 171.9 175.9 170.5 174.79 28,100Feb 12 2009 168.7 170.9 168.7 170 12,100Feb 11 2009 171 171 168.01 169.49 20,900Feb 10 2009 170 174 168.55 171.58 24,400Feb 9 2009 168 170.49 167.4 169.61 6,100Feb 6 2009 171 171 168 169.43 12,200Feb 4 2009 170 170.5 168 170.33 9,000Feb 3 2009 160.51 169.9 160.51 168.63 3,100Feb 2 2009 170 170 166.11 168.95 4,600
Jan 30 2009 165.6 170.8 165.6 170.8 6,700Jan 29 2009 170 170 165.1 168.94 35,400Jan 28 2009 164.5 170.7 164.5 170 23,300Jan 27 2009 160 164 160 162.71 9,200Jan 26 2009 155.55 159.9 155.1 159.9 6,000Jan 23 2009 160 160 157 159.75 4,400Jan 22 2009 163 163 156.5 160.8 7,800Jan 21 2009 162 162 156 160 20,000Jan 20 2009 149.5 156.39 149.5 156.39 24,600Jan 19 2009 145.5 153 145.5 148.95 25,400Jan 16 2009 153 164.45 152.76 153 35,100Jan 15 2009 165 165 160.51 160.51 29,300Jan 14 2009 171 171 165 169.89 14,000Jan 13 2009 175.25 177.9 167.11 170.27 37,100Jan 12 2009 174.83 174.83 171.25 174.83 87,600Jan 9 2009 166.51 166.51 166.51 166.51 49,300Jan 6 2009 158.59 158.59 158.59 158.59 4,600Jan 5 2009 149 151.04 148 151.04 17,600Jan 2 2009 138 143.85 138 143.85 103,700Jan 1 2009 133.75 138 133.75 137 45,000
Dec 31 2008 132.5 135.5 130.55 133.91 18,400Dec 30 2008 131 132.88 126 129.8 17,400Dec 29 2008 138 138 129 131.84 50,700Dec 26 2008 138.5 140 132.5 133.99 98,000Dec 24 2008 130.15 137 130 135.87 91,300Dec 23 2008 127.9 131.08 126 130.76 40,200Dec 22 2008 120.55 130 120.54 124.84 61,100Dec 19 2008 126.88 126.88 126.88 126.88 4,500Dec 18 2008 133.55 133.55 133.55 133.55 7,500Dec 17 2008 140.56 140.56 140.56 140.56 800Dec 16 2008 147.95 147.95 147.95 147.95 1,800Dec 15 2008 155.73 155.73 155.73 155.73 100Dec 4 2008 163.92 163.92 163.92 163.92 500Dec 2 2008 163.92 163.92 163.92 163.92 400Dec 1 2008 163.92 163.92 163.92 163.92 2,700
Nov 28 2008 163.92 163.92 163.92 163.92 2,000Nov 27 2008 163.92 163.92 163.92 163.92 1,000Nov 25 2008 163.92 163.92 163.92 163.92 3,000Nov 21 2008 163.92 163.92 163.92 163.92 2,000Nov 20 2008 163.92 163.92 163.92 163.92 300Oct 15 2008 224.9 224.9 224.9 224.9 2,400Oct 14 2008 224.9 224.9 224.9 224.9 4,500
Oct 13 2008 224.9 224.9 224.9 224.9 2,600Oct 10 2008 224.9 224.9 224.9 224.9 1,900Oct 9 2008 224.9 224.9 224.9 224.9 17,400Oct 8 2008 224.9 224.9 224.9 224.9 1,300Oct 7 2008 224.9 224.9 224.9 224.9 2,900Oct 6 2008 229.5 233.49 224.9 227.49 43,200
Sep 30 2008 227 233.89 224.9 229 23,000Sep 29 2008 247.94 247.94 224.9 225.1 98,000Sep 25 2008 224.9 236.14 224.9 236.14 60,700Sep 24 2008 224.9 224.9 224.9 224.9 1,000Sep 23 2008 224.9 224.9 224.9 224.9 1,700Sep 22 2008 224.9 224.9 224.9 224.9 6,600Sep 18 2008 224.9 224.9 224.9 224.9 2,200Sep 17 2008 224.9 224.9 224.9 224.9 20,000Sep 15 2008 224.9 228 224.9 224.9 4,000Sep 12 2008 229.95 230 224.9 224.9 4,400Sep 11 2008 224.9 229.95 224.9 229.95 25,100Sep 8 2008 224.9 224.9 224.9 224.9 1,100Sep 5 2008 224.9 231 224.9 224.9 6,000Sep 4 2008 224.9 224.9 224.9 224.9 9,500Sep 3 2008 224.9 224.9 224.9 224.9 700Sep 1 2008 224.9 224.9 224.9 224.9 1,100
Aug 29 2008 224.9 224.9 224.9 224.9 15,200Aug 28 2008 226 226 224.9 224.9 1,300Aug 27 2008 235.4 235.4 215 224.9 2,300Aug 26 2008 224.2 239 224.2 224.2 12,600Aug 25 2008 241 241.05 236 236 5,300Aug 22 2008 243 247.95 240.05 240.05 6,700Aug 21 2008 242 242 242 242 200Aug 20 2008 252 252 242 242 6,500Aug 19 2008 242 252 242 252 8,400Aug 18 2008 239.9 246.43 239.9 246.43 35,600Aug 15 2008 226 234.7 224 234.7 11,700Aug 13 2008 226 226 226 226 100Aug 12 2008 220 221 218 221 1,300Aug 8 2008 220 222 220 220 600Aug 7 2008 222 222 222 222 200Aug 6 2008 220.5 222 220 220 2,700Aug 5 2008 220 230 220 230 2,700Aug 4 2008 222.1 225 222 225 1,300Aug 1 2008 237 237 230 230 300Jul 31 2008 238.87 238.87 236.01 236.01 800
Jul 30 2008 244.45 244.45 244.45 244.45 200Jul 29 2008 236 236 235 235 1,400Jul 28 2008 241 244 240 241 10,300Jul 25 2008 252.55 252.55 252.55 252.55 200Jul 24 2008 249.69 261.45 249.69 254.1 4,100Jul 23 2008 248.45 249.69 247 249.69 1,600Jul 22 2008 218.11 238.75 218.11 237.8 1,900Jul 21 2008 225 227.5 220 227.5 5,000Jul 18 2008 234 235 230 230 3,000Jul 17 2008 232.28 232.28 232.28 232.28 1,200Jul 16 2008 237.2 244.95 236.55 244.5 2,900Jul 15 2008 244 254.9 244 249 700Jul 11 2008 251.07 252 251.07 252 20,900Jul 10 2008 253 254 253 253.6 3,600Jul 9 2008 252.45 253.1 252.45 253 17,700Jul 8 2008 255 255 255 255 100Jul 7 2008 257.6 258 257.4 257.4 13,100Jul 4 2008 260 260 259.8 260 5,400Jul 3 2008 270 270 262.4 262.4 8,100Jul 2 2008 265 265 265 265 1,200Jul 1 2008 265 266 265 265 1,900
