DowJones

40000

35000

30000

25000
Índice

20000

15000

10000

5000

0
9/24/1998 9/24/2002 9/24/2006 9/24/2010 9/24/2014 9/24/2018
Dates DowJones DailyReturn Jerarquía Jerarquía DailyReturn
9/24/1998 8001.98 -1.89% 270.00 1.00 -13.84%
9/25/1998 8028.77 0.33% 3,809.00 2.00 -10.52%
9/28/1998 8108.83 0.99% 5,044.00 3.00 -8.20%
9/29/1998 8080.52 -0.35% 1,691.00 4.00 -8.11%
9/30/1998 7842.62 -2.99% 78.00 5.00 -8.01%
10/1/1998 7632.53 -2.72% 101.00 6.00 -7.62%
10/2/1998 7784.7 1.97% 5,638.00 7.00 -7.40%
10/5/1998 7726.24 -0.75% 1,016.00 8.00 -7.23%
10/6/1998 7742.98 0.22% 3,488.00 9.00 -7.15%
10/7/1998 7741.7 -0.02% 2,656.00 10.00 -6.51%
10/8/1998 7731.91 -0.13% 2,280.00 11.00 -6.03%
10/9/1998 7899.53 2.14% 5,684.00 12.00 -5.86%
10/12/1998 8001.47 1.28% 5,319.00 13.00 -5.82%
10/13/1998 7938.14 -0.79% 965.00 14.00 -5.73%
10/14/1998 7968.79 0.39% 3,940.00 15.00 -5.71%
10/15/1998 8299.36 4.06% 5,813.00 16.00 -5.24%
10/16/1998 8416.76 1.40% 5,413.00 17.00 -5.21%
10/19/1998 8466.45 0.59% 4,439.00 18.00 -5.18%
10/20/1998 8505.85 0.46% 4,156.00 19.00 -4.97%
10/21/1998 8519.23 0.16% 3,297.00 20.00 -4.85%
10/22/1998 8533.14 0.16% 3,318.00 21.00 -4.75%
10/23/1998 8452.29 -0.95% 792.00 22.00 -4.74%
10/26/1998 8432.21 -0.24% 1,954.00 23.00 -4.73%
10/27/1998 8366.04 -0.79% 970.00 24.00 -4.71%
10/28/1998 8371.97 0.07% 2,996.00 25.00 -4.65%
10/29/1998 8495.03 1.46% 5,448.00 26.00 -4.54%
10/30/1998 8592.11 1.14% 5,186.00 27.00 -4.52%
11/2/1998 8706.15 1.32% 5,346.00 28.00 -4.52%
11/3/1998 8706.15 0.00% 2,717.00 29.00 -4.47%
11/4/1998 8783.14 0.88% 4,911.00 30.00 -4.41%
11/5/1998 8915.47 1.50% 5,466.00 31.00 -4.34%
11/6/1998 8975.46 0.67% 4,599.00 32.00 -4.24%
11/9/1998 8897.96 -0.87% 888.00 33.00 -4.19%
11/10/1998 8863.97 -0.38% 1,611.00 34.00 -4.19%
11/11/1998 8823.82 -0.45% 1,466.00 35.00 -4.18%
11/12/1998 8829.75 0.07% 2,983.00 36.00 -4.15%
11/13/1998 8919.59 1.01% 5,069.00 37.00 -4.14%
11/16/1998 9011.24 1.02% 5,075.00 38.00 -4.09%
11/17/1998 8986.29 -0.28% 1,875.00 39.00 -3.90%
11/18/1998 9041.11 0.61% 4,482.00 40.00 -3.87%
11/19/1998 9056.05 0.17% 3,323.00 41.00 -3.77%
11/20/1998 9159.54 1.14% 5,184.00 42.00 -3.75%
11/23/1998 9374.27 2.32% 5,717.00 43.00 -3.75%
11/24/1998 9301.15 -0.78% 979.00 44.00 -3.71%
11/25/1998 9314.28 0.14% 3,236.00 45.00 -3.67%
11/27/1998 9333.07 0.20% 3,449.00 46.00 -3.67%
11/30/1998 9116.55 -2.35% 155.00 47.00 -3.66%
12/1/1998 9133.54 0.19% 3,394.00 48.00 -3.65%
12/2/1998 9064.54 -0.76% 1,008.00 49.00 -3.64%
12/3/1998 8879.68 -2.06% 221.00 50.00 -3.64%
12/4/1998 9016.14 1.53% 5,480.00 51.00 -3.63%
12/7/1998 9070.46 0.60% 4,467.00 52.00 -3.62%
12/8/1998 9027.98 -0.47% 1,427.00 53.00 -3.58%
12/9/1998 9009.18 -0.21% 2,040.00 54.00 -3.49%
12/10/1998 8841.58 -1.88% 273.00 55.00 -3.47%
12/11/1998 8821.76 -0.22% 2,000.00 56.00 -3.45%
12/14/1998 8695.59 -1.44% 445.00 57.00 -3.35%
12/15/1998 8823.29 1.46% 5,447.00 58.00 -3.33%
12/16/1998 8790.6 -0.37% 1,644.00 59.00 -3.32%
12/17/1998 8875.82 0.96% 5,023.00 60.00 -3.30%
12/18/1998 8903.62 0.31% 3,760.00 61.00 -3.27%
12/21/1998 8988.85 0.95% 5,010.00 62.00 -3.25%
12/22/1998 9044.46 0.62% 4,501.00 63.00 -3.25%
12/23/1998 9202.03 1.73% 5,562.00 64.00 -3.22%
12/24/1998 9217.99 0.17% 3,350.00 65.00 -3.20%
12/28/1998 9226.75 0.09% 3,077.00 66.00 -3.20%
12/29/1998 9320.97 1.02% 5,070.00 67.00 -3.20%
12/30/1998 9274.64 -0.50% 1,377.00 68.00 -3.18%
12/31/1998 9181.43 -1.01% 744.00 69.00 -3.17%
1/4/1999 9184.26 0.03% 2,834.00 70.00 -3.16%
1/5/1999 9311.19 1.37% 5,388.00 71.00 -3.14%
1/6/1999 9544.97 2.48% 5,737.00 72.00 -3.13%
1/7/1999 9537.76 -0.08% 2,442.00 73.00 -3.09%
1/8/1999 9643.32 1.10% 5,144.00 74.00 -3.08%
1/11/1999 9619.89 -0.24% 1,942.00 75.00 -3.08%
1/12/1999 9474.68 -1.52% 402.00 76.00 -3.03%
1/13/1999 9349.56 -1.33% 504.00 77.00 -3.03%
1/14/1999 9120.93 -2.48% 130.00 78.00 -2.99%
1/15/1999 9340.55 2.38% 5,725.00 79.00 -2.99%
1/19/1999 9355.22 0.16% 3,295.00 80.00 -2.98%
1/20/1999 9335.92 -0.21% 2,044.00 81.00 -2.98%
1/21/1999 9264.07 -0.77% 992.00 82.00 -2.97%
1/22/1999 9120.67 -1.56% 384.00 83.00 -2.97%
1/25/1999 9203.31 0.90% 4,954.00 84.00 -2.95%
1/26/1999 9324.58 1.31% 5,342.00 85.00 -2.94%
1/27/1999 9200.23 -1.34% 497.00 86.00 -2.93%
1/28/1999 9281.33 0.88% 4,908.00 87.00 -2.91%
1/29/1999 9358.82 0.83% 4,860.00 88.00 -2.89%
2/1/1999 9345.69 -0.14% 2,231.00 89.00 -2.88%
 2/2/1999 9274.12 -0.77% 996.00 90.00 -2.88%
2/3/1999 9366.82 0.99% 5,049.00 91.00 -2.88%
2/4/1999 9304.5 -0.67% 1,125.00 92.00 -2.87%
2/5/1999 9304.24 0.00% 2,706.00 93.00 -2.86%
2/8/1999 9291.11 -0.14% 2,230.00 94.00 -2.85%
2/9/1999 9133.03 -1.72% 313.00 95.00 -2.82%
2/10/1999 9177.31 0.48% 4,201.00 96.00 -2.76%
2/11/1999 9363.45 2.01% 5,647.00 97.00 -2.76%
2/12/1999 9274.89 -0.95% 797.00 98.00 -2.75%
2/16/1999 9297.03 0.24% 3,549.00 99.00 -2.74%
2/17/1999 9195.47 -1.10% 657.00 100.00 -2.73%
2/18/1999 9298.63 1.12% 5,161.00 101.00 -2.72%
2/19/1999 9339.95 0.44% 4,109.00 102.00 -2.71%
2/22/1999 9552.67 2.25% 5,709.00 103.00 -2.70%
2/23/1999 9544.41 -0.09% 2,401.00 104.00 -2.68%
2/24/1999 9399.66 -1.53% 396.00 105.00 -2.68%
2/25/1999 9366.34 -0.36% 1,678.00 106.00 -2.68%
2/26/1999 9306.57 -0.64% 1,160.00 107.00 -2.67%
3/1/1999 9324.78 0.20% 3,428.00 108.00 -2.67%
3/2/1999 9297.61 -0.29% 1,826.00 109.00 -2.66%
3/3/1999 9275.88 -0.23% 1,970.00 110.00 -2.66%
3/4/1999 9467.4 2.04% 5,659.00 111.00 -2.65%
3/5/1999 9736.07 2.80% 5,760.00 112.00 -2.63%
3/8/1999 9727.61 -0.09% 2,399.00 113.00 -2.63%
3/9/1999 9693.75 -0.35% 1,695.00 114.00 -2.59%
3/10/1999 9772.84 0.81% 4,830.00 115.00 -2.58%
3/11/1999 9897.44 1.27% 5,302.00 116.00 -2.56%
3/12/1999 9876.35 -0.21% 2,020.00 117.00 -2.54%
3/15/1999 9958.77 0.83% 4,858.00 118.00 -2.54%
3/16/1999 9930.47 -0.28% 1,858.00 119.00 -2.54%
3/17/1999 9879.4 -0.52% 1,349.00 120.00 -2.54%
3/18/1999 9997.62 1.19% 5,220.00 121.00 -2.54%
3/19/1999 9903.55 -0.95% 811.00 122.00 -2.53%
3/22/1999 9890.5 -0.13% 2,258.00 123.00 -2.53%
3/23/1999 9671.83 -2.24% 172.00 124.00 -2.52%
3/24/1999 9666.84 -0.05% 2,524.00 125.00 -2.52%
3/25/1999 9836.39 1.74% 5,568.00 126.00 -2.52%
3/26/1999 9822.24 -0.14% 2,223.00 127.00 -2.51%
3/29/1999 10006.78 1.86% 5,613.00 128.00 -2.49%
3/30/1999 9913.26 -0.94% 820.00 129.00 -2.48%
3/31/1999 9786.16 -1.29% 526.00 130.00 -2.48%
4/1/1999 9832.5 0.47% 4,176.00 131.00 -2.47%
4/5/1999 10007.33 1.76% 5,577.00 132.00 -2.46%
4/6/1999 9963.49 -0.44% 1,497.00 133.00 -2.46%
4/7/1999 10085.31 1.22% 5,252.00 134.00 -2.45%
 4/8/1999 10197.7 1.11% 5,152.00 135.00 -2.44%
4/9/1999 10173.83 -0.23% 1,968.00 136.00 -2.43%
4/12/1999 10339.51 1.62% 5,517.00 137.00 -2.43%
4/13/1999 10395.01 0.54% 4,315.00 138.00 -2.42%
4/14/1999 10411.66 0.16% 3,310.00 139.00 -2.42%
4/15/1999 10462.72 0.49% 4,214.00 140.00 -2.42%
4/16/1999 10493.89 0.30% 3,720.00 141.00 -2.41%
4/19/1999 10440.53 -0.51% 1,360.00 142.00 -2.41%
4/20/1999 10448.55 0.08% 3,019.00 143.00 -2.40%
4/21/1999 10581.42 1.26% 5,299.00 144.00 -2.39%
4/22/1999 10727.18 1.37% 5,380.00 145.00 -2.39%
4/23/1999 10689.67 -0.35% 1,689.00 146.00 -2.39%
4/26/1999 10718.59 0.27% 3,636.00 147.00 -2.39%
4/27/1999 10831.71 1.05% 5,100.00 148.00 -2.38%
4/28/1999 10845.45 0.13% 3,191.00 149.00 -2.38%
4/29/1999 10878.38 0.30% 3,737.00 150.00 -2.37%
4/30/1999 10789.04 -0.82% 918.00 151.00 -2.37%
5/3/1999 11014.69 2.07% 5,668.00 152.00 -2.36%
5/4/1999 10886.12 -1.17% 598.00 153.00 -2.36%
5/5/1999 10955.42 0.63% 4,533.00 154.00 -2.35%
5/6/1999 10946.82 -0.08% 2,431.00 155.00 -2.35%
5/7/1999 11031.59 0.77% 4,773.00 156.00 -2.34%
5/10/1999 11007.24 -0.22% 2,008.00 157.00 -2.33%
5/11/1999 11026.14 0.17% 3,345.00 158.00 -2.32%
5/12/1999 11000.37 -0.23% 1,969.00 159.00 -2.32%
5/13/1999 11107.19 0.97% 5,025.00 160.00 -2.31%
5/14/1999 10913.32 -1.76% 304.00 161.00 -2.30%
5/17/1999 10853.47 -0.55% 1,291.00 162.00 -2.29%
5/18/1999 10836.95 -0.15% 2,193.00 163.00 -2.28%
5/19/1999 10887.39 0.46% 4,157.00 164.00 -2.27%
5/20/1999 10866.74 -0.19% 2,091.00 165.00 -2.27%
5/21/1999 10829.28 -0.35% 1,702.00 166.00 -2.27%
5/24/1999 10654.68 -1.63% 350.00 167.00 -2.27%
5/25/1999 10531.09 -1.17% 603.00 168.00 -2.25%
5/26/1999 10702.16 1.61% 5,516.00 169.00 -2.25%
5/27/1999 10466.93 -2.22% 176.00 170.00 -2.25%
5/28/1999 10559.75 0.88% 4,915.00 171.00 -2.24%
6/1/1999 10596.26 0.35% 3,831.00 172.00 -2.24%
6/2/1999 10577.9 -0.17% 2,138.00 173.00 -2.23%
6/3/1999 10663.7 0.81% 4,823.00 174.00 -2.23%
6/4/1999 10799.84 1.27% 5,303.00 175.00 -2.23%
6/7/1999 10909.39 1.01% 5,066.00 176.00 -2.22%
6/8/1999 10765.65 -1.33% 506.00 177.00 -2.22%
6/9/1999 10690.29 -0.70% 1,075.00 178.00 -2.20%
6/10/1999 10621.27 -0.65% 1,151.00 179.00 -2.20%
6/11/1999 10490.51 -1.24% 553.00 180.00 -2.19%
6/14/1999 10563.33 0.69% 4,647.00 181.00 -2.19%
6/15/1999 10594.99 0.30% 3,725.00 182.00 -2.19%
6/16/1999 10784.96 1.78% 5,583.00 183.00 -2.19%
6/17/1999 10841.63 0.52% 4,293.00 184.00 -2.19%
6/18/1999 10855.56 0.13% 3,198.00 185.00 -2.18%
6/21/1999 10815.99 -0.37% 1,655.00 186.00 -2.17%
6/22/1999 10721.64 -0.88% 879.00 187.00 -2.17%
6/23/1999 10666.87 -0.51% 1,356.00 188.00 -2.16%
6/24/1999 10534.84 -1.25% 551.00 189.00 -2.16%
6/25/1999 10552.57 0.17% 3,333.00 190.00 -2.16%
6/28/1999 10655.15 0.97% 5,027.00 191.00 -2.16%
6/29/1999 10815.35 1.49% 5,464.00 192.00 -2.16%
6/30/1999 10970.81 1.43% 5,430.00 193.00 -2.15%
7/1/1999 11066.43 0.87% 4,900.00 194.00 -2.15%
7/2/1999 11139.25 0.66% 4,569.00 195.00 -2.13%
7/6/1999 11135.13 -0.04% 2,573.00 196.00 -2.13%
7/7/1999 11187.37 0.47% 4,162.00 197.00 -2.13%
7/8/1999 11126.9 -0.54% 1,306.00 198.00 -2.13%
7/9/1999 11193.7 0.60% 4,461.00 199.00 -2.13%
7/12/1999 11200.98 0.07% 2,975.00 200.00 -2.12%
7/13/1999 11175.02 -0.23% 1,976.00 201.00 -2.11%
7/14/1999 11148.11 -0.24% 1,947.00 202.00 -2.11%
7/15/1999 11186.42 0.34% 3,827.00 203.00 -2.11%
7/16/1999 11209.85 0.21% 3,468.00 204.00 -2.11%
7/19/1999 11187.68 -0.20% 2,067.00 205.00 -2.11%
7/20/1999 10996.14 -1.73% 311.00 206.00 -2.11%
7/21/1999 11002.78 0.06% 2,967.00 207.00 -2.10%
7/22/1999 10969.22 -0.31% 1,790.00 208.00 -2.10%
7/23/1999 10910.97 -0.53% 1,318.00 209.00 -2.10%
7/26/1999 10863.16 -0.44% 1,496.00 210.00 -2.10%