Jun 27 2008 265.35 268.95 265.35 266 1,400Jun 26 2008 269.9 269.9 267.99 268 1,400Jun 25 2008 265.32 269.75 265.32 269.75 1,200Jun 24 2008 270 273 268 268 1,600Jun 23 2008 254.9 260 250 260 3,300Jun 20 2008 256.25 260 256.25 258 1,600Jun 19 2008 258 258.25 255.55 255.55 4,800Jun 18 2008 266.5 269 266.5 269 200Jun 17 2008 268 273.9 265 273.9 1,900Jun 16 2008 274.95 274.95 268.5 268.5 6,600Jun 12 2008 277.99 279.99 275.2 275.2 2,800Jun 11 2008 277 277 275.82 275.82 2,500Jun 10 2008 276 278.85 274 278.5 3,900Jun 9 2008 278 278.89 275 276 2,600Jun 6 2008 276.01 280 269.8 280 2,300Jun 5 2008 287.89 288 280 284 13,100Jun 4 2008 283 289.8 282 289.8 48,400Jun 3 2008 283.6 283.7 275.5 276 10,600Jun 2 2008 273.99 278.51 273.99 278.51 40,900
May 30 2008 262.25 268.99 262.25 265.25 4,600May 29 2008 256.5 262 256.5 261.75 9,500
May 28 2008 266.15 270 262.5 270 8,400May 27 2008 270 270.5 265 267.05 4,600May 26 2008 265 266.1 253 266.1 9,900May 23 2008 268 268 266 266 7,200May 22 2008 270 275 270 272 5,700May 21 2008 269.1 270.05 267 268 7,700May 20 2008 270.25 272.5 270.05 272 1,700May 19 2008 271.8 271.9 268.56 270.5 3,100May 16 2008 270.06 270.06 268 268 2,700May 15 2008 272.6 272.6 270 271 7,800May 14 2008 272.5 274.99 271 274.4 5,500May 13 2008 270 273 270 272 15,600May 12 2008 272.9 273 268.15 269 19,400May 9 2008 277.5 277.5 267 267.05 33,300May 8 2008 283.99 285 278 278 10,000May 7 2008 283.01 283.99 278.05 283.99 46,600May 6 2008 290 290 287 287.5 3,700May 5 2008 290 292.9 288 290 6,400May 2 2008 291.79 303.99 290 293.99 66,200Apr 30 2008 293.5 296 289 292.5 23,200Apr 29 2008 294.1 294.1 288.25 293.5 15,000Apr 28 2008 293.01 304 291.8 295 85,100Apr 25 2008 292 300 282 293 98,200Apr 24 2008 288 298.2 287 293.55 139,900Apr 23 2008 288 288 284 284 5,300Apr 22 2008 280 292.9 279.5 287 51,600Apr 21 2008 281 281.9 278.25 280 34,500Apr 18 2008 283.5 284 281 282.8 6,400Apr 17 2008 283.65 285 280 280 15,900Apr 16 2008 285 286.5 284 285.95 5,200Apr 15 2008 284.1 285 284.1 285 400Apr 14 2008 284.5 285.3 283.15 285.2 5,400Apr 11 2008 284 284.5 284 284.5 300Apr 10 2008 285 285.2 282.2 283.15 1,000Apr 9 2008 289 290.9 286 286.75 15,500Apr 7 2008 285 285.5 284.1 284.1 2,400Apr 4 2008 282.05 286 282.05 286 4,100Apr 3 2008 283 285.5 281 285.5 5,000Apr 2 2008 285.5 285.5 284.9 285 1,400
Mar 31 2008 297 297 293 297 15,500Mar 28 2008 296 298 296 298 5,300Mar 27 2008 297 299 295 296 2,900
Mar 26 2008 298 298 294.85 295.25 12,800Mar 25 2008 296 297.4 291.6 296 10,500Mar 24 2008 292 302 292 296 53,000Mar 20 2008 290 291 288.05 289.25 5,900Mar 19 2008 294 294 288.15 292.85 11,500Mar 18 2008 296.5 296.5 285.25 289.5 21,400Mar 17 2008 297.5 298 291.1 291.1 6,800Mar 14 2008 296 297.5 293.1 295 7,700Mar 13 2008 299.9 299.9 294.1 296.5 10,400Mar 12 2008 291.2 303.4 291.2 298.75 132,600Mar 11 2008 290 299.45 290 292.9 35,500Mar 10 2008 290.9 291 287.4 289 13,400Mar 7 2008 289 291 289 290 2,800Mar 6 2008 287 291.3 287 291 6,400Mar 5 2008 285 295.5 283 290.75 57,400Mar 4 2008 287 287.5 280.1 284.9 9,200Mar 3 2008 287 288 285.1 286.25 7,800Feb 29 2008 290.05 290.05 286.75 287 10,100Feb 28 2008 295 297.5 288 290 50,700Feb 27 2008 275.1 288.75 275 288.75 85,500Feb 26 2008 278 278 275 275 700Feb 25 2008 281.75 281.75 276.25 276.25 1,700Feb 22 2008 275.05 279 275.05 276 2,100Feb 21 2008 275 280 275 276.2 28,600Feb 20 2008 278.45 279.5 275 275 12,400Feb 19 2008 273.95 279.35 273.95 277.5 12,700Feb 15 2008 270 273.5 270 271.1 4,100Feb 14 2008 273.95 273.95 270.1 272 3,300Feb 13 2008 270.5 273.95 270 273.95 3,600Feb 12 2008 266 274 266 274 8,200Feb 11 2008 265 267 263.15 266.9 2,400Feb 8 2008 270.95 270.95 268 269.9 500Feb 7 2008 268 271.5 268 268.1 2,500Feb 6 2008 270 271 269.1 269.1 2,400Feb 4 2008 272 272.35 265 272.35 9,200Feb 1 2008 270 273 270 273 3,600Jan 31 2008 271.25 271.5 269 271.4 6,200Jan 30 2008 275.95 276.45 269 269 8,200Jan 29 2008 282 283 270 273.5 60,400Jan 28 2008 274.45 280 270 280 22,100Jan 25 2008 269 271.25 267 270.1 24,800Jan 24 2008 271.5 271.5 269.95 270 6,200
Jan 23 2008 270 270.5 268.05 270.5 13,600Jan 22 2008 275 275 270 270 12,800Jan 21 2008 280.3 280.3 270 278.85 6,500Jan 18 2008 278.5 280 278.5 280 2,200Jan 17 2008 272.05 278 270 278 4,000Jan 16 2008 275 275 273.1 275 1,400Jan 15 2008 278.05 278.05 278 278 300Jan 14 2008 280 280 277.05 279.9 700Jan 11 2008 280 280 277 277 400Jan 10 2008 282 284 280 280 2,700Jan 9 2008 283.25 284.9 283.05 284.85 2,500Jan 8 2008 288 288 283 286.4 1,800Jan 7 2008 281.1 285 281.1 285 5,000Jan 4 2008 285 290 280.5 290 3,800Jan 3 2008 278 288.75 277 288.75 15,800Jan 2 2008 282 282 275 275 2,500Jan 1 2008 264.75 278 264.75 275.9 4,700
Dec 31 2007 270 280 269.8 270.5 3,100Dec 27 2007 287 289.5 284 284 4,100Dec 26 2007 288.3 288.3 286 287.05 4,800Dec 24 2007 285 289 285 289 2,600Dec 19 2007 285 285 284 285 1,400Dec 18 2007 285 286 284 284 1,300Dec 17 2007 285.05 285.05 285.05 285.05 100Dec 14 2007 284.05 292.5 284.05 287 5,500Dec 13 2007 288 288 285 286.35 2,100Dec 12 2007 284 287.9 284 287.8 2,500Dec 11 2007 285.8 287.5 285.8 287.2 3,000Dec 10 2007 284 286 283 284.4 1,700Dec 7 2007 288.9 288.9 283.5 287.95 1,900Dec 6 2007 285 285 285 285 1,000Dec 5 2007 284 284 281.2 284 600Dec 4 2007 280 283.9 280 283.9 2,000Dec 3 2007 281 283.95 281 283.95 700
Nov 30 2007 284.9 284.9 280.15 281 1,200Nov 29 2007 284.8 284.8 279.05 283.2 4,000Nov 28 2007 280 281 279.9 281 1,800Nov 27 2007 280 282 278.8 280 10,200Nov 26 2007 288.9 288.9 282.9 285 4,500Nov 23 2007 284 286 278 286 31,800Nov 22 2007 267 279.8 265 278 125,300Nov 21 2007 265 267.9 263.6 267 7,500
Nov 20 2007 263.7 263.9 260 263.5 6,100Nov 19 2007 261 261 254.05 256.5 3,300Nov 16 2007 261 262 254 260 4,800Nov 15 2007 270 270 260 260 4,300Nov 14 2007 270.6 272 270 270 5,700Nov 13 2007 275.5 278 270 274 9,700Nov 12 2007 274.8 277.9 274.8 274.8 7,100Nov 8 2007 275.5 276.5 271 273.5 4,700Nov 7 2007 279 280 275 275 3,500Nov 6 2007 275 276.1 275 276 2,800Nov 5 2007 275 280 272 276 3,200Nov 2 2007 281.3 283.95 275.3 282.8 2,400Nov 1 2007 283 284 279 281.25 8,000Oct 31 2007 283 286 280 282.5 8,200Oct 30 2007 295 297 283 283 8,400Oct 29 2007 289.85 290 286.4 289.8 1,900Oct 26 2007 288.1 290 287 289.9 2,600Oct 25 2007 289.85 290 288.05 288.1 2,300Oct 24 2007 294.5 295 288 288 12,800Oct 23 2007 292 292.95 290.2 292.9 11,000Oct 22 2007 293 293 289 289 13,500Oct 19 2007 294 294 292.55 293 7,700Oct 18 2007 297 298 294 294 7,800Oct 17 2007 307.2 307.2 302.05 306 26,800Oct 11 2007 312 312 302 305.95 12,500Oct 9 2007 313.65 313.65 309.15 310 5,400Oct 8 2007 313.95 316.5 310.6 311 25,100Oct 5 2007 315 318.1 311.05 317 15,300Oct 4 2007 316 320 310.25 320 9,000Oct 3 2007 309.05 320 309 320 15,800Oct 2 2007 310 315 306 315 11,800Oct 1 2007 302 310 300.5 310 14,800
Sep 28 2007 295.2 302 295.2 302 17,700Sep 27 2007 296 300 294.5 300 8,600Sep 26 2007 294.5 297 294.45 297 8,700Sep 25 2007 294.85 295 292 295 8,600Sep 24 2007 290.3 295 290.3 292.2 11,800Sep 21 2007 293 293 288 292.9 13,100Sep 20 2007 290.15 295.75 290 294.95 14,300Sep 19 2007 290.05 297 290 293.6 27,000Sep 18 2007 290 295.95 289.1 295.95 11,800Sep 17 2007 291.15 296 288.5 290 29,500
Sep 14 2007 293 297.45 290 297.45 21,800Sep 13 2007 299 299 291 293 10,400Sep 12 2007 290 297.5 286.05 297.5 25,000Sep 11 2007 307.95 309 289 291 26,500Sep 10 2007 312 315.5 296.55 300 19,100Sep 7 2007 315 315 311.05 312 5,500Sep 6 2007 319.5 320 318 318 3,400Sep 5 2007 316.1 319.9 314 318.5 12,300Sep 4 2007 315 320 314 319.9 19,900Sep 3 2007 315.9 315.95 312 312 5,100