7/27/1999 10979.04 1.06% 5,110.00 211.00 -2.10%
7/28/1999 10972.08 -0.06% 2,477.00 212.00 -2.09%
7/29/1999 10791.29 -1.66% 333.00 213.00 -2.09%
7/30/1999 10655.15 -1.27% 539.00 214.00 -2.08%
8/2/1999 10645.97 -0.09% 2,404.00 215.00 -2.08%
8/3/1999 10677.31 0.29% 3,710.00 216.00 -2.07%
8/4/1999 10674.78 -0.02% 2,621.00 217.00 -2.07%
8/5/1999 10793.82 1.11% 5,154.00 218.00 -2.07%
8/6/1999 10714.04 -0.74% 1,034.00 219.00 -2.06%
8/9/1999 10707.71 -0.06% 2,491.00 220.00 -2.06%
8/10/1999 10655.15 -0.49% 1,390.00 221.00 -2.06%
8/11/1999 10787.81 1.24% 5,273.00 222.00 -2.06%
8/12/1999 10789.39 0.01% 2,781.00 223.00 -2.05%
8/13/1999 10973.66 1.69% 5,556.00 224.00 -2.04%
 8/16/1999 11046.8 0.66% 4,591.00 225.00 -2.04%
8/17/1999 11117.08 0.63% 4,532.00 226.00 -2.04%
8/18/1999 10991.39 -1.14% 629.00 227.00 -2.03%
8/19/1999 10963.84 -0.25% 1,924.00 228.00 -2.03%
8/20/1999 11100.62 1.24% 5,278.00 229.00 -2.02%
8/23/1999 11299.76 1.78% 5,584.00 230.00 -2.02%
8/24/1999 11283.3 -0.15% 2,222.00 231.00 -2.02%
8/25/1999 11326.04 0.38% 3,923.00 232.00 -2.01%
8/26/1999 11198.45 -1.13% 632.00 233.00 -2.01%
8/27/1999 11090.17 -0.97% 779.00 234.00 -2.01%
8/30/1999 10914.13 -1.60% 365.00 235.00 -2.01%
8/31/1999 10829.28 -0.78% 985.00 236.00 -2.01%
9/1/1999 10937.88 1.00% 5,053.00 237.00 -2.00%
9/2/1999 10843.21 -0.87% 883.00 238.00 -2.00%
9/3/1999 11078.46 2.15% 5,685.00 239.00 -1.99%
9/7/1999 11034.13 -0.40% 1,576.00 240.00 -1.99%
9/8/1999 11036.35 0.02% 2,798.00 241.00 -1.99%
9/9/1999 11079.4 0.39% 3,952.00 242.00 -1.98%
9/10/1999 11028.43 -0.46% 1,448.00 243.00 -1.98%
9/13/1999 11030.33 0.02% 2,789.00 244.00 -1.98%
9/14/1999 10910.34 -1.09% 665.00 245.00 -1.98%
9/15/1999 10801.42 -1.00% 750.00 246.00 -1.97%
9/16/1999 10737.47 -0.59% 1,224.00 247.00 -1.97%
9/17/1999 10803.64 0.61% 4,496.00 248.00 -1.97%
9/20/1999 10823.9 0.19% 3,397.00 249.00 -1.97%
9/21/1999 10598.48 -2.10% 208.00 250.00 -1.96%
9/22/1999 10524.07 -0.70% 1,073.00 251.00 -1.95%
9/23/1999 10318.6 -1.97% 248.00 252.00 -1.95%
9/24/1999 10279.34 -0.38% 1,617.00 253.00 -1.94%
9/27/1999 10303.4 0.23% 3,532.00 254.00 -1.94%
9/28/1999 10275.54 -0.27% 1,884.00 255.00 -1.94%
9/29/1999 10213.48 -0.61% 1,206.00 256.00 -1.94%
9/30/1999 10336.96 1.20% 5,235.00 257.00 -1.94%
10/1/1999 10273 -0.62% 1,182.00 258.00 -1.92%
10/4/1999 10401.23 1.24% 5,279.00 259.00 -1.92%
10/5/1999 10400.6 -0.01% 2,692.00 260.00 -1.92%
10/6/1999 10588.35 1.79% 5,589.00 261.00 -1.92%
10/7/1999 10537.06 -0.49% 1,396.00 262.00 -1.91%
10/8/1999 10649.77 1.06% 5,113.00 263.00 -1.91%
10/11/1999 10648.18 -0.01% 2,663.00 264.00 -1.90%
10/12/1999 10417.06 -2.19% 181.00 265.00 -1.90%
10/13/1999 10232.16 -1.79% 294.00 266.00 -1.89%
10/14/1999 10286.62 0.53% 4,302.00 267.00 -1.89%
10/15/1999 10019.72 -2.63% 113.00 268.00 -1.89%
10/18/1999 10116.28 0.96% 5,018.00 269.00 -1.89%
10/19/1999 10204.93 0.87% 4,904.00 270.00 -1.89%
10/20/1999 10392.36 1.82% 5,597.00 271.00 -1.88%
10/21/1999 10297.7 -0.92% 844.00 272.00 -1.88%
10/22/1999 10470.25 1.66% 5,539.00 273.00 -1.88%
10/25/1999 10349.94 -1.16% 609.00 274.00 -1.88%
10/26/1999 10302.13 -0.46% 1,445.00 275.00 -1.88%
10/27/1999 10394.9 0.90% 4,940.00 276.00 -1.88%
10/28/1999 10622.54 2.17% 5,691.00 277.00 -1.87%
10/29/1999 10729.87 1.01% 5,061.00 278.00 -1.86%
11/1/1999 10648.52 -0.76% 1,002.00 279.00 -1.85%
11/2/1999 10581.84 -0.63% 1,170.00 280.00 -1.85%
11/3/1999 10609.07 0.26% 3,603.00 281.00 -1.84%
11/4/1999 10639.65 0.29% 3,689.00 282.00 -1.84%
11/5/1999 10704.49 0.61% 4,480.00 283.00 -1.83%
11/8/1999 10718.86 0.13% 3,214.00 284.00 -1.83%
11/9/1999 10617.32 -0.95% 793.00 285.00 -1.83%
11/10/1999 10597.75 -0.18% 2,104.00 286.00 -1.83%
11/11/1999 10595.3 -0.02% 2,626.00 287.00 -1.81%
11/12/1999 10769.32 1.63% 5,526.00 288.00 -1.81%
11/15/1999 10760.76 -0.08% 2,426.00 289.00 -1.81%
11/16/1999 10932.33 1.58% 5,504.00 290.00 -1.80%
11/17/1999 10883.09 -0.45% 1,473.00 291.00 -1.79%
11/18/1999 11035.7 1.39% 5,406.00 292.00 -1.79%
11/19/1999 11003.9 -0.29% 1,841.00 293.00 -1.79%
11/22/1999 11089.53 0.78% 4,781.00 294.00 -1.79%
11/23/1999 10995.64 -0.85% 902.00 295.00 -1.79%
11/24/1999 11008.18 0.11% 3,144.00 296.00 -1.79%
11/26/1999 10988.91 -0.18% 2,130.00 297.00 -1.79%
11/29/1999 10947.93 -0.37% 1,638.00 298.00 -1.79%
11/30/1999 10877.81 -0.64% 1,157.00 299.00 -1.78%
12/1/1999 10998.39 1.10% 5,146.00 300.00 -1.77%
12/2/1999 11039.07 0.37% 3,897.00 301.00 -1.77%
12/3/1999 11286.18 2.21% 5,700.00 302.00 -1.77%
12/6/1999 11225.02 -0.54% 1,305.00 303.00 -1.77%
12/7/1999 11106.66 -1.06% 703.00 304.00 -1.76%
12/8/1999 11068.12 -0.35% 1,696.00 305.00 -1.76%
12/9/1999 11134.79 0.60% 4,466.00 306.00 -1.75%
12/10/1999 11224.71 0.80% 4,818.00 307.00 -1.75%
12/13/1999 11192.6 -0.29% 1,852.00 308.00 -1.75%
12/14/1999 11160.18 -0.29% 1,833.00 309.00 -1.74%
12/15/1999 11225.32 0.58% 4,422.00 310.00 -1.73%
12/16/1999 11244.89 0.17% 3,354.00 311.00 -1.73%
12/17/1999 11257.43 0.11% 3,133.00 312.00 -1.72%
12/20/1999 11144.28 -1.01% 743.00 313.00 -1.72%
12/21/1999 11200.55 0.50% 4,247.00 314.00 -1.71%
12/22/1999 11203.61 0.03% 2,824.00 315.00 -1.71%
12/23/1999 11405.76 1.79% 5,588.00 316.00 -1.70%
12/27/1999 11391.08 -0.13% 2,271.00 317.00 -1.70%
12/28/1999 11476.71 0.75% 4,742.00 318.00 -1.69%
12/29/1999 11484.67 0.07% 2,992.00 319.00 -1.69%
12/30/1999 11452.86 -0.28% 1,873.00 320.00 -1.69%
12/31/1999 11497.12 0.39% 3,942.00 321.00 -1.69%
1/3/2000 11357.51 -1.22% 563.00 322.00 -1.69%
1/4/2000 10997.94 -3.22% 64.00 323.00 -1.68%
1/5/2000 11122.66 1.13% 5,172.00 324.00 -1.68%
1/6/2000 11253.27 1.17% 5,205.00 325.00 -1.68%
1/7/2000 11522.56 2.36% 5,722.00 326.00 -1.68%
1/10/2000 11572.2 0.43% 4,068.00 327.00 -1.68%
1/11/2000 11511.09 -0.53% 1,324.00 328.00 -1.67%
1/12/2000 11551.11 0.35% 3,837.00 329.00 -1.67%
1/13/2000 11582.44 0.27% 3,640.00 330.00 -1.67%
1/14/2000 11722.98 1.21% 5,242.00 331.00 -1.67%
1/18/2000 11560.73 -1.39% 476.00 332.00 -1.66%
1/19/2000 11489.37 -0.62% 1,186.00 333.00 -1.66%
1/20/2000 11351.3 -1.21% 574.00 334.00 -1.65%
1/21/2000 11251.72 -0.88% 871.00 335.00 -1.65%
1/24/2000 11008.17 -2.19% 184.00 336.00 -1.65%
1/25/2000 11029.89 0.20% 3,433.00 337.00 -1.65%
1/26/2000 11032.99 0.03% 2,827.00 338.00 -1.65%
1/27/2000 11028.03 -0.04% 2,550.00 339.00 -1.64%
1/28/2000 10738.88 -2.66% 110.00 340.00 -1.64%
1/31/2000 10940.54 1.86% 5,611.00 341.00 -1.64%
2/1/2000 11041.06 0.91% 4,972.00 342.00 -1.64%
2/2/2000 11003.21 -0.34% 1,709.00 343.00 -1.64%
2/3/2000 11013.45 0.09% 3,072.00 344.00 -1.64%
2/4/2000 10963.81 -0.45% 1,471.00 345.00 -1.64%
2/7/2000 10905.79 -0.53% 1,322.00 346.00 -1.64%
2/8/2000 10957.61 0.47% 4,180.00 347.00 -1.63%
2/9/2000 10699.17 -2.39% 147.00 348.00 -1.63%
2/10/2000 10643.64 -0.52% 1,342.00 349.00 -1.63%
2/11/2000 10425.22 -2.07% 216.00 350.00 -1.63%
2/14/2000 10519.85 0.90% 4,956.00 351.00 -1.63%
2/15/2000 10718.1 1.87% 5,614.00 352.00 -1.62%
2/16/2000 10561.42 -1.47% 428.00 353.00 -1.62%
2/17/2000 10514.57 -0.44% 1,486.00 354.00 -1.62%
2/18/2000 10219.53 -2.85% 94.00 355.00 -1.62%
2/22/2000 10304.85 0.83% 4,859.00 356.00 -1.62%
2/23/2000 10225.73 -0.77% 995.00 357.00 -1.61%
2/24/2000 10092.64 -1.31% 514.00 358.00 -1.61%
2/25/2000 9862.12 -2.31% 160.00 359.00 -1.61%
2/28/2000 10038.66 1.77% 5,582.00 360.00 -1.61%
2/29/2000 10128.31 0.89% 4,928.00 361.00 -1.60%
3/1/2000 10137.93 0.09% 3,076.00 362.00 -1.60%
3/2/2000 10164.92 0.27% 3,626.00 363.00 -1.60%
3/3/2000 10367.2 1.97% 5,635.00 364.00 -1.60%
3/6/2000 10170.51 -1.92% 261.00 365.00 -1.60%
3/7/2000 9796.04 -3.75% 42.00 366.00 -1.60%
3/8/2000 9856.54 0.62% 4,499.00 367.00 -1.60%
3/9/2000 10010.73 1.55% 5,489.00 368.00 -1.60%
3/10/2000 9928.83 -0.82% 923.00 369.00 -1.59%
3/13/2000 9947.13 0.18% 3,387.00 370.00 -1.59%
3/14/2000 9811.24 -1.38% 481.00 371.00 -1.59%
3/15/2000 10131.42 3.21% 5,790.00 372.00 -1.59%
3/16/2000 10630.61 4.81% 5,826.00 373.00 -1.59%
3/17/2000 10595.24 -0.33% 1,729.00 374.00 -1.59%
3/20/2000 10680.25 0.80% 4,806.00 375.00 -1.58%
3/21/2000 10907.35 2.10% 5,679.00 376.00 -1.58%
3/22/2000 10866.7 -0.37% 1,639.00 377.00 -1.58%
3/23/2000 11119.86 2.30% 5,716.00 378.00 -1.58%
3/24/2000 11112.73 -0.06% 2,473.00 379.00 -1.58%
3/27/2000 11025.86 -0.78% 976.00 380.00 -1.57%
3/28/2000 10936.12 -0.82% 934.00 381.00 -1.57%
3/29/2000 11018.72 0.75% 4,746.00 382.00 -1.57%
3/30/2000 10980.25 -0.35% 1,690.00 383.00 -1.56%
3/31/2000 10921.93 -0.53% 1,317.00 384.00 -1.56%
4/3/2000 11221.94 2.71% 5,755.00 385.00 -1.56%
4/4/2000 11164.85 -0.51% 1,359.00 386.00 -1.56%
4/5/2000 11033.93 -1.18% 595.00 387.00 -1.56%
4/6/2000 11114.28 0.73% 4,709.00 388.00 -1.56%
4/7/2000 11111.49 -0.03% 2,613.00 389.00 -1.55%
4/10/2000 11186.57 0.67% 4,608.00 390.00 -1.55%
4/11/2000 11287.09 0.89% 4,936.00 391.00 -1.55%
4/12/2000 11125.14 -1.45% 444.00 392.00 -1.54%
4/13/2000 10923.55 -1.83% 286.00 393.00 -1.54%
4/14/2000 10305.78 -5.82% 13.00 394.00 -1.54%
4/17/2000 10582.52 2.65% 5,753.00 395.00 -1.54%
4/18/2000 10767.42 1.73% 5,564.00 396.00 -1.53%
4/19/2000 10674.97 -0.86% 891.00 397.00 -1.53%
4/20/2000 10844.06 1.57% 5,498.00 398.00 -1.53%
4/24/2000 10906.1 0.57% 4,386.00 399.00 -1.52%
4/25/2000 11124.83 1.99% 5,641.00 400.00 -1.52%
4/26/2000 10945.5 -1.63% 351.00 401.00 -1.52%
4/27/2000 10888.11 -0.53% 1,332.00 402.00 -1.52%
4/28/2000 10733.92 -1.43% 456.00 403.00 -1.52%
5/1/2000 10811.79 0.72% 4,703.00 404.00 -1.52%
 5/2/2000 10731.13 -0.75% 1,023.00 405.00 -1.52%
5/3/2000 10480.13 -2.37% 151.00 406.00 -1.52%
5/4/2000 10412.5 -0.65% 1,152.00 407.00 -1.51%
5/5/2000 10577.86 1.58% 5,501.00 408.00 -1.51%
5/8/2000 10603.64 0.24% 3,560.00 409.00 -1.51%
5/9/2000 10536.75 -0.63% 1,167.00 410.00 -1.51%
5/10/2000 10367.79 -1.62% 355.00 411.00 -1.50%
5/11/2000 10545.97 1.70% 5,558.00 412.00 -1.50%
5/12/2000 10609.37 0.60% 4,462.00 413.00 -1.50%
5/15/2000 10807.78 1.85% 5,608.00 414.00 -1.50%
5/16/2000 10934.57 1.17% 5,201.00 415.00 -1.49%
5/17/2000 10769.74 -1.52% 404.00 416.00 -1.49%
5/18/2000 10777.28 0.07% 2,994.00 417.00 -1.49%
5/19/2000 10626.86 -1.41% 467.00 418.00 -1.49%
5/22/2000 10542.55 -0.80% 961.00 419.00 -1.49%
5/23/2000 10422.28 -1.15% 614.00 420.00 -1.49%
5/24/2000 10535.35 1.08% 5,124.00 421.00 -1.48%
5/25/2000 10323.92 -2.03% 228.00 422.00 -1.48%
5/26/2000 10299.24 -0.24% 1,951.00 423.00 -1.48%
5/30/2000 10527.14 2.19% 5,695.00 424.00 -1.48%
5/31/2000 10522.34 -0.05% 2,546.00 425.00 -1.48%
6/1/2000 10652.2 1.23% 5,262.00 426.00 -1.48%
6/2/2000 10794.76 1.33% 5,359.00 427.00 -1.48%
6/5/2000 10815.31 0.19% 3,412.00 428.00 -1.47%
6/6/2000 10735.58 -0.74% 1,036.00 429.00 -1.47%
6/7/2000 10812.87 0.72% 4,693.00 430.00 -1.47%
6/8/2000 10668.73 -1.34% 498.00 431.00 -1.47%
6/9/2000 10614.07 -0.51% 1,354.00 432.00 -1.46%
6/12/2000 10564.21 -0.47% 1,425.00 433.00 -1.46%
6/13/2000 10621.85 0.54% 4,333.00 434.00 -1.46%
6/14/2000 10687.96 0.62% 4,509.00 435.00 -1.46%
6/15/2000 10714.83 0.25% 3,583.00 436.00 -1.46%
6/16/2000 10449.31 -2.51% 127.00 437.00 -1.46%
6/19/2000 10557.85 1.03% 5,086.00 438.00 -1.46%
6/20/2000 10435.17 -1.17% 602.00 439.00 -1.45%
6/21/2000 10497.75 0.60% 4,460.00 440.00 -1.45%
6/22/2000 10376.12 -1.17% 604.00 441.00 -1.45%
6/23/2000 10404.76 0.28% 3,653.00 442.00 -1.45%
6/26/2000 10543 1.32% 5,348.00 443.00 -1.45%
6/27/2000 10504.47 -0.37% 1,650.00 444.00 -1.45%
6/28/2000 10527.8 0.22% 3,498.00 445.00 -1.44%
6/29/2000 10398.04 -1.24% 552.00 446.00 -1.44%
6/30/2000 10447.9 0.48% 4,190.00 447.00 -1.44%
7/3/2000 10560.68 1.07% 5,121.00 448.00 -1.44%
7/5/2000 10483.6 -0.73% 1,043.00 449.00 -1.44%
 7/6/2000 10481.48 -0.02% 2,642.00 450.00 -1.44%
7/7/2000 10635.99 1.46% 5,452.00 451.00 -1.43%
7/10/2000 10646.59 0.10% 3,089.00 452.00 -1.43%
7/11/2000 10727.19 0.75% 4,751.00 453.00 -1.43%
7/12/2000 10783.42 0.52% 4,287.00 454.00 -1.43%
7/13/2000 10788.72 0.05% 2,923.00 455.00 -1.43%
7/14/2000 10812.75 0.22% 3,500.00 456.00 -1.43%
7/17/2000 10804.27 -0.08% 2,432.00 457.00 -1.42%
7/18/2000 10739.92 -0.60% 1,219.00 458.00 -1.42%
7/19/2000 10696.08 -0.41% 1,564.00 459.00 -1.42%
7/20/2000 10843.87 1.37% 5,386.00 460.00 -1.42%
7/21/2000 10733.56 -1.02% 734.00 461.00 -1.42%
7/24/2000 10685.12 -0.45% 1,468.00 462.00 -1.42%
7/25/2000 10699.97 0.14% 3,226.00 463.00 -1.41%
7/26/2000 10516.48 -1.73% 310.00 464.00 -1.41%
7/27/2000 10586.13 0.66% 4,578.00 465.00 -1.41%
7/28/2000 10511.17 -0.71% 1,067.00 466.00 -1.41%
7/31/2000 10521.98 0.10% 3,098.00 467.00 -1.41%
8/1/2000 10606.95 0.80% 4,817.00 468.00 -1.40%
8/2/2000 10687.53 0.76% 4,754.00 469.00 -1.40%
8/3/2000 10706.58 0.18% 3,370.00 470.00 -1.40%
8/4/2000 10767.75 0.57% 4,384.00 471.00 -1.40%
8/7/2000 10867.01 0.92% 4,974.00 472.00 -1.40%
8/8/2000 10976.89 1.01% 5,063.00 473.00 -1.40%
8/9/2000 10905.83 -0.65% 1,149.00 474.00 -1.40%
8/10/2000 10908.76 0.03% 2,822.00 475.00 -1.39%
8/11/2000 11027.8 1.09% 5,129.00 476.00 -1.39%
8/14/2000 11176.14 1.34% 5,360.00 477.00 -1.39%
8/15/2000 11067 -0.98% 768.00 478.00 -1.39%
8/16/2000 11008.39 -0.53% 1,321.00 479.00 -1.38%
8/17/2000 11055.64 0.43% 4,065.00 480.00 -1.38%
8/18/2000 11046.48 -0.08% 2,418.00 481.00 -1.38%
8/21/2000 11079.81 0.30% 3,729.00 482.00 -1.37%
8/22/2000 11139.15 0.53% 4,313.00 483.00 -1.37%
8/23/2000 11144.65 0.05% 2,926.00 484.00 -1.37%
8/24/2000 11182.74 0.34% 3,823.00 485.00 -1.36%
8/25/2000 11192.63 0.09% 3,054.00 486.00 -1.36%
8/28/2000 11252.84 0.54% 4,317.00 487.00 -1.36%
8/29/2000 11215.1 -0.34% 1,725.00 488.00 -1.36%
8/30/2000 11103.01 -1.00% 749.00 489.00 -1.35%
8/31/2000 11215.1 1.00% 5,058.00 490.00 -1.35%
9/1/2000 11238.78 0.21% 3,473.00 491.00 -1.35%
9/5/2000 11260.61 0.19% 3,422.00 492.00 -1.35%
9/6/2000 11310.64 0.44% 4,107.00 493.00 -1.35%
9/7/2000 11259.87 -0.45% 1,479.00 494.00 -1.34%
 9/8/2000 11220.65 -0.35% 1,693.00 495.00 -1.34%
9/11/2000 11195.49 -0.22% 1,999.00 496.00 -1.34%
9/12/2000 11233.23 0.34% 3,812.00 497.00 -1.34%
9/13/2000 11182.18 -0.46% 1,464.00 498.00 -1.34%
9/14/2000 11087.47 -0.85% 901.00 499.00 -1.34%
9/15/2000 10927 -1.46% 436.00 500.00 -1.34%
9/18/2000 10808.52 -1.09% 667.00 501.00 -1.34%
9/19/2000 10789.29 -0.18% 2,125.00 502.00 -1.34%
9/20/2000 10687.92 -0.94% 814.00 503.00 -1.33%
9/21/2000 10765.52 0.72% 4,704.00 504.00 -1.33%
9/22/2000 10847.37 0.76% 4,755.00 505.00 -1.33%
9/25/2000 10808.15 -0.36% 1,665.00 506.00 -1.33%
9/26/2000 10631.32 -1.65% 336.00 507.00 -1.33%
9/27/2000 10628.36 -0.03% 2,602.00 508.00 -1.33%
9/28/2000 10824.06 1.82% 5,599.00 509.00 -1.32%
9/29/2000 10650.92 -1.61% 357.00 510.00 -1.32%
10/2/2000 10700.13 0.46% 4,150.00 511.00 -1.32%
10/3/2000 10719.74 0.18% 3,385.00 512.00 -1.32%
10/4/2000 10784.48 0.60% 4,471.00 513.00 -1.31%
10/5/2000 10724.92 -0.55% 1,284.00 514.00 -1.31%
10/6/2000 10596.54 -1.20% 577.00 515.00 -1.31%
10/9/2000 10568.43 -0.27% 1,899.00 516.00 -1.30%
10/10/2000 10524.4 -0.42% 1,545.00 517.00 -1.30%
10/11/2000 10413.79 -1.06% 707.00 518.00 -1.30%
10/12/2000 10034.58 -3.71% 44.00 519.00 -1.30%
10/13/2000 10192.18 1.56% 5,490.00 520.00 -1.30%
10/16/2000 10238.8 0.46% 4,139.00 521.00 -1.30%
10/17/2000 10089.71 -1.47% 430.00 522.00 -1.30%
10/18/2000 9975.02 -1.14% 623.00 523.00 -1.30%
10/19/2000 10142.98 1.67% 5,546.00 524.00 -1.29%
10/20/2000 10226.59 0.82% 4,845.00 525.00 -1.29%
10/23/2000 10271.72 0.44% 4,098.00 526.00 -1.29%
10/24/2000 10393.07 1.17% 5,210.00 527.00 -1.29%
10/25/2000 10326.48 -0.64% 1,156.00 528.00 -1.29%
10/26/2000 10380.12 0.52% 4,274.00 529.00 -1.29%
10/27/2000 10590.62 2.01% 5,646.00 530.00 -1.29%
10/30/2000 10835.77 2.29% 5,712.00 531.00 -1.29%
10/31/2000 10971.14 1.24% 5,281.00 532.00 -1.29%
11/1/2000 10899.47 -0.66% 1,139.00 533.00 -1.29%
11/2/2000 10880.51 -0.17% 2,135.00 534.00 -1.28%
11/3/2000 10817.95 -0.58% 1,253.00 535.00 -1.28%
11/6/2000 10977.21 1.46% 5,450.00 536.00 -1.28%
11/7/2000 10952.18 -0.23% 1,987.00 537.00 -1.28%
11/8/2000 10907.06 -0.41% 1,555.00 538.00 -1.28%
11/9/2000 10834.25 -0.67% 1,120.00 539.00 -1.27%
11/10/2000 10602.95 -2.16% 190.00 540.00 -1.27%
11/13/2000 10517.25 -0.81% 940.00 541.00 -1.27%
11/14/2000 10681.06 1.55% 5,488.00 542.00 -1.27%
11/15/2000 10707.6 0.25% 3,572.00 543.00 -1.26%
11/16/2000 10656.03 -0.48% 1,404.00 544.00 -1.26%
11/17/2000 10629.87 -0.25% 1,936.00 545.00 -1.26%
11/20/2000 10462.65 -1.59% 374.00 546.00 -1.25%
11/21/2000 10494.5 0.30% 3,740.00 547.00 -1.25%
11/22/2000 10399.32 -0.91% 848.00 548.00 -1.25%
11/24/2000 10470.23 0.68% 4,620.00 549.00 -1.25%
11/27/2000 10546.07 0.72% 4,701.00 550.00 -1.25%
11/28/2000 10507.58 -0.37% 1,652.00 551.00 -1.25%
11/29/2000 10629.11 1.15% 5,192.00 552.00 -1.24%
11/30/2000 10414.49 -2.04% 225.00 553.00 -1.24%
12/1/2000 10373.54 -0.39% 1,588.00 554.00 -1.24%
12/4/2000 10560.1 1.78% 5,585.00 555.00 -1.23%
12/5/2000 10898.72 3.16% 5,789.00 556.00 -1.23%
12/6/2000 10664.38 -2.17% 186.00 557.00 -1.23%
12/7/2000 10617.36 -0.44% 1,492.00 558.00 -1.23%
12/8/2000 10712.91 0.90% 4,939.00 559.00 -1.23%
12/11/2000 10725.8 0.12% 3,167.00 560.00 -1.23%
12/12/2000 10768.27 0.40% 3,978.00 561.00 -1.23%
12/13/2000 10794.44 0.24% 3,558.00 562.00 -1.22%
12/14/2000 10674.99 -1.11% 644.00 563.00 -1.22%
12/15/2000 10434.96 -2.27% 164.00 564.00 -1.22%
12/18/2000 10645.42 2.00% 5,644.00 565.00 -1.22%
12/19/2000 10584.37 -0.58% 1,256.00 566.00 -1.22%
12/20/2000 10318.93 -2.54% 120.00 567.00 -1.22%
12/21/2000 10487.29 1.62% 5,519.00 568.00 -1.22%
12/22/2000 10635.56 1.40% 5,411.00 569.00 -1.22%
12/26/2000 10692.44 0.53% 4,309.00 570.00 -1.21%
12/27/2000 10803.16 1.03% 5,085.00 571.00 -1.21%
12/28/2000 10868.76 0.61% 4,475.00 572.00 -1.21%
12/29/2000 10786.85 -0.76% 1,012.00 573.00 -1.21%
1/2/2001 10646.15 -1.31% 513.00 574.00 -1.21%
1/3/2001 10945.75 2.78% 5,758.00 575.00 -1.21%
1/4/2001 10912.41 -0.31% 1,792.00 576.00 -1.21%
1/5/2001 10662.01 -2.32% 158.00 577.00 -1.20%
1/8/2001 10621.35 -0.38% 1,614.00 578.00 -1.20%
1/9/2001 10572.55 -0.46% 1,451.00 579.00 -1.20%
1/10/2001 10604.27 0.30% 3,726.00 580.00 -1.20%
1/11/2001 10609.55 0.05% 2,929.00 581.00 -1.20%
1/12/2001 10525.38 -0.80% 962.00 582.00 -1.20%
1/16/2001 10652.66 1.20% 5,236.00 583.00 -1.20%
1/17/2001 10584.34 -0.64% 1,154.00 584.00 -1.20%
1/18/2001 10678.28 0.88% 4,916.00 585.00 -1.19%
1/19/2001 10587.59 -0.85% 898.00 586.00 -1.19%
1/22/2001 10578.24 -0.09% 2,395.00 587.00 -1.19%
1/23/2001 10649.81 0.67% 4,611.00 588.00 -1.19%
1/24/2001 10646.97 -0.03% 2,607.00 589.00 -1.19%
1/25/2001 10729.52 0.77% 4,776.00 590.00 -1.19%
1/26/2001 10659.98 -0.65% 1,146.00 591.00 -1.19%
1/29/2001 10702.19 0.40% 3,979.00 592.00 -1.19%
1/30/2001 10881.2 1.66% 5,537.00 593.00 -1.18%
1/31/2001 10887.36 0.06% 2,954.00 594.00 -1.18%
2/1/2001 10983.62 0.88% 4,910.00 595.00 -1.18%
2/2/2001 10864.1 -1.09% 664.00 596.00 -1.18%
2/5/2001 10965.85 0.93% 4,986.00 597.00 -1.18%
2/6/2001 10957.42 -0.08% 2,439.00 598.00 -1.17%
2/7/2001 10946.72 -0.10% 2,376.00 599.00 -1.17%
2/8/2001 10880.55 -0.61% 1,204.00 600.00 -1.17%
2/9/2001 10781.45 -0.91% 845.00 601.00 -1.17%
2/12/2001 10946.77 1.52% 5,479.00 602.00 -1.17%
2/13/2001 10903.32 -0.40% 1,581.00 603.00 -1.17%
2/14/2001 10795.41 -0.99% 757.00 604.00 -1.17%
2/15/2001 10891.02 0.88% 4,912.00 605.00 -1.16%
2/16/2001 10799.82 -0.84% 912.00 606.00 -1.16%
2/20/2001 10730.88 -0.64% 1,159.00 607.00 -1.16%
2/21/2001 10526.58 -1.92% 259.00 608.00 -1.16%
2/22/2001 10526.81 0.00% 2,752.00 609.00 -1.16%
2/23/2001 10441.9 -0.81% 942.00 610.00 -1.16%
2/26/2001 10642.53 1.90% 5,623.00 611.00 -1.15%
2/27/2001 10636.88 -0.05% 2,520.00 612.00 -1.15%
2/28/2001 10495.28 -1.34% 499.00 613.00 -1.15%
3/1/2001 10450.14 -0.43% 1,512.00 614.00 -1.15%
3/2/2001 10466.31 0.15% 3,284.00 615.00 -1.15%
3/5/2001 10562.3 0.91% 4,969.00 616.00 -1.15%
3/6/2001 10591.22 0.27% 3,644.00 617.00 -1.15%
3/7/2001 10729.6 1.30% 5,335.00 618.00 -1.15%
3/8/2001 10858.25 1.19% 5,226.00 619.00 -1.15%
3/9/2001 10644.62 -1.99% 241.00 620.00 -1.15%
3/12/2001 10208.25 -4.19% 34.00 621.00 -1.14%
3/13/2001 10290.8 0.81% 4,820.00 622.00 -1.14%
3/14/2001 9973.46 -3.13% 72.00 623.00 -1.14%
3/15/2001 10031.28 0.58% 4,408.00 624.00 -1.14%
3/16/2001 9823.41 -2.09% 212.00 625.00 -1.14%
3/19/2001 9959.11 1.37% 5,385.00 626.00 -1.14%
3/20/2001 9720.76 -2.42% 138.00 627.00 -1.14%
3/21/2001 9487 -2.43% 136.00 628.00 -1.14%
3/22/2001 9389.48 -1.03% 727.00 629.00 -1.14%