Aug 31 2007 314 330 312 315.5 13,700Aug 30 2007 310 315 310 314.9 8,400Aug 29 2007 309.8 313 307 313 4,600Aug 28 2007 305.05 308.9 305 305 3,200Aug 27 2007 304.5 310 304.5 309 1,600Aug 24 2007 310 312.5 300 304.5 8,900Aug 23 2007 317 318.7 310 310 3,600Aug 22 2007 311.25 317 311.25 317 2,800Aug 21 2007 319.95 319.95 308 310 5,700Aug 20 2007 320 320 315.6 315.6 900Aug 17 2007 315 320 312.5 319.5 9,500Aug 16 2007 319.95 319.95 314 314 6,000Aug 15 2007 314 317 311 316 6,000Aug 13 2007 313 316 309 309 5,600Aug 10 2007 316.1 319.7 310.05 315 3,000Aug 9 2007 304.1 319.75 304.1 318.4 8,600Aug 8 2007 319 322.2 318 320 7,400Aug 7 2007 321 327.9 318 320.25 13,300Aug 6 2007 332 332 325 325 1,800Aug 3 2007 326 326.1 325 326.1 2,000Aug 2 2007 328 328 323.25 327.5 3,000Aug 1 2007 333.5 333.5 325 325 11,600Jul 31 2007 325 330.5 324.1 330 6,900Jul 30 2007 320 328.5 320 328.5 5,300Jul 27 2007 320 325.8 320 325.8 2,500Jul 26 2007 325 326.9 325 326.9 2,300Jul 25 2007 326.5 326.5 324 324.1 1,600Jul 24 2007 331 336 323.1 327.5 6,100Jul 23 2007 323 329.4 321 329.4 35,100Jul 20 2007 311 326.5 311 318 18,500Jul 19 2007 325 333 315.05 315.05 30,800Jul 18 2007 335 336 325 325 21,200
Jul 17 2007 331 339 333 335 6,400Jul 16 2007 340 337.1 331 331 5,900Jul 13 2007 342 345 336 340 11,600Jul 12 2007 332 347 334.95 342 31,100Jul 11 2007 334.9 335 331.7 332 2,100Jul 10 2007 334.95 335 332.5 334.9 5,600Jul 9 2007 333.6 335 332.1 334.95 2,100Jul 6 2007 335.5 337.4 333.1 333.6 7,500Jul 5 2007 333 335.5 334.9 335.5 1,800Jul 4 2007 334 336.65 332.5 333 2,900Jul 3 2007 338.9 342.1 330 334 6,100Jul 2 2007 331.5 338.9 334.7 338.9 10,600
Jun 29 2007 333 334.95 330 331.5 2,600Jun 28 2007 334 334.95 333 333 4,400Jun 27 2007 336 336.9 334 334 6,000Jun 26 2007 332 340 335 336 18,100Jun 25 2007 330 334 330 332 6,500Jun 22 2007 327.1 342 326.05 330 4,500Jun 21 2007 328 329 327.1 327.1 2,000Jun 20 2007 330 330 327.05 328 2,600Jun 19 2007 332.1 334.5 330 330 8,900Jun 18 2007 332.6 334 331 332.1 3,500Jun 15 2007 337 339 332.6 332.6 6,600Jun 14 2007 336.1 340 333 337 16,600Jun 13 2007 339 345 331.5 336.1 10,200Jun 12 2007 331 344.5 331 339 32,300Jun 11 2007 330.3 332.25 328.25 331 2,800Jun 8 2007 332 333 330 330.3 4,300Jun 7 2007 330.1 338 331.9 332 19,600Jun 6 2007 330 335 330 330.1 11,500Jun 1 2007 342.45 345 335 336.1 19,600
May 31 2007 330.2 346.5 334 342.45 78,600May 30 2007 314.5 330.2 315 330.2 74,200May 29 2007 313 321 312.1 314.5 16,700May 28 2007 314.9 323 313 313 27,900May 25 2007 306 320 307.5 314.9 21,800May 24 2007 295.3 310 295.3 306 78,900May 23 2007 298 299 295.3 295.3 11,000May 22 2007 297.5 298 294 298 1,900May 21 2007 300 300 297.05 297.5 8,800May 18 2007 299 302 298 300 6,100May 17 2007 301.75 304 299 299 15,300
May 16 2007 307.05 305.5 299 301.75 6,700May 15 2007 304.95 316 307.05 307.05 5,300May 11 2007 302 302 301.7 302 700May 9 2007 302.3 304.45 302 302 1,100May 8 2007 300 305 302 302.3 1,600May 5 2007 330 334.95 330 330 12,100May 4 2007 300 302 298 300 6,900May 3 2007 302.05 302 300 300 2,300May 2 2007 300.25 305 300.5 302.05 5,700Apr 30 2007 304 303.75 300 300.25 2,700Apr 27 2007 310 312 296.05 304 8,600Apr 26 2007 314 314 310 310 3,900Apr 25 2007 319 319.15 312 314 3,000Apr 24 2007 313.9 321.2 314.05 319 28,200Apr 23 2007 300 315 300.1 313.9 10,600Apr 20 2007 296 302 295.6 300 8,100Apr 19 2007 286.3 298 286 296 28,600Apr 18 2007 283.95 287.75 285 286.3 13,300Apr 17 2007 281 285 282 283.95 3,500Apr 16 2007 281 281 280.95 281 500Apr 12 2007 280 282 281 281 1,000Apr 11 2007 280 282 280 280 2,300Apr 10 2007 282.95 282 279 280 2,900Apr 9 2007 284 283.5 279.2 282.95 800Apr 6 2007 276.5 284 278 284 5,600Apr 5 2007 274 278.5 274 276.5 2,400Apr 4 2007 275 277.5 274 274 2,500Apr 3 2007 275 279 275 275 2,500Apr 2 2007 275 277 275 275 3,100
Mar 30 2007 277 277 275 275 900Mar 29 2007 279.5 278.5 277 277 800Mar 28 2007 278 279.5 277 279.5 1,100Mar 27 2007 277 278 275.5 278 2,800Mar 26 2007 282 282.45 276.1 277 4,700Mar 22 2007 284.5 282.65 282 282 2,700Mar 21 2007 281.9 287.4 282 284.5 13,900Mar 20 2007 292.9 292.5 290 291.9 2,000Mar 19 2007 290 292.9 288 292.9 4,900Mar 16 2007 290.45 290 288 290 1,700Mar 15 2007 288 290.45 290 290.45 2,900Mar 14 2007 292.5 288.15 287.05 288 1,600Mar 13 2007 291 292.5 286.05 292.5 7,500