3/23/2001 9504.78 1.22% 5,256.00 630.00 -1.14%
3/26/2001 9687.53 1.90% 5,624.00 631.00 -1.14%
3/27/2001 9947.54 2.65% 5,752.00 632.00 -1.13%
3/28/2001 9785.35 -1.64% 339.00 633.00 -1.13%
3/29/2001 9799.06 0.14% 3,232.00 634.00 -1.13%
3/30/2001 9878.78 0.81% 4,828.00 635.00 -1.13%
4/2/2001 9777.93 -1.03% 732.00 636.00 -1.13%
4/3/2001 9485.71 -3.03% 76.00 637.00 -1.12%
4/4/2001 9515.42 0.31% 3,759.00 638.00 -1.12%
4/5/2001 9918.05 4.14% 5,816.00 639.00 -1.12%
4/6/2001 9791.09 -1.29% 527.00 640.00 -1.12%
4/9/2001 9845.15 0.55% 4,345.00 641.00 -1.12%
4/10/2001 10102.74 2.58% 5,749.00 642.00 -1.12%
4/11/2001 10013.47 -0.89% 867.00 643.00 -1.12%
4/12/2001 10126.94 1.13% 5,170.00 644.00 -1.11%
4/16/2001 10158.56 0.31% 3,755.00 645.00 -1.11%
4/17/2001 10216.73 0.57% 4,389.00 646.00 -1.11%
4/18/2001 10615.83 3.83% 5,809.00 647.00 -1.11%
4/19/2001 10693.71 0.73% 4,719.00 648.00 -1.11%
4/20/2001 10579.85 -1.07% 692.00 649.00 -1.10%
4/23/2001 10532.23 -0.45% 1,474.00 650.00 -1.10%
4/24/2001 10454.34 -0.74% 1,033.00 651.00 -1.10%
4/25/2001 10625.2 1.62% 5,524.00 652.00 -1.10%
4/26/2001 10692.35 0.63% 4,523.00 653.00 -1.10%
4/27/2001 10810.05 1.09% 5,137.00 654.00 -1.10%
4/30/2001 10734.97 -0.70% 1,083.00 655.00 -1.10%
5/1/2001 10898.34 1.51% 5,473.00 656.00 -1.10%
5/2/2001 10876.68 -0.20% 2,064.00 657.00 -1.10%
5/3/2001 10796.65 -0.74% 1,038.00 658.00 -1.10%
5/4/2001 10951.24 1.42% 5,425.00 659.00 -1.10%
5/7/2001 10935.17 -0.15% 2,219.00 660.00 -1.10%
5/8/2001 10883.51 -0.47% 1,420.00 661.00 -1.09%
5/9/2001 10866.98 -0.15% 2,195.00 662.00 -1.09%
5/10/2001 10910.44 0.40% 3,989.00 663.00 -1.09%
5/11/2001 10821.31 -0.82% 928.00 664.00 -1.09%
5/14/2001 10877.33 0.52% 4,270.00 665.00 -1.09%
5/15/2001 10872.97 -0.04% 2,561.00 666.00 -1.09%
5/16/2001 11215.92 3.11% 5,784.00 667.00 -1.09%
5/17/2001 11248.58 0.29% 3,696.00 668.00 -1.09%
5/18/2001 11301.74 0.47% 4,171.00 669.00 -1.09%
5/21/2001 11337.92 0.32% 3,773.00 670.00 -1.09%
5/22/2001 11257.24 -0.71% 1,062.00 671.00 -1.09%
5/23/2001 11105.51 -1.36% 488.00 672.00 -1.09%
5/24/2001 11122.42 0.15% 3,278.00 673.00 -1.09%
5/25/2001 11005.37 -1.06% 706.00 674.00 -1.09%
5/29/2001 11039.14 0.31% 3,745.00 675.00 -1.09%
5/30/2001 10872.64 -1.52% 403.00 676.00 -1.09%
5/31/2001 10911.94 0.36% 3,877.00 677.00 -1.08%
6/1/2001 10990.41 0.72% 4,691.00 678.00 -1.08%
6/4/2001 11061.52 0.64% 4,553.00 679.00 -1.08%
6/5/2001 11175.84 1.03% 5,081.00 680.00 -1.08%
6/6/2001 11070.24 -0.95% 801.00 681.00 -1.08%
6/7/2001 11090.74 0.19% 3,392.00 682.00 -1.08%
6/8/2001 10977 -1.03% 729.00 683.00 -1.08%
6/11/2001 10922.09 -0.50% 1,372.00 684.00 -1.08%
6/12/2001 10948.38 0.24% 3,554.00 685.00 -1.08%
6/13/2001 10871.62 -0.70% 1,074.00 686.00 -1.07%
6/14/2001 10690.13 -1.68% 324.00 687.00 -1.07%
6/15/2001 10623.64 -0.62% 1,177.00 688.00 -1.07%
6/18/2001 10645.38 0.20% 3,458.00 689.00 -1.07%
6/19/2001 10596.67 -0.46% 1,453.00 690.00 -1.07%
6/20/2001 10647.33 0.48% 4,187.00 691.00 -1.07%
6/21/2001 10715.43 0.64% 4,537.00 692.00 -1.07%
6/22/2001 10604.59 -1.04% 721.00 693.00 -1.07%
6/25/2001 10504.22 -0.95% 795.00 694.00 -1.07%
6/26/2001 10472.48 -0.30% 1,799.00 695.00 -1.07%
6/27/2001 10434.84 -0.36% 1,670.00 696.00 -1.07%
6/28/2001 10566.21 1.25% 5,293.00 697.00 -1.07%
6/29/2001 10502.4 -0.61% 1,207.00 698.00 -1.06%
7/2/2001 10593.72 0.87% 4,897.00 699.00 -1.06%
7/3/2001 10571.11 -0.21% 2,019.00 700.00 -1.06%
7/5/2001 10479.86 -0.87% 889.00 701.00 -1.06%
7/6/2001 10252.68 -2.19% 183.00 702.00 -1.06%
7/9/2001 10299.4 0.45% 4,136.00 703.00 -1.06%
7/10/2001 10175.64 -1.21% 575.00 704.00 -1.06%
7/11/2001 10241.02 0.64% 4,542.00 705.00 -1.06%
7/12/2001 10478.99 2.30% 5,714.00 706.00 -1.06%
7/13/2001 10539.06 0.57% 4,391.00 707.00 -1.06%
7/16/2001 10472.12 -0.64% 1,163.00 708.00 -1.05%
7/17/2001 10606.39 1.27% 5,307.00 709.00 -1.05%
7/18/2001 10569.83 -0.35% 1,703.00 710.00 -1.05%
7/19/2001 10610 0.38% 3,927.00 711.00 -1.05%
7/20/2001 10576.65 -0.31% 1,767.00 712.00 -1.05%
7/23/2001 10424.42 -1.45% 441.00 713.00 -1.05%
7/24/2001 10241.12 -1.77% 300.00 714.00 -1.05%
7/25/2001 10405.67 1.59% 5,510.00 715.00 -1.05%
7/26/2001 10455.63 0.48% 4,193.00 716.00 -1.05%
7/27/2001 10416.67 -0.37% 1,640.00 717.00 -1.05%
7/30/2001 10401.72 -0.14% 2,224.00 718.00 -1.04%
7/31/2001 10522.81 1.16% 5,196.00 719.00 -1.04%
 8/1/2001 10510.01 -0.12% 2,295.00 720.00 -1.04%
8/2/2001 10551.18 0.39% 3,958.00 721.00 -1.04%
8/3/2001 10512.78 -0.36% 1,657.00 722.00 -1.04%
8/6/2001 10401.31 -1.07% 697.00 723.00 -1.04%
8/7/2001 10458.74 0.55% 4,346.00 724.00 -1.04%
8/8/2001 10293.5 -1.59% 370.00 725.00 -1.04%
8/9/2001 10298.56 0.05% 2,924.00 726.00 -1.03%
8/10/2001 10416.25 1.14% 5,185.00 727.00 -1.03%
8/13/2001 10415.91 0.00% 2,701.00 728.00 -1.03%
8/14/2001 10412.17 -0.04% 2,576.00 729.00 -1.03%
8/15/2001 10345.95 -0.64% 1,162.00 730.00 -1.03%
8/16/2001 10392.52 0.45% 4,124.00 731.00 -1.03%
8/17/2001 10240.78 -1.47% 429.00 732.00 -1.03%
8/20/2001 10320.07 0.77% 4,772.00 733.00 -1.03%
8/21/2001 10174.14 -1.42% 460.00 734.00 -1.02%
8/22/2001 10276.9 1.00% 5,060.00 735.00 -1.02%
8/23/2001 10229.15 -0.47% 1,438.00 736.00 -1.02%
8/24/2001 10423.17 1.88% 5,616.00 737.00 -1.02%
8/27/2001 10382.35 -0.39% 1,593.00 738.00 -1.02%
8/28/2001 10222.03 -1.56% 387.00 739.00 -1.01%
8/29/2001 10090.9 -1.29% 525.00 740.00 -1.01%
8/30/2001 9919.58 -1.71% 314.00 741.00 -1.01%
8/31/2001 9949.75 0.30% 3,739.00 742.00 -1.01%
9/4/2001 9997.49 0.48% 4,191.00 743.00 -1.01%
9/5/2001 10033.27 0.36% 3,859.00 744.00 -1.01%
9/6/2001 9840.84 -1.94% 256.00 745.00 -1.01%
9/7/2001 9605.85 -2.42% 139.00 746.00 -1.01%
9/10/2001 9605.51 0.00% 2,699.00 747.00 -1.01%
9/17/2001 8920.7 -7.40% 7.00 748.00 -1.00%
9/18/2001 8903.4 -0.19% 2,078.00 749.00 -1.00%
9/19/2001 8759.13 -1.63% 347.00 750.00 -1.00%
9/20/2001 8376.21 -4.47% 29.00 751.00 -1.00%
9/21/2001 8235.81 -1.69% 320.00 752.00 -1.00%
9/24/2001 8603.86 4.37% 5,818.00 753.00 -1.00%
9/25/2001 8659.97 0.65% 4,562.00 754.00 -1.00%
9/26/2001 8567.39 -1.07% 686.00 755.00 -1.00%
9/27/2001 8681.42 1.32% 5,354.00 756.00 -1.00%
9/28/2001 8847.56 1.90% 5,622.00 757.00 -0.99%
10/1/2001 8836.83 -0.12% 2,296.00 758.00 -0.99%
10/2/2001 8950.59 1.28% 5,315.00 759.00 -0.99%
10/3/2001 9123.78 1.92% 5,625.00 760.00 -0.99%
10/4/2001 9060.88 -0.69% 1,093.00 761.00 -0.99%
10/5/2001 9119.77 0.65% 4,558.00 762.00 -0.99%
10/8/2001 9067.94 -0.57% 1,263.00 763.00 -0.99%
10/9/2001 9052.44 -0.17% 2,142.00 764.00 -0.99%
10/10/2001 9240.86 2.06% 5,666.00 765.00 -0.99%
10/11/2001 9410.45 1.82% 5,596.00 766.00 -0.98%
10/12/2001 9344.16 -0.71% 1,068.00 767.00 -0.98%
10/15/2001 9347.62 0.04% 2,865.00 768.00 -0.98%
10/16/2001 9384.23 0.39% 3,957.00 769.00 -0.98%
10/17/2001 9232.97 -1.62% 352.00 770.00 -0.98%
10/18/2001 9163.22 -0.76% 1,009.00 771.00 -0.98%
10/19/2001 9204.11 0.45% 4,116.00 772.00 -0.98%
10/22/2001 9377.03 1.86% 5,612.00 773.00 -0.98%
10/23/2001 9340.08 -0.39% 1,585.00 774.00 -0.98%
10/24/2001 9345.62 0.06% 2,963.00 775.00 -0.98%
10/25/2001 9462.9 1.25% 5,288.00 776.00 -0.97%
10/26/2001 9545.17 0.87% 4,896.00 777.00 -0.97%
10/29/2001 9269.5 -2.93% 86.00 778.00 -0.97%
10/30/2001 9121.98 -1.60% 361.00 779.00 -0.97%
10/31/2001 9075.14 -0.51% 1,352.00 780.00 -0.97%
11/1/2001 9263.9 2.06% 5,665.00 781.00 -0.97%
11/2/2001 9323.54 0.64% 4,545.00 782.00 -0.97%
11/5/2001 9441.03 1.25% 5,294.00 783.00 -0.97%
11/6/2001 9591.12 1.58% 5,503.00 784.00 -0.96%
11/7/2001 9554.37 -0.38% 1,608.00 785.00 -0.96%
11/8/2001 9587.52 0.35% 3,835.00 786.00 -0.96%
11/9/2001 9608 0.21% 3,479.00 787.00 -0.96%
11/12/2001 9554.37 -0.56% 1,276.00 788.00 -0.96%
11/13/2001 9750.95 2.04% 5,655.00 789.00 -0.96%
11/14/2001 9823.61 0.74% 4,733.00 790.00 -0.96%
11/15/2001 9872.39 0.50% 4,226.00 791.00 -0.95%
11/16/2001 9866.99 -0.05% 2,514.00 792.00 -0.95%
11/19/2001 9976.46 1.10% 5,147.00 793.00 -0.95%
11/20/2001 9901.38 -0.76% 1,013.00 794.00 -0.95%
11/21/2001 9834.68 -0.68% 1,113.00 795.00 -0.95%
11/23/2001 9959.71 1.26% 5,298.00 796.00 -0.95%
11/26/2001 9982.75 0.23% 3,524.00 797.00 -0.95%
11/27/2001 9872.6 -1.11% 647.00 798.00 -0.95%
11/28/2001 9711.86 -1.64% 342.00 799.00 -0.95%
11/29/2001 9829.42 1.20% 5,237.00 800.00 -0.95%
11/30/2001 9851.56 0.22% 3,507.00 801.00 -0.95%
12/3/2001 9763.96 -0.89% 861.00 802.00 -0.95%
12/4/2001 9893.84 1.32% 5,352.00 803.00 -0.95%
12/5/2001 10114.29 2.20% 5,699.00 804.00 -0.95%
12/6/2001 10099.14 -0.15% 2,204.00 805.00 -0.95%
12/7/2001 10049.46 -0.49% 1,388.00 806.00 -0.95%
12/10/2001 9921.45 -1.28% 535.00 807.00 -0.95%
12/11/2001 9888.37 -0.33% 1,727.00 808.00 -0.95%
12/12/2001 9894.81 0.07% 2,976.00 809.00 -0.95%
12/13/2001 9766.45 -1.31% 515.00 810.00 -0.95%
12/14/2001 9811.15 0.46% 4,140.00 811.00 -0.95%
12/17/2001 9891.97 0.82% 4,843.00 812.00 -0.95%
12/18/2001 9998.39 1.07% 5,115.00 813.00 -0.94%
12/19/2001 10070.49 0.72% 4,695.00 814.00 -0.94%
12/20/2001 9985.18 -0.85% 900.00 815.00 -0.94%
12/21/2001 10035.34 0.50% 4,239.00 816.00 -0.94%
12/24/2001 10035.34 0.00% 2,718.00 817.00 -0.94%
12/26/2001 10088.14 0.52% 4,294.00 818.00 -0.94%
12/27/2001 10131.31 0.43% 4,059.00 819.00 -0.94%
12/28/2001 10136.99 0.06% 2,949.00 820.00 -0.94%
12/31/2001 10021.5 -1.15% 618.00 821.00 -0.94%
1/2/2002 10073.4 0.52% 4,271.00 822.00 -0.94%
1/3/2002 10172.14 0.98% 5,031.00 823.00 -0.94%
1/4/2002 10259.74 0.86% 4,885.00 824.00 -0.94%
1/7/2002 10197.05 -0.61% 1,192.00 825.00 -0.93%
1/8/2002 10150.55 -0.46% 1,459.00 826.00 -0.93%
1/9/2002 10094.09 -0.56% 1,281.00 827.00 -0.93%
1/10/2002 10067.86 -0.26% 1,907.00 828.00 -0.93%
1/11/2002 9987.53 -0.80% 952.00 829.00 -0.93%
1/14/2002 9891.42 -0.97% 783.00 830.00 -0.93%
1/15/2002 9924.15 0.33% 3,798.00 831.00 -0.93%
1/16/2002 9712.27 -2.16% 189.00 832.00 -0.92%
1/17/2002 9850.04 1.41% 5,417.00 833.00 -0.92%
1/18/2002 9771.85 -0.80% 959.00 834.00 -0.92%
1/22/2002 9713.8 -0.60% 1,221.00 835.00 -0.92%
1/23/2002 9730.96 0.18% 3,363.00 836.00 -0.92%
1/24/2002 9796.07 0.67% 4,594.00 837.00 -0.92%
1/25/2002 9840.08 0.45% 4,123.00 838.00 -0.92%
1/28/2002 9865.75 0.26% 3,612.00 839.00 -0.92%
1/29/2002 9618.24 -2.54% 118.00 840.00 -0.92%
1/30/2002 9762.86 1.49% 5,465.00 841.00 -0.92%