Mar 12 2007 290 291 290 291 3,200Mar 9 2007 290.5 290 290 290 300Mar 8 2007 290 293 290 290.5 2,200Mar 7 2007 288.6 290 288 290 2,200Mar 6 2007 286.25 292 288.5 288.6 3,100Mar 5 2007 287.75 290 286 286.25 2,400Mar 2 2007 290 287.75 287.6 287.75 400Mar 1 2007 286.1 290 285.5 290 3,900Feb 28 2007 289 288 282 286.1 2,100Feb 27 2007 294.9 292 288.6 289 4,300Feb 26 2007 292.45 298 290 294.9 12,900Feb 23 2007 287 293 288.3 292.45 5,700Feb 22 2007 286.95 289.05 286.95 287 3,000Feb 21 2007 289 288 286.75 286.95 1,000Feb 20 2007 288.05 290 288 289 1,800Feb 19 2007 288 292.9 288.05 288.05 1,000Feb 16 2007 289 292.9 288 288 800Feb 15 2007 286 289 285.5 289 300Feb 14 2007 290 289 286 286 2,100Feb 13 2007 288 290 287 290 1,500Feb 12 2007 291 288.25 288 288 500Feb 9 2007 293.5 292.15 291 291 800Feb 8 2007 290.2 293.5 293 293.5 800Feb 7 2007 290.1 292.9 290.2 290.2 7,200Feb 6 2007 291 294.95 290 290 3,900Feb 2 2007 293 293.5 288 291 7,200Feb 1 2007 294 293 292 293 1,200Jan 31 2007 298 294 291 294 1,800Jan 26 2007 285 298 284.5 298 34,100Jan 25 2007 285 286 285 285 600Jan 24 2007 281.5 285 283 285 300Jan 23 2007 282 285 281.5 281.5 1,300Jan 22 2007 284.9 282 282 282 100Jan 19 2007 283.5 284.9 284.9 284.9 100Jan 18 2007 283.6 283.5 283.5 283.5 100Jan 17 2007 281 283 283 283 200Jan 16 2007 281 283 283 283 200Jan 15 2007 281 285 281 281 1,600Jan 12 2007 285 283 281 281 2,400Jan 11 2007 283 285 284.95 285 200Jan 10 2007 285 283 281 283 2,600Jan 9 2007 287.4 285.5 285 285 1,300
Jan 8 2007 285.5 288.9 286.5 287.4 3,600Jan 5 2007 288 290 283 285.5 7,500Jan 4 2007 287 289 288 288 300Jan 3 2007 282 287 287 287 200
Dec 29 2006 275 287 280 282 11,900Dec 28 2006 280.25 280.25 275 275 800Dec 27 2006 276.05 281 276.05 280.25 28,800Dec 26 2006 281 279 276.05 276.05 400Dec 21 2006 283 282.1 281 281 500Dec 20 2006 276 283 279.5 283 2,000Dec 19 2006 285 285.05 275 276 2,200Dec 18 2006 285 296 285 285 3,200Dec 15 2006 288.45 286.5 285 285 1,100Dec 14 2006 289 288.45 288 288.45 800Dec 13 2006 285.3 289 285.1 289 1,300Dec 12 2006 287 287 285.1 285.3 1,200Dec 11 2006 290 290 287 287 1,800Dec 8 2006 284.5 290 285 290 2,300Dec 7 2006 283 289.7 284 284.5 2,000Dec 6 2006 285 285.5 283 283 2,600Dec 5 2006 288 286 283.95 285 3,400Dec 4 2006 284 290 285.5 288 700Dec 1 2006 289 284 284 284 200
Nov 30 2006 285 296.5 288 289 2,900Nov 28 2006 286 287 283 283 2,700Nov 27 2006 288.9 287 286 286 4,300Nov 24 2006 289 288.95 285.3 288.9 1,400Nov 23 2006 286.1 289 288.85 289 2,200Nov 22 2006 286.1 286.1 286.1 286.1 100Nov 21 2006 295 286.15 286.1 286.1 1,500Nov 20 2006 288.5 295 286 295 6,300Nov 17 2006 286 289 288.5 288.5 1,500Nov 16 2006 287 289.5 286 286 2,200Nov 15 2006 285.55 285.5 285 285.5 400Nov 14 2006 285.6 287.1 286 287 900Nov 13 2006 286.55 290 285.5 285.55 1,400Nov 10 2006 290 291.9 286.05 286.55 3,100Nov 8 2006 290 290 286.5 290 1,800Nov 7 2006 291 290 285.5 290 3,400Nov 6 2006 288.1 297 290 291 2,500Nov 3 2006 287 292 288.05 288.1 1,500Nov 2 2006 288.1 288.05 286 287 1,400
Nov 1 2006 290 296 288 288.1 5,500Oct 31 2006 295 295 290 290 2,900Oct 30 2006 298 300 285.2 295 400Oct 19 2006 300 302.5 298 298 5,700Oct 18 2006 300.7 303.5 300 300 10,000Oct 17 2006 291.67 301.4 285 300.7 14,900Oct 16 2006 363.5 371 358 360 15,700Oct 13 2006 368.5 368.5 363.5 363.5 2,500Oct 12 2006 370 370 356 368.5 11,600Oct 11 2006 370 373 368 370 9,200Oct 10 2006 365 371.9 366 370 4,900Oct 9 2006 355 368 360 365 9,200Oct 6 2006 348 355 348 355 4,800Oct 5 2006 347.5 348 342.5 348 3,300Oct 4 2006 345.95 347.5 342.5 347.5 2,800Oct 3 2006 349 345.95 341 345.95 3,200Oct 2 2006 340 349 342.5 349 8,100
Sep 29 2006 347 350 340 340 4,000Sep 28 2006 343 349 343 347 3,200Sep 27 2006 339 343 341 343 1,500Sep 26 2006 342 347 338.25 339 6,500Sep 25 2006 355 354.75 342 342 4,600Sep 22 2006 362 364 355 355 8,900Sep 21 2006 360.5 378.5 355 362 70,100Sep 20 2006 375 372 360.5 360.5 5,800Sep 19 2006 378 388 369 375 6,700Sep 18 2006 366 384.3 365 378 28,700Sep 15 2006 356 366 359 366 8,000Sep 14 2006 349 356 354.5 356 1,800Sep 13 2006 349 356 354.5 356 1,800Sep 12 2006 348.5 355 352 352 1,100Sep 11 2006 348 348.5 348 348.5 1,000Sep 8 2006 350 348 348 348 100Sep 7 2006 350 356 350 350 2,400Sep 6 2006 358 350 345 350 2,300Sep 5 2006 358 358 352 358 500Sep 4 2006 355 358 355.9 358 2,500Sep 1 2006 351.1 355 354 355 1,900
Aug 31 2006 350 354 350 351.1 4,100Aug 30 2006 342 350 345 350 7,800Aug 29 2006 335 342 338.95 342 2,500Aug 28 2006 336 335 335 335 500