1/31/2002 9920 1.60% 5,511.00 842.00 -0.92%
2/1/2002 9907.26 -0.13% 2,272.00 843.00 -0.92%
2/4/2002 9687.09 -2.25% 169.00 844.00 -0.92%
2/5/2002 9685.43 -0.02% 2,652.00 845.00 -0.91%
2/6/2002 9653.39 -0.33% 1,732.00 846.00 -0.91%
2/7/2002 9625.44 -0.29% 1,834.00 847.00 -0.91%
2/8/2002 9744.24 1.23% 5,263.00 848.00 -0.91%
2/11/2002 9884.78 1.43% 5,434.00 849.00 -0.91%
2/12/2002 9863.74 -0.21% 2,022.00 850.00 -0.91%
2/13/2002 9989.67 1.27% 5,304.00 851.00 -0.91%
2/14/2002 10001.99 0.12% 3,180.00 852.00 -0.90%
2/15/2002 9903.04 -0.99% 758.00 853.00 -0.90%
2/19/2002 9745.14 -1.61% 359.00 854.00 -0.90%
2/20/2002 9941.17 1.99% 5,643.00 855.00 -0.90%
2/21/2002 9834.68 -1.08% 681.00 856.00 -0.90%
2/22/2002 9968.15 1.35% 5,369.00 857.00 -0.90%
2/25/2002 10145.71 1.77% 5,579.00 858.00 -0.90%
2/26/2002 10115.26 -0.30% 1,806.00 859.00 -0.90%
2/27/2002 10127.58 0.12% 3,173.00 860.00 -0.89%
2/28/2002 10106.13 -0.21% 2,028.00 861.00 -0.89%
3/1/2002 10368.86 2.57% 5,746.00 862.00 -0.89%
3/4/2002 10586.82 2.08% 5,672.00 863.00 -0.89%
3/5/2002 10433.41 -1.46% 435.00 864.00 -0.89%
3/6/2002 10574.29 1.34% 5,363.00 865.00 -0.89%
3/7/2002 10525.37 -0.46% 1,444.00 866.00 -0.89%
3/8/2002 10572.49 0.45% 4,120.00 867.00 -0.89%
3/11/2002 10611.24 0.37% 3,892.00 868.00 -0.89%
3/12/2002 10632.35 0.20% 3,436.00 869.00 -0.89%
3/13/2002 10501.85 -1.23% 555.00 870.00 -0.88%
3/14/2002 10517.14 0.15% 3,256.00 871.00 -0.88%
3/15/2002 10607.23 0.85% 4,879.00 872.00 -0.88%
3/18/2002 10577.75 -0.28% 1,871.00 873.00 -0.88%
3/19/2002 10635.25 0.54% 4,329.00 874.00 -0.88%
3/20/2002 10501.57 -1.26% 543.00 875.00 -0.88%
3/21/2002 10479.84 -0.21% 2,041.00 876.00 -0.88%
3/22/2002 10427.67 -0.50% 1,375.00 877.00 -0.88%
3/25/2002 10281.67 -1.41% 464.00 878.00 -0.88%
3/26/2002 10353.36 0.69% 4,653.00 879.00 -0.88%
3/27/2002 10426.91 0.71% 4,676.00 880.00 -0.88%
3/28/2002 10403.94 -0.22% 2,009.00 881.00 -0.87%
4/1/2002 10362.7 -0.40% 1,583.00 882.00 -0.87%
4/2/2002 10313.71 -0.47% 1,418.00 883.00 -0.87%
4/3/2002 10198.29 -1.13% 636.00 884.00 -0.87%
4/4/2002 10235.17 0.36% 3,879.00 885.00 -0.87%
4/5/2002 10271.64 0.36% 3,854.00 886.00 -0.87%
4/8/2002 10249.08 -0.22% 2,010.00 887.00 -0.87%
4/9/2002 10208.67 -0.40% 1,584.00 888.00 -0.87%
4/10/2002 10381.73 1.68% 5,551.00 889.00 -0.87%
4/11/2002 10176.08 -2.00% 238.00 890.00 -0.86%
4/12/2002 10190.82 0.14% 3,251.00 891.00 -0.86%
4/15/2002 10093.67 -0.96% 789.00 892.00 -0.86%
4/16/2002 10301.32 2.04% 5,654.00 893.00 -0.86%
4/17/2002 10220.78 -0.78% 975.00 894.00 -0.86%
4/18/2002 10205.28 -0.15% 2,197.00 895.00 -0.85%
4/19/2002 10257.11 0.51% 4,252.00 896.00 -0.85%
4/22/2002 10136.43 -1.18% 594.00 897.00 -0.85%
4/23/2002 10089.24 -0.47% 1,436.00 898.00 -0.85%
4/24/2002 10030.43 -0.58% 1,240.00 899.00 -0.85%
4/25/2002 10035.06 0.05% 2,913.00 900.00 -0.85%
4/26/2002 9910.72 -1.25% 549.00 901.00 -0.85%
4/29/2002 9819.87 -0.92% 835.00 902.00 -0.85%
4/30/2002 9946.22 1.28% 5,313.00 903.00 -0.85%
5/1/2002 10059.63 1.13% 5,179.00 904.00 -0.85%
5/2/2002 10091.87 0.32% 3,774.00 905.00 -0.85%
5/3/2002 10006.63 -0.85% 904.00 906.00 -0.85%
5/6/2002 9808.04 -2.00% 237.00 907.00 -0.85%
5/7/2002 9836.55 0.29% 3,695.00 908.00 -0.84%
5/8/2002 10141.83 3.06% 5,782.00 909.00 -0.84%
5/9/2002 10037.42 -1.03% 726.00 910.00 -0.84%
5/10/2002 9939.92 -0.98% 773.00 911.00 -0.84%
5/13/2002 10109.66 1.69% 5,555.00 912.00 -0.84%
5/14/2002 10298.14 1.85% 5,606.00 913.00 -0.84%
5/15/2002 10243.68 -0.53% 1,323.00 914.00 -0.84%
5/16/2002 10289.21 0.44% 4,110.00 915.00 -0.83%
5/17/2002 10353.08 0.62% 4,505.00 916.00 -0.83%
5/20/2002 10229.5 -1.20% 581.00 917.00 -0.83%
5/21/2002 10105.71 -1.22% 566.00 918.00 -0.82%
5/22/2002 10157.88 0.51% 4,268.00 919.00 -0.82%
5/23/2002 10216.08 0.57% 4,390.00 920.00 -0.82%
5/24/2002 10104.26 -1.10% 652.00 921.00 -0.82%
5/28/2002 9981.58 -1.22% 564.00 922.00 -0.82%
5/29/2002 9923.04 -0.59% 1,235.00 923.00 -0.82%
5/30/2002 9911.69 -0.11% 2,308.00 924.00 -0.82%
5/31/2002 9925.25 0.14% 3,223.00 925.00 -0.82%
6/3/2002 9709.79 -2.19% 180.00 926.00 -0.82%
6/4/2002 9687.84 -0.23% 1,994.00 927.00 -0.82%
6/5/2002 9796.8 1.12% 5,162.00 928.00 -0.82%
6/6/2002 9624.64 -1.77% 301.00 929.00 -0.82%
6/7/2002 9589.67 -0.36% 1,660.00 930.00 -0.82%
6/10/2002 9645.4 0.58% 4,414.00 931.00 -0.82%
6/11/2002 9517.26 -1.34% 502.00 932.00 -0.82%
6/12/2002 9617.71 1.05% 5,102.00 933.00 -0.82%
6/13/2002 9502.8 -1.20% 580.00 934.00 -0.82%
6/14/2002 9474.21 -0.30% 1,803.00 935.00 -0.81%
6/17/2002 9687.42 2.23% 5,703.00 936.00 -0.81%
6/18/2002 9706.12 0.19% 3,415.00 937.00 -0.81%
6/19/2002 9561.57 -1.50% 413.00 938.00 -0.81%
6/20/2002 9431.77 -1.37% 484.00 939.00 -0.81%
6/21/2002 9253.79 -1.91% 263.00 940.00 -0.81%
6/24/2002 9281.82 0.30% 3,733.00 941.00 -0.81%
6/25/2002 9126.82 -1.68% 323.00 942.00 -0.81%
6/26/2002 9120.11 -0.07% 2,446.00 943.00 -0.81%
6/27/2002 9269.92 1.63% 5,527.00 944.00 -0.81%
6/28/2002 9243.26 -0.29% 1,843.00 945.00 -0.81%
7/1/2002 9109.79 -1.45% 439.00 946.00 -0.81%
7/2/2002 9007.75 -1.13% 635.00 947.00 -0.80%
7/3/2002 9054.97 0.52% 4,288.00 948.00 -0.80%
7/5/2002 9379.5 3.52% 5,804.00 949.00 -0.80%
7/8/2002 9274.9 -1.12% 639.00 950.00 -0.80%
7/9/2002 9096.09 -1.95% 251.00 951.00 -0.80%
7/10/2002 8813.5 -3.16% 70.00 952.00 -0.80%
7/11/2002 8801.53 -0.14% 2,245.00 953.00 -0.80%
7/12/2002 8684.53 -1.34% 501.00 954.00 -0.80%
7/15/2002 8639.19 -0.52% 1,335.00 955.00 -0.80%
7/16/2002 8473.11 -1.94% 254.00 956.00 -0.80%
7/17/2002 8542.48 0.82% 4,834.00 957.00 -0.80%
7/18/2002 8409.49 -1.57% 381.00 958.00 -0.80%
7/19/2002 8019.26 -4.75% 21.00 959.00 -0.80%
7/22/2002 7784.58 -2.97% 83.00 960.00 -0.80%
7/23/2002 7702.34 -1.06% 701.00 961.00 -0.80%
7/24/2002 8191.29 6.15% 5,833.00 962.00 -0.80%
7/25/2002 8186.31 -0.06% 2,484.00 963.00 -0.80%
7/26/2002 8264.39 0.95% 5,006.00 964.00 -0.80%
7/29/2002 8711.88 5.27% 5,831.00 965.00 -0.79%
7/30/2002 8680.03 -0.37% 1,649.00 966.00 -0.79%
7/31/2002 8736.59 0.65% 4,561.00 967.00 -0.79%
8/1/2002 8506.62 -2.67% 108.00 968.00 -0.79%
8/2/2002 8313.13 -2.30% 161.00 969.00 -0.79%
8/5/2002 8043.63 -3.30% 60.00 970.00 -0.79%
8/6/2002 8274.09 2.82% 5,767.00 971.00 -0.79%
8/7/2002 8456.15 2.18% 5,692.00 972.00 -0.79%
8/8/2002 8712.02 2.98% 5,778.00 973.00 -0.79%
8/9/2002 8745.45 0.38% 3,935.00 974.00 -0.78%
8/12/2002 8688.89 -0.65% 1,150.00 975.00 -0.78%
8/13/2002 8482.39 -2.41% 142.00 976.00 -0.78%
8/14/2002 8743.31 3.03% 5,780.00 977.00 -0.78%
8/15/2002 8818.14 0.85% 4,878.00 978.00 -0.78%
8/16/2002 8778.06 -0.46% 1,463.00 979.00 -0.78%
8/19/2002 8990.79 2.39% 5,726.00 980.00 -0.78%
8/20/2002 8872.07 -1.33% 505.00 981.00 -0.78%
8/21/2002 8957.23 0.96% 5,012.00 982.00 -0.78%
8/22/2002 9053.64 1.07% 5,117.00 983.00 -0.78%
8/23/2002 8872.96 -2.02% 231.00 984.00 -0.78%
8/26/2002 8919.01 0.52% 4,273.00 985.00 -0.78%
8/27/2002 8824.41 -1.07% 695.00 986.00 -0.78%
8/28/2002 8694.09 -1.49% 419.00 987.00 -0.78%
8/29/2002 8670.99 -0.27% 1,897.00 988.00 -0.78%
8/30/2002 8663.5 -0.09% 2,402.00 989.00 -0.78%
 9/3/2002 8308.05 -4.19% 33.00 990.00 -0.77%
9/4/2002 8425.12 1.40% 5,408.00 991.00 -0.77%
9/5/2002 8283.7 -1.69% 319.00 992.00 -0.77%
9/6/2002 8427.2 1.72% 5,561.00 993.00 -0.77%
9/9/2002 8519.38 1.09% 5,133.00 994.00 -0.77%
9/10/2002 8602.61 0.97% 5,030.00 995.00 -0.77%
9/11/2002 8581.17 -0.25% 1,930.00 996.00 -0.77%
9/12/2002 8379.41 -2.38% 148.00 997.00 -0.77%
9/13/2002 8312.69 -0.80% 953.00 998.00 -0.77%
9/16/2002 8380.18 0.81% 4,825.00 999.00 -0.77%
9/17/2002 8207.55 -2.08% 214.00 1,000.00 -0.76%
9/18/2002 8172.45 -0.43% 1,517.00 1,001.00 -0.76%
9/19/2002 7942.39 -2.86% 93.00 1,002.00 -0.76%
9/20/2002 7986.02 0.55% 4,340.00 1,003.00 -0.76%
9/23/2002 7872.15 -1.44% 448.00 1,004.00 -0.76%
9/24/2002 7683.13 -2.43% 137.00 1,005.00 -0.76%
9/25/2002 7841.82 2.04% 5,660.00 1,006.00 -0.76%
9/26/2002 7997.12 1.96% 5,632.00 1,007.00 -0.76%
9/27/2002 7701.45 -3.77% 41.00 1,008.00 -0.76%
9/30/2002 7591.93 -1.43% 452.00 1,009.00 -0.76%
10/1/2002 7938.79 4.47% 5,820.00 1,010.00 -0.76%
10/2/2002 7755.61 -2.33% 157.00 1,011.00 -0.76%
10/3/2002 7717.19 -0.50% 1,382.00 1,012.00 -0.76%
10/4/2002 7528.4 -2.48% 129.00 1,013.00 -0.76%
10/7/2002 7422.84 -1.41% 463.00 1,014.00 -0.76%
10/8/2002 7501.49 1.05% 5,104.00 1,015.00 -0.76%
10/9/2002 7286.27 -2.91% 87.00 1,016.00 -0.75%
10/10/2002 7533.95 3.34% 5,796.00 1,017.00 -0.75%
10/11/2002 7850.29 4.11% 5,815.00 1,018.00 -0.75%
10/14/2002 7877.4 0.34% 3,830.00 1,019.00 -0.75%
10/15/2002 8255.68 4.69% 5,824.00 1,020.00 -0.75%
10/16/2002 8036.03 -2.70% 103.00 1,021.00 -0.75%
10/17/2002 8275.04 2.93% 5,776.00 1,022.00 -0.75%
10/18/2002 8322.4 0.57% 4,387.00 1,023.00 -0.75%
10/21/2002 8538.24 2.56% 5,745.00 1,024.00 -0.75%
10/22/2002 8450.16 -1.04% 724.00 1,025.00 -0.75%
10/23/2002 8494.27 0.52% 4,282.00 1,026.00 -0.75%
10/24/2002 8317.34 -2.10% 207.00 1,027.00 -0.75%
10/25/2002 8443.99 1.51% 5,474.00 1,028.00 -0.75%
10/28/2002 8368.04 -0.90% 853.00 1,029.00 -0.75%
10/29/2002 8368.94 0.01% 2,770.00 1,030.00 -0.74%
10/30/2002 8427.41 0.70% 4,656.00 1,031.00 -0.74%
10/31/2002 8397.03 -0.36% 1,667.00 1,032.00 -0.74%
11/1/2002 8517.64 1.43% 5,428.00 1,033.00 -0.74%
11/4/2002 8571.6 0.63% 4,527.00 1,034.00 -0.74%
 11/5/2002 8678.27 1.24% 5,270.00 1,035.00 -0.74%
11/6/2002 8771.01 1.06% 5,112.00 1,036.00 -0.74%
11/7/2002 8586.24 -2.13% 197.00 1,037.00 -0.74%
11/8/2002 8537.13 -0.57% 1,259.00 1,038.00 -0.74%
11/11/2002 8358.95 -2.11% 206.00 1,039.00 -0.74%
11/12/2002 8386 0.32% 3,783.00 1,040.00 -0.74%
11/13/2002 8398.49 0.15% 3,263.00 1,041.00 -0.74%
11/14/2002 8542.13 1.70% 5,557.00 1,042.00 -0.73%
11/15/2002 8579.09 0.43% 4,076.00 1,043.00 -0.73%
11/18/2002 8486.57 -1.08% 678.00 1,044.00 -0.73%
11/19/2002 8474.78 -0.14% 2,236.00 1,045.00 -0.73%
11/20/2002 8623.01 1.73% 5,565.00 1,046.00 -0.73%
11/21/2002 8845.15 2.54% 5,742.00 1,047.00 -0.73%
11/22/2002 8804.84 -0.46% 1,460.00 1,048.00 -0.73%
11/25/2002 8849.4 0.50% 4,248.00 1,049.00 -0.73%
11/26/2002 8676.42 -1.97% 247.00 1,050.00 -0.72%
11/27/2002 8931.68 2.90% 5,771.00 1,051.00 -0.72%
11/29/2002 8896.09 -0.40% 1,580.00 1,052.00 -0.72%