Aug 25 2006 337 336 336 336 500Aug 24 2006 343.95 344 337 337 1,300Aug 23 2006 340 343.95 336.05 343.95 600Aug 22 2006 345 343 340 340 1,800Aug 21 2006 340 347.9 340.1 345 8,900Aug 18 2006 335 340 337.5 340 500Aug 17 2006 335 339 335 335 1,400Aug 16 2006 335 336 335 335 500Aug 15 2006 338 335 335 335 600Aug 11 2006 335 338 330 338 1,700Aug 10 2006 342.25 343 329 335 4,000Aug 9 2006 342 343 339.6 342.25 2,400Aug 8 2006 342 347 342 342 4,200Aug 7 2006 343 345 338 342 6,100Aug 4 2006 346 353 333 343 13,300Aug 3 2006 329.95 346 324 346 6,200Aug 2 2006 327 329.95 327 329.95 700Aug 1 2006 328 327 327 327 900Jul 31 2006 330 328 326 328 6,000Jul 28 2006 324 335 326 330 23,400Jul 27 2006 323.7 324 324 324 300Jul 25 2006 323.95 323.9 317.2 323.7 2,600Jul 24 2006 325 325 318 323.95 15,700Jul 21 2006 318 328 317 325 12,300Jul 20 2006 316 318 317 318 200Jul 19 2006 320 320 315.05 316 1,300Jul 18 2006 320 321 320 320 4,200Jul 14 2006 320 320 320 320 3,500Jul 13 2006 315.25 320 320 320 11,600Jul 12 2006 315 315.25 315 315 2,700Jul 11 2006 315 315 315 315 200Jul 10 2006 320 315 315 315 1,400Jul 7 2006 327 320 320 320 2,100Jul 5 2006 315 329 320.5 327 2,800Jul 4 2006 315 315 315 315 100Jul 3 2006 322 315.1 315 315 600
Jun 30 2006 323 325.95 322 322 200Jun 29 2006 319 323 320 323 1,100Jun 28 2006 312 319.5 315 319 4,200Jun 27 2006 320 319 310 312 2,700Jun 26 2006 310.5 320 305 320 2,000Jun 23 2006 315 315.5 310 310.5 900
Jun 22 2006 310 315 310 315 1,400Jun 21 2006 320 310 306.55 310 900Jun 20 2006 330.2 320 313.7 320 3,700Jun 19 2006 334.65 330.2 320.5 330.2 1,600Jun 16 2006 318.8 334.65 324 334.65 3,600Jun 15 2006 304.75 318.8 305 318.8 2,900Jun 14 2006 294.5 304.75 286 304.75 3,100Jun 13 2006 310 298 294.5 294.5 2,200Jun 9 2006 303.1 310 310 310 1,500Jun 8 2006 314.9 319.9 303.1 303.1 200Jun 6 2006 330 315 313.5 314.9 4,600Jun 5 2006 330 330 330 330 400Jun 4 2006 336.1 335 325 330 28,200Jun 2 2006 330 330 330 330 100Jun 1 2006 324.5 330 329.5 330 700
May 31 2006 324.5 324.5 324.5 324.5 100May 30 2006 328.5 324.5 318.15 324.5 1,100May 29 2006 334 330 324.8 328.5 3,000May 26 2006 335 334 334 334 100May 25 2006 334.5 336.85 334.5 335 2,800May 24 2006 332 334.5 332.5 334.5 2,300May 23 2006 333.05 335 332 332 1,800May 22 2006 330 339.75 333.05 333.05 2,000May 19 2006 325 330 330 330 100May 18 2006 333 331.5 325 325 3,100May 17 2006 324 336.5 333 333 1,600May 16 2006 332 335 324 324 3,000May 15 2006 345 333.5 328.25 332 1,000May 12 2006 346.25 350 344.05 345 2,600May 11 2006 350 356 345 346.25 63,100May 10 2006 359.6 365 350 350 5,200May 9 2006 353.7 364 358 359.6 4,900May 5 2006 330.5 336.9 331 336.9 8,500May 4 2006 323.5 333.45 327 330.5 14,900May 3 2006 308.25 323.65 308 323.5 35,000May 2 2006 302 310 308 308.25 4,400Apr 28 2006 304.2 302 300 302 5,000Apr 27 2006 310 305 304.2 304.2 300Apr 26 2006 306 312 309 310 1,700Apr 25 2006 305 309 305 306 4,100Apr 24 2006 310 308.3 305 305 5,000Apr 21 2006 307.5 311 303.25 310 19,200
Apr 19 2006 308 310 307 307.5 2,800Apr 18 2006 308.25 309 308 308 1,200Apr 17 2006 309 310 308 308.25 5,800Apr 14 2006 308 309 308 309 1,800Apr 11 2006 280 282 280 280 2,300Apr 10 2006 306 309 299 309 10,500Apr 7 2006 308 306.5 306 306 800Apr 6 2006 307.5 308 307.5 308 500Apr 5 2006 305.8 308 305.45 307.5 8,600Apr 4 2006 301 305.8 302 305.8 17,600Apr 3 2006 300 301 300 301 700
Mar 31 2006 300 300 300 300 200Mar 30 2006 299 301.5 299 300 4,100Mar 29 2006 304 304 298 299 900Mar 27 2006 298 304 289 304 5,200Mar 26 2006 282 282.45 276.1 277 4,700Mar 24 2006 308 308 308 308 1,200Mar 22 2006 311 315 307 308 3,800Mar 21 2006 311 313 310 313 5,100Mar 20 2006 309 311 307 311 3,500Mar 17 2006 305 309 305 309 2,300Mar 16 2006 305 307 300 305 10,400Mar 15 2006 306 309 300 305 3,900Mar 14 2006 300 306 295 306 2,600Mar 13 2006 295 309 300 300 5,200Mar 10 2006 297 296.05 295 295 600Mar 9 2006 291 297 288 297 1,300Mar 8 2006 303 300 291 291 4,000Mar 7 2006 301.5 303 301 303 400Mar 6 2006 310 310 300.2 301.5 14,700Mar 3 2006 312.1 316 310 310 3,100Mar 2 2006 312 314 310 312.1 4,100Mar 1 2006 319.95 312 308 312 5,700Feb 28 2006 311 320 312 319.95 9,400Feb 27 2006 324 328 308 311 7,900Feb 24 2006 325.5 333 320 324 15,300Feb 23 2006 310 325.5 311 325.5 30,500Feb 22 2006 307 322 302 310 5,700Feb 21 2006 302 307 304.95 307 1,200Feb 20 2006 295 304 296.5 302 1,100Feb 17 2006 303 301.5 295 295 5,200Feb 16 2006 306.5 306 301.05 303 2,100
Feb 15 2006 308.1 309.9 302.05 306.5 3,800Feb 14 2006 311 311 308 308.1 2,000Feb 13 2006 316.5 316 311 311 1,900Feb 12 2006 291 288.25 288 288 500Feb 10 2006 320 318 316 316.5 3,400Feb 7 2006 321.5 322.05 320 320 6,100Feb 6 2006 328 329.8 321.5 321.5 4,000Feb 3 2006 318 328 320 328 4,600Feb 2 2006 319 320 318 318 1,700Feb 1 2006 323 320.25 319 319 900Jan 31 2006 323 326 323 323 3,100Jan 30 2006 321 329.9 323 323 3,900Jan 27 2006 318 325 319 321 3,600Jan 26 2006 312 318 315 318 5,400Jan 25 2006 315.05 315 312 312 600Jan 24 2006 324.9 318 312 315.05 2,100Jan 23 2006 315 325 316 324.9 11,000Jan 20 2006 320 316 311 315 5,100Jan 19 2006 321 325 310 320 1,900Jan 18 2006 322 321.25 321 321 1,800Jan 17 2006 323 324.85 322 322 5,500Jan 16 2006 332 335 323 323 13,400Jan 9 2006 323 335 322 332 15,900Jan 6 2006 310 325 309.5 323 14,700Jan 5 2006 303 313 302 310 11,500Jan 4 2006 302.5 303 300.25 303 13,900Jan 3 2006 295.7 305 295.7 302.5 14,200Jan 2 2006 295.5 296 294 295.7 6,100
Dec 30 2005 297 296 295.5 295.5 500Dec 29 2005 295 298 297 297 1,700Dec 28 2005 295 295 294 295 10,400Dec 27 2005 295 297.95 295 295 3,300Dec 26 2005 295 295 295 295 4,400Dec 23 2005 295 295.6 295 295 2,300Dec 22 2005 295.05 295.05 295 295 4,400Dec 21 2005 295.5 299 295 295.05 2,500Dec 20 2005 300 300 295.1 295.5 800Dec 19 2005 294 300 293 300 7,500Dec 16 2005 295 298.5 294 294 1,300Dec 15 2005 294.95 295 294 295 7,500Dec 14 2005 296 295 293 294.95 8,000Dec 13 2005 294 300 293 296 13,000
Dec 9 2005 295 295 293.5 295 1,900Dec 8 2005 295.3 296 294.05 295 600Dec 7 2005 297 300 290 295.3 4,600Dec 6 2005 293 300 291.2 297 7,900Dec 5 2005 288.15 294 288 293 2,900Dec 2 2005 290 288.15 288.15 288.15 100
Nov 30 2005 295 292 288 288 1,300Nov 29 2005 298.5 297.95 293 295 1,400Nov 28 2005 295.5 298.5 295.65 298.5 800Nov 25 2005 300 300 295.5 295.5 600Nov 24 2005 296 300 297 300 2,100Nov 23 2005 302 301.95 296 296 1,200Nov 22 2005 300.1 302 297 302 4,000Nov 21 2005 300 305.25 300 300.1 2,300Nov 18 2005 303 303 300 300 7,400Nov 17 2005 303.9 304 295.5 303 11,100Nov 16 2005 297 304.85 287 303.9 8,400Nov 15 2005 287.55 301.5 290 297 12,900Nov 14 2005 275 288.75 278 287.55 17,500Nov 11 2005 278 278 275 275 2,400Nov 10 2005 273 278 271 278 5,700Nov 8 2005 271.95 273 264 273 800Nov 7 2005 273 273 264 271.95 500Nov 2 2005 279 280 273 273 2,400Oct 31 2005 274 280 272 279 7,400Oct 27 2005 274.8 277 270 274 1,900Oct 26 2005 274 275 265 274.8 3,100Oct 25 2005 269 274 260 274 4,400Oct 24 2005 261 269 265 269 1,100Oct 20 2005 274.05 280 265 269.75 8,700Oct 19 2005 285 295 273 274.05 1,800Oct 18 2005 288.46 302.85 285 285 20,500Oct 17 2005 387.3 406 375 390 23,000Oct 14 2005 369 387.45 368 387.3 31,000Oct 13 2005 357 374.85 360 369 24,500Oct 12 2005 340.5 357.5 340 357 12,500Oct 11 2005 342 346 340.5 340.5 7,900Oct 10 2005 348 344.9 336.1 342 9,900Oct 7 2005 347.4 349.95 342 348 3,800Oct 6 2005 349 355 346.5 347.4 6,300Oct 5 2005 348.05 352 346 349 9,900Oct 4 2005 353 354 347 348.05 15,300
Oct 3 2005 339.6 353.75 344 353 15,300Sep 30 2005 349 348 338 339.6 21,700Sep 29 2005 364 368.4 346 349 28,900Sep 28 2005 354.9 368.5 358 364 33,700Sep 27 2005 341 354.9 350 354.9 24,400Sep 26 2005 334 345 337.1 341 21,300Sep 23 2005 324.5 334 327 334 21,500Sep 22 2005 314 327 315.2 324.5 32,300Sep 21 2005 303.1 314.4 306.05 314 61,200Sep 20 2005 296.1 310.9 282 305.05 130,700Sep 19 2005 282 284 275 276 8,800Sep 16 2005 274.75 282 279.1 282 6,700Sep 15 2005 263 275 268.7 274.75 7,200Sep 14 2005 250.5 263 258 263 13,800Sep 13 2005 250 250.5 250.5 250.5 300Sep 12 2005 243 255 242 250 800Sep 9 2005 231.5 243 237 243 3,100Sep 8 2005 221 231.5 221.1 231.5 3,900Sep 7 2005 210.5 221 215 221 1,300Sep 6 2005 206.55 210.5 210 210.5 900Sep 5 2005 205 209 206.55 206.55 700Sep 2 2005 202 205 203 205 2,300Sep 1 2005 203 204 202 202 900
Aug 31 2005 203 203 202 203 1,300Aug 30 2005 204 203 202 203 200Aug 29 2005 200 204 204 204 200Aug 23 2005 200 200 200 200 900Aug 22 2005 196 203 200 200 1,400Aug 19 2005 200 196 193 196 200Aug 17 2005 202 200 200 200 100Aug 16 2005 201 202 202 202 100Aug 12 2005 199.75 201 201 201 100Aug 11 2005 200 199.75 199.75 199.75 2,000Aug 10 2005 200 200 199.5 200 300Aug 9 2005 199.5 200 200 200 600Aug 8 2005 195 199.75 195 199.5 2,400Aug 5 2005 199.5 199.9 195 195 5,000Aug 4 2005 199 199.5 199.5 199.5 400Aug 1 2005 200 199.95 199.95 199.95 100Jul 29 2005 200.95 200 200 200 500Jul 28 2005 195 201 201 201 100Jul 27 2005 199.5 195 194 195 500