12/2/2002 8862.57 -0.38% 1,629.00 1,053.00 -0.72%
12/3/2002 8742.93 -1.36% 486.00 1,054.00 -0.72%
12/4/2002 8737.85 -0.06% 2,497.00 1,055.00 -0.72%
12/5/2002 8623.28 -1.32% 510.00 1,056.00 -0.72%
12/6/2002 8645.77 0.26% 3,611.00 1,057.00 -0.72%
12/9/2002 8473.41 -2.01% 233.00 1,058.00 -0.72%
12/10/2002 8574.26 1.18% 5,214.00 1,059.00 -0.72%
12/11/2002 8589.14 0.17% 3,351.00 1,060.00 -0.71%
12/12/2002 8538.4 -0.59% 1,228.00 1,061.00 -0.71%
12/13/2002 8433.71 -1.23% 557.00 1,062.00 -0.71%
12/16/2002 8627.4 2.27% 5,710.00 1,063.00 -0.71%
12/17/2002 8535.39 -1.07% 689.00 1,064.00 -0.71%
12/18/2002 8447.35 -1.04% 725.00 1,065.00 -0.71%
12/19/2002 8364.8 -0.98% 766.00 1,066.00 -0.71%
12/20/2002 8511.32 1.74% 5,566.00 1,067.00 -0.71%
12/23/2002 8493.29 -0.21% 2,027.00 1,068.00 -0.71%
12/24/2002 8448.11 -0.53% 1,316.00 1,069.00 -0.71%
12/26/2002 8432.61 -0.18% 2,105.00 1,070.00 -0.71%
12/27/2002 8303.78 -1.54% 395.00 1,071.00 -0.71%
12/30/2002 8332.85 0.35% 3,840.00 1,072.00 -0.71%
12/31/2002 8341.63 0.11% 3,103.00 1,073.00 -0.70%
1/2/2003 8607.52 3.14% 5,786.00 1,074.00 -0.70%
1/3/2003 8601.69 -0.07% 2,465.00 1,075.00 -0.70%
1/6/2003 8773.57 1.98% 5,639.00 1,076.00 -0.70%
1/7/2003 8740.59 -0.38% 1,634.00 1,077.00 -0.70%
1/8/2003 8595.31 -1.68% 327.00 1,078.00 -0.70%
1/9/2003 8776.18 2.08% 5,673.00 1,079.00 -0.70%
1/10/2003 8784.89 0.10% 3,087.00 1,080.00 -0.70%
1/13/2003 8785.98 0.01% 2,777.00 1,081.00 -0.70%
1/14/2003 8842.62 0.64% 4,548.00 1,082.00 -0.70%
1/15/2003 8723.18 -1.36% 485.00 1,083.00 -0.70%
1/16/2003 8697.87 -0.29% 1,830.00 1,084.00 -0.70%
1/17/2003 8586.74 -1.29% 530.00 1,085.00 -0.69%
1/21/2003 8442.9 -1.69% 322.00 1,086.00 -0.69%
1/22/2003 8318.73 -1.48% 422.00 1,087.00 -0.69%
1/23/2003 8369.47 0.61% 4,481.00 1,088.00 -0.69%
1/24/2003 8131.01 -2.89% 88.00 1,089.00 -0.69%
1/27/2003 7989.56 -1.75% 306.00 1,090.00 -0.69%
1/28/2003 8088.84 1.23% 5,269.00 1,091.00 -0.69%
1/29/2003 8110.71 0.27% 3,635.00 1,092.00 -0.69%
1/30/2003 7945.13 -2.06% 220.00 1,093.00 -0.69%
1/31/2003 8053.81 1.36% 5,374.00 1,094.00 -0.69%
2/3/2003 8109.82 0.69% 4,650.00 1,095.00 -0.69%
2/4/2003 8013.29 -1.20% 584.00 1,096.00 -0.69%
2/5/2003 7985.18 -0.35% 1,687.00 1,097.00 -0.69%
2/6/2003 7929.3 -0.70% 1,076.00 1,098.00 -0.69%
2/7/2003 7864.23 -0.82% 919.00 1,099.00 -0.69%
2/10/2003 7920.11 0.71% 4,677.00 1,100.00 -0.69%
2/11/2003 7843.11 -0.98% 772.00 1,101.00 -0.68%
2/12/2003 7758.17 -1.09% 668.00 1,102.00 -0.68%
2/13/2003 7749.87 -0.11% 2,331.00 1,103.00 -0.68%
2/14/2003 7908.8 2.03% 5,653.00 1,104.00 -0.68%
2/18/2003 8041.15 1.66% 5,538.00 1,105.00 -0.68%
2/19/2003 8000.6 -0.51% 1,365.00 1,106.00 -0.68%
2/20/2003 7914.96 -1.08% 683.00 1,107.00 -0.68%
2/21/2003 8018.11 1.29% 5,332.00 1,108.00 -0.68%
2/24/2003 7858.24 -2.01% 232.00 1,109.00 -0.68%
2/25/2003 7909.5 0.65% 4,563.00 1,110.00 -0.68%
2/26/2003 7806.98 -1.30% 516.00 1,111.00 -0.68%
2/27/2003 7884.99 0.99% 5,048.00 1,112.00 -0.68%
2/28/2003 7891.08 0.08% 3,022.00 1,113.00 -0.68%
3/3/2003 7837.86 -0.68% 1,112.00 1,114.00 -0.68%
3/4/2003 7704.87 -1.71% 315.00 1,115.00 -0.67%
3/5/2003 7775.6 0.91% 4,971.00 1,116.00 -0.67%
3/6/2003 7673.99 -1.32% 512.00 1,117.00 -0.67%
3/7/2003 7740.03 0.86% 4,884.00 1,118.00 -0.67%
3/10/2003 7568.18 -2.25% 170.00 1,119.00 -0.67%
3/11/2003 7524.06 -0.58% 1,239.00 1,120.00 -0.67%
3/12/2003 7552.07 0.37% 3,909.00 1,121.00 -0.67%
3/13/2003 7821.75 3.51% 5,803.00 1,122.00 -0.67%
3/14/2003 7859.71 0.48% 4,202.00 1,123.00 -0.67%
3/17/2003 8141.92 3.53% 5,805.00 1,124.00 -0.67%
3/18/2003 8194.23 0.64% 4,541.00 1,125.00 -0.67%
3/19/2003 8265.45 0.87% 4,894.00 1,126.00 -0.67%
3/20/2003 8286.6 0.26% 3,594.00 1,127.00 -0.67%
3/21/2003 8521.97 2.80% 5,761.00 1,128.00 -0.66%
3/24/2003 8214.68 -3.67% 45.00 1,129.00 -0.66%
3/25/2003 8280.23 0.79% 4,803.00 1,130.00 -0.66%
3/26/2003 8229.88 -0.61% 1,198.00 1,131.00 -0.66%
3/27/2003 8201.45 -0.35% 1,700.00 1,132.00 -0.66%
3/28/2003 8145.77 -0.68% 1,106.00 1,133.00 -0.66%
3/31/2003 7992.13 -1.90% 264.00 1,134.00 -0.66%
4/1/2003 8069.86 0.97% 5,028.00 1,135.00 -0.66%
4/2/2003 8285.06 2.63% 5,751.00 1,136.00 -0.66%
4/3/2003 8240.38 -0.54% 1,307.00 1,137.00 -0.66%
4/4/2003 8277.15 0.45% 4,115.00 1,138.00 -0.66%
4/7/2003 8300.41 0.28% 3,667.00 1,139.00 -0.66%
4/8/2003 8298.92 -0.02% 2,650.00 1,140.00 -0.66%
4/9/2003 8197.94 -1.22% 562.00 1,141.00 -0.65%
4/10/2003 8221.33 0.28% 3,681.00 1,142.00 -0.65%
4/11/2003 8203.41 -0.22% 2,012.00 1,143.00 -0.65%
4/14/2003 8351.1 1.78% 5,587.00 1,144.00 -0.65%
4/15/2003 8402.36 0.61% 4,489.00 1,145.00 -0.65%
4/16/2003 8257.61 -1.74% 309.00 1,146.00 -0.65%
4/17/2003 8337.65 0.96% 5,021.00 1,147.00 -0.65%
4/21/2003 8328.9 -0.11% 2,338.00 1,148.00 -0.65%
4/22/2003 8484.99 1.86% 5,609.00 1,149.00 -0.65%
4/23/2003 8515.66 0.36% 3,878.00 1,150.00 -0.65%
4/24/2003 8440.04 -0.89% 863.00 1,151.00 -0.65%
4/25/2003 8306.35 -1.60% 368.00 1,152.00 -0.65%
4/28/2003 8471.61 1.97% 5,634.00 1,153.00 -0.65%
4/29/2003 8502.99 0.37% 3,899.00 1,154.00 -0.64%
4/30/2003 8480.09 -0.27% 1,886.00 1,155.00 -0.64%
5/1/2003 8454.25 -0.31% 1,791.00 1,156.00 -0.64%
5/2/2003 8582.68 1.51% 5,472.00 1,157.00 -0.64%
5/5/2003 8531.57 -0.60% 1,220.00 1,158.00 -0.64%
5/6/2003 8588.36 0.66% 4,588.00 1,159.00 -0.64%
5/7/2003 8560.63 -0.32% 1,746.00 1,160.00 -0.64%
5/8/2003 8491.22 -0.81% 937.00 1,161.00 -0.64%
5/9/2003 8604.6 1.33% 5,355.00 1,162.00 -0.64%
5/12/2003 8726.73 1.41% 5,418.00 1,163.00 -0.64%
5/13/2003 8679.25 -0.55% 1,300.00 1,164.00 -0.64%
5/14/2003 8647.82 -0.36% 1,664.00 1,165.00 -0.64%
5/15/2003 8713.14 0.75% 4,748.00 1,166.00 -0.63%
5/16/2003 8678.97 -0.39% 1,592.00 1,167.00 -0.63%
5/19/2003 8493.39 -2.16% 188.00 1,168.00 -0.63%
5/20/2003 8491.36 -0.02% 2,620.00 1,169.00 -0.63%
5/21/2003 8516.43 0.29% 3,713.00 1,170.00 -0.63%
5/22/2003 8594.02 0.91% 4,961.00 1,171.00 -0.63%
5/23/2003 8601.38 0.09% 3,043.00 1,172.00 -0.63%
5/27/2003 8781.35 2.07% 5,669.00 1,173.00 -0.63%
5/28/2003 8793.12 0.13% 3,212.00 1,174.00 -0.63%
5/29/2003 8711.18 -0.94% 823.00 1,175.00 -0.63%
5/30/2003 8850.26 1.58% 5,506.00 1,176.00 -0.62%
6/2/2003 8897.81 0.54% 4,316.00 1,177.00 -0.62%
6/3/2003 8922.95 0.28% 3,672.00 1,178.00 -0.62%
6/4/2003 9038.98 1.29% 5,327.00 1,179.00 -0.62%
6/5/2003 9041.3 0.03% 2,817.00 1,180.00 -0.62%
6/6/2003 9062.79 0.24% 3,545.00 1,181.00 -0.62%
6/9/2003 8980 -0.92% 839.00 1,182.00 -0.62%
6/10/2003 9054.89 0.83% 4,856.00 1,183.00 -0.62%
6/11/2003 9183.22 1.41% 5,416.00 1,184.00 -0.62%
6/12/2003 9196.55 0.15% 3,253.00 1,185.00 -0.62%
6/13/2003 9117.12 -0.87% 887.00 1,186.00 -0.62%
6/16/2003 9318.96 2.19% 5,697.00 1,187.00 -0.62%
6/17/2003 9323.02 0.04% 2,900.00 1,188.00 -0.62%
6/18/2003 9293.8 -0.31% 1,770.00 1,189.00 -0.62%
6/19/2003 9179.53 -1.24% 554.00 1,190.00 -0.62%
6/20/2003 9200.75 0.23% 3,523.00 1,191.00 -0.61%
6/23/2003 9072.95 -1.40% 468.00 1,192.00 -0.61%
6/24/2003 9109.85 0.41% 4,000.00 1,193.00 -0.61%
6/25/2003 9011.53 -1.09% 675.00 1,194.00 -0.61%
6/26/2003 9079.04 0.75% 4,738.00 1,195.00 -0.61%
6/27/2003 8989.05 -1.00% 755.00 1,196.00 -0.61%
6/30/2003 8985.44 -0.04% 2,560.00 1,197.00 -0.61%
7/1/2003 9040.95 0.62% 4,500.00 1,198.00 -0.61%
7/2/2003 9142.84 1.12% 5,164.00 1,199.00 -0.61%
7/3/2003 9070.21 -0.80% 955.00 1,200.00 -0.61%
7/7/2003 9216.79 1.60% 5,512.00 1,201.00 -0.61%
7/8/2003 9223.09 0.07% 2,985.00 1,202.00 -0.61%
7/9/2003 9156.21 -0.73% 1,046.00 1,203.00 -0.61%
7/10/2003 9036.04 -1.32% 509.00 1,204.00 -0.61%
7/11/2003 9119.59 0.92% 4,976.00 1,205.00 -0.61%
7/14/2003 9177.15 0.63% 4,521.00 1,206.00 -0.61%
7/15/2003 9128.97 -0.53% 1,330.00 1,207.00 -0.61%
7/16/2003 9094.59 -0.38% 1,630.00 1,208.00 -0.61%
7/17/2003 9050.82 -0.48% 1,406.00 1,209.00 -0.61%
7/18/2003 9188.15 1.51% 5,471.00 1,210.00 -0.60%
7/21/2003 9096.69 -1.00% 751.00 1,211.00 -0.60%
7/22/2003 9158.45 0.68% 4,615.00 1,212.00 -0.60%
7/23/2003 9194.24 0.39% 3,956.00 1,213.00 -0.60%
7/24/2003 9112.51 -0.89% 862.00 1,214.00 -0.60%
7/25/2003 9284.57 1.87% 5,615.00 1,215.00 -0.60%
7/28/2003 9266.51 -0.19% 2,076.00 1,216.00 -0.60%
7/29/2003 9204.46 -0.67% 1,118.00 1,217.00 -0.60%
7/30/2003 9200.05 -0.05% 2,536.00 1,218.00 -0.60%
7/31/2003 9233.8 0.37% 3,893.00 1,219.00 -0.60%
8/1/2003 9153.97 -0.87% 886.00 1,220.00 -0.60%
8/4/2003 9186.04 0.35% 3,841.00 1,221.00 -0.60%
8/5/2003 9036.32 -1.64% 340.00 1,222.00 -0.60%
8/6/2003 9061.74 0.28% 3,670.00 1,223.00 -0.59%
8/7/2003 9126.45 0.71% 4,681.00 1,224.00 -0.59%
8/8/2003 9191.09 0.71% 4,670.00 1,225.00 -0.59%
8/11/2003 9217.35 0.29% 3,682.00 1,226.00 -0.59%
8/12/2003 9310.06 1.00% 5,056.00 1,227.00 -0.59%
8/13/2003 9271.76 -0.41% 1,557.00 1,228.00 -0.59%
8/14/2003 9310.56 0.42% 4,030.00 1,229.00 -0.59%
8/15/2003 9321.69 0.12% 3,164.00 1,230.00 -0.59%
8/18/2003 9412.45 0.97% 5,029.00 1,231.00 -0.59%
8/19/2003 9428.9 0.17% 3,359.00 1,232.00 -0.59%
8/20/2003 9397.51 -0.33% 1,728.00 1,233.00 -0.59%
8/21/2003 9423.68 0.28% 3,662.00 1,234.00 -0.59%
8/22/2003 9348.87 -0.80% 958.00 1,235.00 -0.59%
8/25/2003 9317.64 -0.33% 1,726.00 1,236.00 -0.59%
8/26/2003 9340.45 0.24% 3,565.00 1,237.00 -0.59%
8/27/2003 9333.79 -0.07% 2,450.00 1,238.00 -0.59%
8/28/2003 9374.21 0.43% 4,079.00 1,239.00 -0.58%
8/29/2003 9415.82 0.44% 4,106.00 1,240.00 -0.58%
9/2/2003 9523.27 1.13% 5,181.00 1,241.00 -0.58%
9/3/2003 9568.46 0.47% 4,178.00 1,242.00 -0.58%
9/4/2003 9587.9 0.20% 3,452.00 1,243.00 -0.58%
9/5/2003 9503.34 -0.89% 869.00 1,244.00 -0.58%
9/8/2003 9586.29 0.87% 4,901.00 1,245.00 -0.58%
9/9/2003 9507.2 -0.83% 917.00 1,246.00 -0.58%
9/10/2003 9420.46 -0.92% 841.00 1,247.00 -0.58%
9/11/2003 9459.76 0.42% 4,026.00 1,248.00 -0.58%
9/12/2003 9471.55 0.12% 3,187.00 1,249.00 -0.58%
9/15/2003 9448.81 -0.24% 1,948.00 1,250.00 -0.58%
9/16/2003 9567.34 1.25% 5,287.00 1,251.00 -0.58%
9/17/2003 9545.65 -0.23% 1,992.00 1,252.00 -0.58%
9/18/2003 9659.13 1.18% 5,213.00 1,253.00 -0.58%
9/19/2003 9644.82 -0.15% 2,214.00 1,254.00 -0.58%
9/22/2003 9535.41 -1.14% 627.00 1,255.00 -0.58%
9/23/2003 9576.04 0.43% 4,055.00 1,256.00 -0.58%
9/24/2003 9425.51 -1.58% 376.00 1,257.00 -0.58%
9/25/2003 9343.96 -0.87% 884.00 1,258.00 -0.57%
9/26/2003 9313.08 -0.33% 1,733.00 1,259.00 -0.57%