Jul 26 2005 190 199.5 195 199.5 1,400Jul 25 2005 200 191 190 190 2,600Jul 21 2005 200 200 195 200 600Jul 15 2005 201.2 200.1 200 200 1,100Jul 14 2005 205 204 201.2 201.2 700Jul 13 2005 206 205.1 205 205 1,200Jul 12 2005 206 206 205 206 500Jul 11 2005 200 206 200.55 206 300Jul 8 2005 205 201 200 200 1,000Jul 7 2005 204 205 200 205 1,200Jul 6 2005 207 205 204 204 700Jul 1 2005 208 208 208 208 300
Jun 30 2005 208 208 208 208 100Jun 29 2005 205.5 208 208 208 500Jun 24 2005 208 205.5 205.5 205.5 500Jun 23 2005 207 208 206 208 500Jun 20 2005 202 208 208 208 100Jun 17 2005 202.05 202 202 202 300Jun 16 2005 200 202.05 202.05 202.05 100Jun 15 2005 203.5 206 200 200 1,300Jun 14 2005 204.05 203.5 203.5 203.5 300Jun 13 2005 203 203 203 203 1,500Jun 10 2005 203.5 206.95 203 203 2,800Jun 9 2005 204 203.5 203.05 203.5 2,300Jun 8 2005 203 204 204 204 0Jun 7 2005 203 203 203 203 600Jun 6 2005 200 203 203 203 100Jun 3 2005 205 200 200 200 100Jun 2 2005 200 205 205 205 100
May 30 2005 200 200 200 200 200May 27 2005 200 200 200 200 300May 26 2005 205 202 200 200 600May 25 2005 208 205 205 205 200May 24 2005 205 208 208 208 100May 23 2005 210 205 205 205 100May 19 2005 212.95 210 209 210 1,400May 18 2005 209.1 212.95 208 212.95 1,000May 13 2005 211 209.1 209.1 209.1 200May 12 2005 216.9 218 211 211 2,200May 10 2005 210 218 209 218 5,600May 9 2005 203 210 210 210 1,000May 6 2005 205 203 202 203 300
May 5 2005 201 210 193 205 900May 3 2005 205 202 200 200 6,500May 2 2005 208.1 209 205 205 1,200Apr 29 2005 219 214 208.05 208.1 1,300Apr 28 2005 230 230 218.5 219 2,200Apr 27 2005 235 230 230 230 100Apr 21 2005 230.1 235 230 235 1,800Apr 20 2005 235 237 230.1 230.1 2,000Apr 19 2005 232.5 235 235 235 500Apr 18 2005 230 232.5 230 232.5 1,700Apr 15 2005 220 230 230 230 300Apr 14 2005 220 225 220 220 600Apr 13 2005 220 220 215 220 1,800Apr 12 2005 213.75 220 220 220 200Apr 11 2005 225 213.75 213.75 213.75 300Apr 7 2005 225 225.25 225 225 700Apr 6 2005 230 225 225 225 500Apr 5 2005 225 230 230 230 200Apr 4 2005 220 225 220 225 300Apr 1 2005 219 220 220 220 1,000
Mar 30 2005 212 219 210 219 7,700Mar 29 2005 212 212 207 212 15,300Mar 28 2005 206 212 207 212 200Mar 25 2005 215 211 206 206 6,800Mar 24 2005 210.9 215 215 215 3,000Mar 22 2005 222 210.95 210.9 210.9 12,200Mar 21 2005 228.05 226 218 222 1,600Mar 17 2005 234 228.05 228 228.05 800Mar 16 2005 233.5 234 232 234 200Mar 15 2005 232.1 233.5 228 233.5 2,400Mar 14 2005 232 232.1 230 232.1 600Mar 11 2005 235 232 232 232 100Mar 10 2005 235 236 235 235 1,400Mar 9 2005 235.1 236 230 235 1,700Mar 8 2005 235 235.2 235 235.1 1,800Mar 7 2005 235 236 235 235 2,800Mar 4 2005 230 235 235 235 2,000Mar 2 2005 235 231.5 230 230 1,000Feb 28 2005 237.5 235 229 235 2,800Feb 25 2005 244.95 237.5 237.5 237.5 1,000Feb 24 2005 252.1 250 239.5 244.95 56,100Feb 23 2005 265.3 254 252.05 252.1 4,100
Feb 22 2005 275 280 265.3 265.3 10,200Feb 21 2005 275 277 274 275 1,200Feb 18 2005 260 278 270 275 4,400Feb 17 2005 252 261.5 255 260 2,600Feb 16 2005 250 252 252 252 1,300Feb 15 2005 247 250 248 250 7,900Feb 14 2005 247 247 244 247 4,300Feb 11 2005 245 247 245 247 3,100Feb 10 2005 245 247.5 243 245 2,800Feb 9 2005 246 245 245 245 100Feb 7 2005 245.5 246.5 246 246 500Feb 4 2005 243 246 245.5 245.5 3,100Feb 3 2005 242.2 243 243 243 0Jan 28 2005 242.1 244.5 242.2 242.2 400Jan 27 2005 247 245 242.1 242.1 400Jan 24 2005 242.15 248 242.25 248 1,100Jan 19 2005 242.5 242.2 242.15 242.15 400Jan 18 2005 242.5 242.75 242.25 242.5 1,100Jan 17 2005 244 248 242.5 242.5 3,600Jan 13 2005 244.5 244.5 244 244 3,000Jan 12 2005 246 245 244.5 244.5 500Jan 11 2005 246 252 243.1 246 900Jan 10 2005 238 246 240 246 4,300Jan 7 2005 245 241 237 238 1,900Jan 5 2005 242 245 245 245 100Jan 3 2005 242 242 242 242 100
![Millat Tractors Ltd Annualreport2010[1]](https://img.dokumen.tips/doc/110x75/548c852ab4795978018b49a9/millat-tractors-ltd-annualreport20101.jpg)