 9/29/2003 9380.24 0.72% 4,696.00 1,260.00 -0.57%
9/30/2003 9275.06 -1.13% 634.00 1,261.00 -0.57%
10/1/2003 9469.2 2.07% 5,670.00 1,262.00 -0.57%
10/2/2003 9487.8 0.20% 3,431.00 1,263.00 -0.57%
10/3/2003 9572.31 0.89% 4,923.00 1,264.00 -0.57%
10/6/2003 9594.98 0.24% 3,540.00 1,265.00 -0.57%
10/7/2003 9654.61 0.62% 4,506.00 1,266.00 -0.57%
10/8/2003 9630.9 -0.25% 1,934.00 1,267.00 -0.57%
10/9/2003 9680.01 0.51% 4,256.00 1,268.00 -0.57%
10/10/2003 9674.68 -0.06% 2,513.00 1,269.00 -0.57%
10/13/2003 9764.38 0.92% 4,980.00 1,270.00 -0.57%
10/14/2003 9812.98 0.50% 4,234.00 1,271.00 -0.57%
10/15/2003 9803.05 -0.10% 2,358.00 1,272.00 -0.56%
10/16/2003 9791.72 -0.12% 2,305.00 1,273.00 -0.56%
10/17/2003 9721.79 -0.72% 1,057.00 1,274.00 -0.56%
10/20/2003 9777.94 0.58% 4,404.00 1,275.00 -0.56%
10/21/2003 9747.64 -0.31% 1,777.00 1,276.00 -0.56%
10/22/2003 9598.24 -1.54% 392.00 1,277.00 -0.56%
10/23/2003 9613.13 0.16% 3,287.00 1,278.00 -0.56%
10/24/2003 9582.46 -0.32% 1,755.00 1,279.00 -0.56%
10/27/2003 9608.16 0.27% 3,630.00 1,280.00 -0.56%
10/28/2003 9748.31 1.45% 5,442.00 1,281.00 -0.56%
10/29/2003 9774.53 0.27% 3,634.00 1,282.00 -0.55%
10/30/2003 9786.61 0.12% 3,181.00 1,283.00 -0.55%
10/31/2003 9801.12 0.15% 3,262.00 1,284.00 -0.55%
11/3/2003 9858.46 0.58% 4,428.00 1,285.00 -0.55%
11/4/2003 9838.83 -0.20% 2,062.00 1,286.00 -0.55%
11/5/2003 9820.83 -0.18% 2,106.00 1,287.00 -0.55%
11/6/2003 9856.97 0.37% 3,895.00 1,288.00 -0.55%
11/7/2003 9809.79 -0.48% 1,411.00 1,289.00 -0.55%
11/10/2003 9756.53 -0.54% 1,303.00 1,290.00 -0.55%
11/11/2003 9737.79 -0.19% 2,086.00 1,291.00 -0.55%
11/12/2003 9848.83 1.13% 5,180.00 1,292.00 -0.55%
11/13/2003 9837.94 -0.11% 2,320.00 1,293.00 -0.55%
11/14/2003 9768.68 -0.71% 1,069.00 1,294.00 -0.55%
11/17/2003 9710.83 -0.59% 1,223.00 1,295.00 -0.55%
11/18/2003 9624.16 -0.90% 858.00 1,296.00 -0.55%
11/19/2003 9690.46 0.69% 4,639.00 1,297.00 -0.55%
11/20/2003 9619.42 -0.74% 1,041.00 1,298.00 -0.55%
11/21/2003 9628.53 0.09% 3,075.00 1,299.00 -0.55%
11/24/2003 9747.79 1.23% 5,266.00 1,300.00 -0.55%
11/25/2003 9763.94 0.17% 3,325.00 1,301.00 -0.55%
11/26/2003 9779.57 0.16% 3,309.00 1,302.00 -0.54%
11/28/2003 9782.46 0.03% 2,830.00 1,303.00 -0.54%
12/1/2003 9899.05 1.18% 5,217.00 1,304.00 -0.54%
 12/2/2003 9853.64 -0.46% 1,452.00 1,305.00 -0.54%
12/3/2003 9873.42 0.20% 3,444.00 1,306.00 -0.54%
12/4/2003 9930.82 0.58% 4,415.00 1,307.00 -0.54%
12/5/2003 9862.68 -0.69% 1,099.00 1,308.00 -0.54%
12/8/2003 9965.27 1.03% 5,088.00 1,309.00 -0.54%
12/9/2003 9923.42 -0.42% 1,539.00 1,310.00 -0.54%
12/10/2003 9921.86 -0.02% 2,660.00 1,311.00 -0.54%
12/11/2003 10008.16 0.87% 4,898.00 1,312.00 -0.54%
12/12/2003 10042.16 0.34% 3,820.00 1,313.00 -0.54%
12/15/2003 10022.82 -0.19% 2,084.00 1,314.00 -0.53%
12/16/2003 10129.56 1.06% 5,108.00 1,315.00 -0.53%
12/17/2003 10145.26 0.15% 3,286.00 1,316.00 -0.53%
12/18/2003 10248.08 1.01% 5,065.00 1,317.00 -0.53%
12/19/2003 10278.22 0.29% 3,708.00 1,318.00 -0.53%
12/22/2003 10338 0.58% 4,416.00 1,319.00 -0.53%
12/23/2003 10341.26 0.03% 2,843.00 1,320.00 -0.53%
12/24/2003 10305.19 -0.35% 1,692.00 1,321.00 -0.53%
12/26/2003 10324.67 0.19% 3,407.00 1,322.00 -0.53%
12/29/2003 10450 1.21% 5,244.00 1,323.00 -0.53%
12/30/2003 10425.04 -0.24% 1,952.00 1,324.00 -0.53%
12/31/2003 10453.92 0.28% 3,655.00 1,325.00 -0.53%
1/2/2004 10409.85 -0.42% 1,534.00 1,326.00 -0.53%
1/5/2004 10544.07 1.28% 5,318.00 1,327.00 -0.53%
1/6/2004 10538.66 -0.05% 2,525.00 1,328.00 -0.53%
1/7/2004 10529.03 -0.09% 2,384.00 1,329.00 -0.53%
1/8/2004 10592.44 0.60% 4,464.00 1,330.00 -0.53%
1/9/2004 10458.89 -1.27% 540.00 1,331.00 -0.53%
1/12/2004 10485.18 0.25% 3,582.00 1,332.00 -0.53%
1/13/2004 10427.18 -0.55% 1,282.00 1,333.00 -0.53%
1/14/2004 10538.37 1.06% 5,109.00 1,334.00 -0.52%
1/15/2004 10553.85 0.15% 3,257.00 1,335.00 -0.52%
1/16/2004 10600.51 0.44% 4,103.00 1,336.00 -0.52%
1/20/2004 10528.66 -0.68% 1,109.00 1,337.00 -0.52%
1/21/2004 10623.62 0.90% 4,945.00 1,338.00 -0.52%
1/22/2004 10623.18 0.00% 2,697.00 1,339.00 -0.52%
1/23/2004 10568.29 -0.52% 1,345.00 1,340.00 -0.52%
1/26/2004 10702.51 1.26% 5,297.00 1,341.00 -0.52%
1/27/2004 10609.92 -0.87% 885.00 1,342.00 -0.52%
1/28/2004 10468.37 -1.34% 496.00 1,343.00 -0.52%
1/29/2004 10510.29 0.40% 3,993.00 1,344.00 -0.52%
1/30/2004 10488.07 -0.21% 2,029.00 1,345.00 -0.52%
2/2/2004 10499.18 0.11% 3,104.00 1,346.00 -0.52%
2/3/2004 10505.18 0.06% 2,957.00 1,347.00 -0.52%
2/4/2004 10470.74 -0.33% 1,737.00 1,348.00 -0.52%
2/5/2004 10495.55 0.24% 3,542.00 1,349.00 -0.52%
 2/6/2004 10593.03 0.92% 4,981.00 1,350.00 -0.52%
2/9/2004 10579.03 -0.13% 2,257.00 1,351.00 -0.51%
2/10/2004 10613.85 0.33% 3,797.00 1,352.00 -0.51%
2/11/2004 10737.7 1.16% 5,197.00 1,353.00 -0.51%
2/12/2004 10694.07 -0.41% 1,569.00 1,354.00 -0.51%
2/13/2004 10627.85 -0.62% 1,181.00 1,355.00 -0.51%
2/17/2004 10714.88 0.82% 4,836.00 1,356.00 -0.51%
2/18/2004 10671.99 -0.40% 1,575.00 1,357.00 -0.51%
2/19/2004 10664.73 -0.07% 2,463.00 1,358.00 -0.51%
2/20/2004 10619.03 -0.43% 1,516.00 1,359.00 -0.51%
2/23/2004 10609.62 -0.09% 2,391.00 1,360.00 -0.51%
2/24/2004 10566.37 -0.41% 1,567.00 1,361.00 -0.51%
2/25/2004 10601.62 0.33% 3,805.00 1,362.00 -0.51%
2/26/2004 10580.14 -0.20% 2,052.00 1,363.00 -0.51%
2/27/2004 10583.92 0.04% 2,860.00 1,364.00 -0.51%
3/1/2004 10678.14 0.89% 4,921.00 1,365.00 -0.51%
3/2/2004 10591.48 -0.81% 935.00 1,366.00 -0.51%
3/3/2004 10593.11 0.02% 2,783.00 1,367.00 -0.50%
3/4/2004 10588 -0.05% 2,533.00 1,368.00 -0.50%
3/5/2004 10595.55 0.07% 2,998.00 1,369.00 -0.50%
3/8/2004 10529.48 -0.63% 1,174.00 1,370.00 -0.50%
3/9/2004 10456.96 -0.69% 1,095.00 1,371.00 -0.50%
3/10/2004 10296.89 -1.54% 394.00 1,372.00 -0.50%
3/11/2004 10128.38 -1.65% 335.00 1,373.00 -0.50%
3/12/2004 10240.08 1.10% 5,139.00 1,374.00 -0.50%
3/15/2004 10102.89 -1.35% 492.00 1,375.00 -0.50%
3/16/2004 10184.67 0.81% 4,821.00 1,376.00 -0.50%
3/17/2004 10300.3 1.13% 5,175.00 1,377.00 -0.50%
3/18/2004 10295.78 -0.04% 2,552.00 1,378.00 -0.50%
3/19/2004 10186.6 -1.07% 696.00 1,379.00 -0.50%
3/22/2004 10064.75 -1.20% 579.00 1,380.00 -0.50%
3/23/2004 10063.64 -0.01% 2,677.00 1,381.00 -0.50%
3/24/2004 10048.23 -0.15% 2,192.00 1,382.00 -0.50%
3/25/2004 10218.82 1.68% 5,553.00 1,383.00 -0.50%
3/26/2004 10212.97 -0.06% 2,499.00 1,384.00 -0.49%
3/29/2004 10329.63 1.14% 5,182.00 1,385.00 -0.49%
3/30/2004 10381.7 0.50% 4,245.00 1,386.00 -0.49%
3/31/2004 10357.7 -0.23% 1,978.00 1,387.00 -0.49%
4/1/2004 10373.33 0.15% 3,272.00 1,388.00 -0.49%
4/2/2004 10470.59 0.93% 4,987.00 1,389.00 -0.49%
4/5/2004 10558.37 0.83% 4,863.00 1,390.00 -0.49%
4/6/2004 10570.81 0.12% 3,158.00 1,391.00 -0.49%
4/7/2004 10480.15 -0.86% 892.00 1,392.00 -0.49%
4/8/2004 10442.03 -0.36% 1,659.00 1,393.00 -0.49%
4/12/2004 10515.56 0.70% 4,667.00 1,394.00 -0.49%
4/13/2004 10381.28 -1.29% 533.00 1,395.00 -0.49%
4/14/2004 10377.95 -0.03% 2,589.00 1,396.00 -0.49%
4/15/2004 10397.46 0.19% 3,399.00 1,397.00 -0.49%
4/16/2004 10451.97 0.52% 4,289.00 1,398.00 -0.48%
4/19/2004 10437.85 -0.14% 2,248.00 1,399.00 -0.48%
4/20/2004 10314.5 -1.19% 592.00 1,400.00 -0.48%
4/21/2004 10317.27 0.03% 2,821.00 1,401.00 -0.48%
4/22/2004 10461.2 1.39% 5,401.00 1,402.00 -0.48%
4/23/2004 10472.84 0.11% 3,131.00 1,403.00 -0.48%
4/26/2004 10444.73 -0.27% 1,887.00 1,404.00 -0.48%
4/27/2004 10478.16 0.32% 3,772.00 1,405.00 -0.48%
4/28/2004 10342.6 -1.30% 519.00 1,406.00 -0.48%
4/29/2004 10272.27 -0.68% 1,104.00 1,407.00 -0.48%
4/30/2004 10225.57 -0.46% 1,462.00 1,408.00 -0.48%
5/3/2004 10314 0.86% 4,891.00 1,409.00 -0.48%
5/4/2004 10317.2 0.03% 2,838.00 1,410.00 -0.48%
5/5/2004 10310.95 -0.06% 2,486.00 1,411.00 -0.48%
5/6/2004 10241.26 -0.68% 1,111.00 1,412.00 -0.48%
5/7/2004 10117.34 -1.22% 567.00 1,413.00 -0.48%
5/10/2004 9990.02 -1.27% 542.00 1,414.00 -0.48%
5/11/2004 10019.47 0.29% 3,711.00 1,415.00 -0.47%
5/12/2004 10045.16 0.26% 3,597.00 1,416.00 -0.47%
5/13/2004 10010.74 -0.34% 1,712.00 1,417.00 -0.47%
5/14/2004 10012.87 0.02% 2,805.00 1,418.00 -0.47%
5/17/2004 9906.91 -1.06% 700.00 1,419.00 -0.47%
5/18/2004 9968.51 0.62% 4,507.00 1,420.00 -0.47%
5/19/2004 9937.71 -0.31% 1,781.00 1,421.00 -0.47%
5/20/2004 9937.64 0.00% 2,714.00 1,422.00 -0.47%
5/21/2004 9966.74 0.29% 3,702.00 1,423.00 -0.47%
5/24/2004 9958.43 -0.08% 2,417.00 1,424.00 -0.47%
5/25/2004 10117.62 1.59% 5,509.00 1,425.00 -0.47%
5/26/2004 10109.89 -0.08% 2,441.00 1,426.00 -0.47%
5/27/2004 10205.2 0.94% 4,995.00 1,427.00 -0.47%
5/28/2004 10188.45 -0.16% 2,160.00 1,428.00 -0.47%
6/1/2004 10202.65 0.14% 3,227.00 1,429.00 -0.47%
6/2/2004 10262.97 0.59% 4,444.00 1,430.00 -0.47%
6/3/2004 10195.91 -0.66% 1,138.00 1,431.00 -0.47%
6/4/2004 10242.82 0.46% 4,144.00 1,432.00 -0.47%
6/7/2004 10391.08 1.44% 5,436.00 1,433.00 -0.47%
6/8/2004 10432.52 0.40% 3,987.00 1,434.00 -0.47%
6/9/2004 10368.44 -0.62% 1,190.00 1,435.00 -0.47%
6/10/2004 10410.1 0.40% 3,995.00 1,436.00 -0.47%
6/14/2004 10334.73 -0.73% 1,048.00 1,437.00 -0.47%
6/15/2004 10380.43 0.44% 4,104.00 1,438.00 -0.47%
6/16/2004 10379.58 -0.01% 2,687.00 1,439.00 -0.47%
6/17/2004 10377.52 -0.02% 2,645.00 1,440.00 -0.47%
6/18/2004 10416.41 0.37% 3,913.00 1,441.00 -0.47%
6/21/2004 10371.47 -0.43% 1,508.00 1,442.00 -0.46%
6/22/2004 10395.07 0.23% 3,513.00 1,443.00 -0.46%
6/23/2004 10479.57 0.81% 4,827.00 1,444.00 -0.46%
6/24/2004 10443.81 -0.34% 1,716.00 1,445.00 -0.46%
6/25/2004 10371.84 -0.69% 1,094.00 1,446.00 -0.46%
6/28/2004 10357.09 -0.14% 2,225.00 1,447.00 -0.46%
6/29/2004 10413.43 0.54% 4,330.00 1,448.00 -0.46%
6/30/2004 10435.48 0.21% 3,476.00 1,449.00 -0.46%
7/1/2004 10334.16 -0.98% 775.00 1,450.00 -0.46%
7/2/2004 10282.83 -0.50% 1,379.00 1,451.00 -0.46%
7/6/2004 10219.34 -0.62% 1,185.00 1,452.00 -0.46%
7/7/2004 10240.29 0.20% 3,459.00 1,453.00 -0.46%
7/8/2004 10171.56 -0.67% 1,115.00 1,454.00 -0.46%
7/9/2004 10213.22 0.41% 4,007.00 1,455.00 -0.46%
7/12/2004 10238.22 0.24% 3,564.00 1,456.00 -0.46%
7/13/2004 10247.59 0.09% 3,070.00 1,457.00 -0.46%
7/14/2004 10208.8 -0.38% 1,625.00 1,458.00 -0.46%
7/15/2004 10163.16 -0.45% 1,482.00 1,459.00 -0.46%
7/16/2004 10139.78 -0.23% 1,981.00 1,460.00 -0.46%
7/19/2004 10094.06 -0.45% 1,470.00 1,461.00 -0.46%
7/20/2004 10149.07 0.54% 4,332.00 1,462.00 -0.46%
7/21/2004 10046.13 -1.02% 738.00 1,463.00 -0.46%
7/22/2004 10050.33 0.04% 2,895.00 1,464.00 -0.46%
7/23/2004 9962.22 -0.88% 872.00 1,465.00 -0.46%
7/26/2004 9961.92 0.00% 2,703.00 1,466.00 -0.45%
7/27/2004 10085.14 1.23% 5,265.00 1,467.00 -0.45%
7/28/2004 10117.07 0.32% 3,768.00 1,468.00 -0.45%
7/29/2004 10129.24 0.12% 3,166.00 1,469.00 -0.45%
7/30/2004 10139.71 0.10% 3,099.00 1,470.00 -0.45%
8/2/2004 10179.16 0.39% 3,950.00 1,471.00 -0.45%
8/3/2004 10120.24 -0.58% 1,246.00 1,472.00 -0.45%
8/4/2004 10126.51 0.06% 2,971.00 1,473.00 -0.45%
8/5/2004 9963.03 -1.63% 348.00 1,474.00 -0.45%
8/6/2004 9815.33 -1.49% 415.00 1,475.00 -0.45%
8/9/2004 9814.66 -0.01% 2,690.00 1,476.00 -0.45%
8/10/2004 9944.67 1.32% 5,343.00 1,477.00 -0.45%
8/11/2004 9938.32 -0.06% 2,475.00 1,478.00 -0.45%
8/12/2004 9814.59 -1.25% 546.00 1,479.00 -0.45%
8/13/2004 9825.35 0.11% 3,117.00 1,480.00 -0.45%
8/16/2004 9954.55 1.31% 5,340.00 1,481.00 -0.45%
8/17/2004 9972.83 0.18% 3,386.00 1,482.00 -0.45%
8/18/2004 10083.15 1.10% 5,143.00 1,483.00 -0.45%
8/19/2004 10040.82 -0.42% 1,540.00 1,484.00 -0.45%
 8/20/2004 10110.14 0.69% 4,642.00 1,485.00 -0.44%
8/23/2004 10073.05 -0.37% 1,648.00 1,486.00 -0.44%
8/24/2004 10098.63 0.25% 3,589.00 1,487.00 -0.44%
8/25/2004 10181.74 0.82% 4,841.00 1,488.00 -0.44%
8/26/2004 10173.41 -0.08% 2,421.00 1,489.00 -0.44%
8/27/2004 10195.01 0.21% 3,477.00 1,490.00 -0.44%
8/30/2004 10122.52 -0.71% 1,063.00 1,491.00 -0.44%
8/31/2004 10173.92 0.51% 4,251.00 1,492.00 -0.44%
9/1/2004 10168.46 -0.05% 2,517.00 1,493.00 -0.44%
9/2/2004 10290.28 1.19% 5,222.00 1,494.00 -0.44%
9/3/2004 10260.2 -0.29% 1,823.00 1,495.00 -0.44%
9/7/2004 10342.79 0.80% 4,810.00 1,496.00 -0.44%
9/8/2004 10313.36 -0.28% 1,857.00 1,497.00 -0.44%
9/9/2004 10289.1 -0.24% 1,961.00 1,498.00 -0.44%
9/10/2004 10313.07 0.23% 3,529.00 1,499.00 -0.44%
9/13/2004 10314.76 0.02% 2,787.00 1,500.00 -0.44%
9/14/2004 10318.16 0.03% 2,846.00 1,501.00 -0.44%
9/15/2004 10231.36 -0.84% 908.00 1,502.00 -0.44%
9/16/2004 10244.49 0.13% 3,197.00 1,503.00 -0.44%
9/17/2004 10284.46 0.39% 3,953.00 1,504.00 -0.43%
9/20/2004 10204.89 -0.78% 988.00 1,505.00 -0.43%
9/21/2004 10244.93 0.39% 3,961.00 1,506.00 -0.43%
9/22/2004 10109.18 -1.33% 503.00 1,507.00 -0.43%
9/23/2004 10038.9 -0.70% 1,081.00 1,508.00 -0.43%
9/24/2004 10047.24 0.08% 3,033.00 1,509.00 -0.43%
9/27/2004 9988.54 -0.59% 1,237.00 1,510.00 -0.43%
9/28/2004 10077.4 0.89% 4,920.00 1,511.00 -0.43%
9/29/2004 10136.24 0.58% 4,426.00 1,512.00 -0.43%
9/30/2004 10080.27 -0.55% 1,285.00 1,513.00 -0.43%
10/1/2004 10192.65 1.11% 5,153.00 1,514.00 -0.43%
10/4/2004 10216.54 0.23% 3,533.00 1,515.00 -0.43%
10/5/2004 10177.68 -0.38% 1,619.00 1,516.00 -0.43%
10/6/2004 10239.92 0.61% 4,484.00 1,517.00 -0.43%
10/7/2004 10125.4 -1.12% 637.00 1,518.00 -0.43%
10/8/2004 10055.2 -0.70% 1,084.00 1,519.00 -0.43%
10/11/2004 10081.97 0.27% 3,627.00 1,520.00 -0.43%
10/12/2004 10077.18 -0.05% 2,540.00 1,521.00 -0.43%
10/13/2004 10002.33 -0.75% 1,029.00 1,522.00 -0.43%
10/14/2004 9894.45 -1.08% 677.00 1,523.00 -0.43%
10/15/2004 9933.38 0.39% 3,966.00 1,524.00 -0.43%
10/18/2004 9956.32 0.23% 3,521.00 1,525.00 -0.43%
10/19/2004 9897.62 -0.59% 1,230.00 1,526.00 -0.43%
10/20/2004 9886.93 -0.11% 2,329.00 1,527.00 -0.43%
10/21/2004 9865.76 -0.21% 2,018.00 1,528.00 -0.42%
10/22/2004 9757.81 -1.10% 653.00 1,529.00 -0.42%
10/25/2004 9749.99 -0.08% 2,423.00 1,530.00 -0.42%
10/26/2004 9888.48 1.41% 5,419.00 1,531.00 -0.42%
10/27/2004 10002.03 1.14% 5,188.00 1,532.00 -0.42%
10/28/2004 10004.54 0.03% 2,814.00 1,533.00 -0.42%
10/29/2004 10027.47 0.23% 3,518.00 1,534.00 -0.42%
11/1/2004 10054.39 0.27% 3,631.00 1,535.00 -0.42%
11/2/2004 10035.73 -0.19% 2,100.00 1,536.00 -0.42%
11/3/2004 10137.05 1.00% 5,059.00 1,537.00 -0.42%
11/4/2004 10314.76 1.74% 5,567.00 1,538.00 -0.42%
11/5/2004 10387.54 0.70% 4,669.00 1,539.00 -0.42%
11/8/2004 10391.31 0.04% 2,863.00 1,540.00 -0.42%
11/9/2004 10386.37 -0.05% 2,538.00 1,541.00 -0.42%
11/10/2004 10385.48 -0.01% 2,685.00 1,542.00 -0.42%
11/11/2004 10469.84 0.81% 4,826.00 1,543.00 -0.42%
11/12/2004 10539.01 0.66% 4,574.00 1,544.00 -0.42%
11/15/2004 10550.24 0.11% 3,108.00 1,545.00 -0.42%
11/16/2004 10487.65 -0.60% 1,222.00 1,546.00 -0.42%
11/17/2004 10549.57 0.59% 4,440.00 1,547.00 -0.42%
11/18/2004 10572.55 0.22% 3,489.00 1,548.00 -0.42%
11/19/2004 10456.91 -1.10% 654.00 1,549.00 -0.42%
11/22/2004 10489.42 0.31% 3,752.00 1,550.00 -0.42%
11/23/2004 10492.6 0.03% 2,833.00 1,551.00 -0.42%
11/24/2004 10520.31 0.26% 3,620.00 1,552.00 -0.42%
11/26/2004 10522.23 0.02% 2,792.00 1,553.00 -0.41%
11/29/2004 10475.9 -0.44% 1,493.00 1,554.00 -0.41%
11/30/2004 10428.02 -0.46% 1,455.00 1,555.00 -0.41%
12/1/2004 10590.22 1.54% 5,486.00 1,556.00 -0.41%
12/2/2004 10585.12 -0.05% 2,535.00 1,557.00 -0.41%
12/3/2004 10592.21 0.07% 2,981.00 1,558.00 -0.41%
12/6/2004 10547.06 -0.43% 1,522.00 1,559.00 -0.41%
12/7/2004 10440.58 -1.01% 740.00 1,560.00 -0.41%
12/8/2004 10494.23 0.51% 4,263.00 1,561.00 -0.41%
12/9/2004 10552.82 0.56% 4,358.00 1,562.00 -0.41%
12/10/2004 10543.22 -0.09% 2,386.00 1,563.00 -0.41%
12/13/2004 10638.32 0.90% 4,946.00 1,564.00 -0.41%
12/14/2004 10676.45 0.36% 3,863.00 1,565.00 -0.41%
12/15/2004 10691.45 0.14% 3,233.00 1,566.00 -0.41%
12/16/2004 10705.64 0.13% 3,208.00 1,567.00 -0.41%
12/17/2004 10649.92 -0.52% 1,338.00 1,568.00 -0.41%
12/20/2004 10661.6 0.11% 3,119.00 1,569.00 -0.41%
12/21/2004 10759.43 0.91% 4,970.00 1,570.00 -0.41%
12/22/2004 10815.89 0.52% 4,291.00 1,571.00 -0.41%
12/23/2004 10827.12 0.10% 3,100.00 1,572.00 -0.40%
12/27/2004 10776.13 -0.47% 1,422.00 1,573.00 -0.40%
12/28/2004 10854.54 0.72% 4,707.00 1,574.00 -0.40%
12/29/2004 10829.19 -0.23% 1,971.00 1,575.00 -0.40%
12/30/2004 10800.3 -0.27% 1,892.00 1,576.00 -0.40%
12/31/2004 10783.01 -0.16% 2,171.00 1,577.00 -0.40%
1/3/2005 10729.43 -0.50% 1,378.00 1,578.00 -0.40%
1/4/2005 10630.78 -0.92% 833.00 1,579.00 -0.40%
1/5/2005 10597.83 -0.31% 1,776.00 1,580.00 -0.40%
1/6/2005 10622.88 0.24% 3,539.00 1,581.00 -0.40%
1/7/2005 10603.96 -0.18% 2,124.00 1,582.00 -0.40%
1/10/2005 10621.03 0.16% 3,312.00 1,583.00 -0.40%
1/11/2005 10556.22 -0.61% 1,195.00 1,584.00 -0.40%
1/12/2005 10617.78 0.58% 4,420.00 1,585.00 -0.39%
1/13/2005 10505.83 -1.06% 704.00 1,586.00 -0.39%
1/14/2005 10558 0.50% 4,227.00 1,587.00 -0.39%
1/18/2005 10628.79 0.67% 4,596.00 1,588.00 -0.39%
1/19/2005 10539.97 -0.84% 913.00 1,589.00 -0.39%
1/20/2005 10471.47 -0.65% 1,144.00 1,590.00 -0.39%
1/21/2005 10392.99 -0.75% 1,019.00 1,591.00 -0.39%
1/24/2005 10368.61 -0.23% 1,965.00 1,592.00 -0.39%
1/25/2005 10461.56 0.89% 4,932.00 1,593.00 -0.39%
1/26/2005 10498.59 0.35% 3,846.00 1,594.00 -0.39%
1/27/2005 10467.4 -0.30% 1,811.00 1,595.00 -0.39%
1/28/2005 10427.2 -0.38% 1,604.00 1,596.00 -0.39%
1/31/2005 10489.94 0.60% 4,463.00 1,597.00 -0.39%
2/1/2005 10551.94 0.59% 4,443.00 1,598.00 -0.39%
2/2/2005 10596.79 0.42% 4,050.00 1,599.00 -0.39%
2/3/2005 10593.1 -0.03% 2,579.00 1,600.00 -0.39%
2/4/2005 10716.13 1.15% 5,194.00 1,601.00 -0.39%
2/7/2005 10715.76 0.00% 2,700.00 1,602.00 -0.39%
2/8/2005 10724.63 0.08% 3,032.00 1,603.00 -0.39%
2/9/2005 10664.11 -0.57% 1,267.00 1,604.00 -0.38%
2/10/2005 10749.61 0.80% 4,805.00 1,605.00 -0.38%
2/11/2005 10796.01 0.43% 4,071.00 1,606.00 -0.38%
2/14/2005 10791.13 -0.05% 2,548.00 1,607.00 -0.38%
2/15/2005 10837.32 0.43% 4,060.00 1,608.00 -0.38%
2/16/2005 10834.88 -0.02% 2,632.00 1,609.00 -0.38%
2/17/2005 10754.26 -0.75% 1,026.00 1,610.00 -0.38%
2/18/2005 10785.22 0.29% 3,687.00 1,611.00 -0.38%
2/22/2005 10611.2 -1.63% 349.00 1,612.00 -0.38%
2/23/2005 10673.79 0.59% 4,437.00 1,613.00 -0.38%
2/24/2005 10748.79 0.70% 4,664.00 1,614.00 -0.38%
2/25/2005 10841.6 0.86% 4,887.00 1,615.00 -0.38%
2/28/2005 10766.23 -0.70% 1,082.00 1,616.00 -0.38%
3/1/2005 10830 0.59% 4,447.00 1,617.00 -0.38%
3/2/2005 10811.97 -0.17% 2,152.00 1,618.00 -0.38%
3/3/2005 10833.03 0.19% 3,424.00 1,619.00 -0.38%
 3/4/2005 10940.55 0.99% 5,041.00 1,620.00 -0.38%
3/7/2005 10936.86 -0.03% 2,582.00 1,621.00 -0.38%
3/8/2005 10912.62 -0.22% 2,006.00 1,622.00 -0.38%
3/9/2005 10805.62 -0.99% 765.00 1,623.00 -0.38%
3/10/2005 10851.51 0.42% 4,048.00 1,624.00 -0.38%
3/11/2005 10774.36 -0.71% 1,064.00 1,625.00 -0.38%
3/14/2005 10804.51 0.28% 3,666.00 1,626.00 -0.38%
3/15/2005 10745.1 -0.55% 1,290.00 1,627.00 -0.38%
3/16/2005 10633.07 -1.05% 715.00 1,628.00 -0.38%
3/17/2005 10626.35 -0.06% 2,478.00 1,629.00 -0.38%
3/18/2005 10629.67 0.03% 2,840.00 1,630.00 -0.38%
3/21/2005 10565.39 -0.61% 1,203.00 1,631.00 -0.38%
3/22/2005 10470.51 -0.90% 855.00 1,632.00 -0.38%
3/23/2005 10456.02 -0.14% 2,239.00 1,633.00 -0.38%
3/24/2005 10442.87 -0.13% 2,283.00 1,634.00 -0.38%
3/28/2005 10485.65 0.41% 4,008.00 1,635.00 -0.38%
3/29/2005 10405.7 -0.77% 999.00 1,636.00 -0.38%
3/30/2005 10540.93 1.29% 5,325.00 1,637.00 -0.37%
3/31/2005 10503.76 -0.35% 1,685.00 1,638.00 -0.37%
4/1/2005 10404.3 -0.95% 794.00 1,639.00 -0.37%
4/4/2005 10421.14 0.16% 3,315.00 1,640.00 -0.37%
4/5/2005 10458.46 0.36% 3,861.00 1,641.00 -0.37%
4/6/2005 10486.02 0.26% 3,616.00 1,642.00 -0.37%
4/7/2005 10546.32 0.57% 4,394.00 1,643.00 -0.37%
4/8/2005 10461.34 -0.81% 943.00 1,644.00 -0.37%
4/11/2005 10448.56 -0.12% 2,292.00 1,645.00 -0.37%
4/12/2005 10507.97 0.57% 4,377.00 1,646.00 -0.37%
4/13/2005 10403.93 -1.00% 756.00 1,647.00 -0.37%
4/14/2005 10278.75 -1.21% 573.00 1,648.00 -0.37%
4/15/2005 10087.51 -1.88% 272.00 1,649.00 -0.37%
4/18/2005 10071.25 -0.16% 2,169.00 1,650.00 -0.37%
4/19/2005 10127.41 0.56% 4,356.00 1,651.00 -0.37%
4/20/2005 10012.36 -1.14% 626.00 1,652.00 -0.37%
4/21/2005 10218.6 2.04% 5,656.00 1,653.00 -0.37%
4/22/2005 10157.71 -0.60% 1,218.00 1,654.00 -0.37%
4/25/2005 10242.47 0.83% 4,857.00 1,655.00 -0.37%
4/26/2005 10151.13 -0.90% 859.00 1,656.00 -0.36%
4/27/2005 10198.8 0.47% 4,164.00 1,657.00 -0.36%
4/28/2005 10070.37 -1.27% 541.00 1,658.00 -0.36%
4/29/2005 10192.51 1.21% 5,240.00 1,659.00 -0.36%
5/2/2005 10251.7 0.58% 4,413.00 1,660.00 -0.36%
5/3/2005 10256.95 0.05% 2,933.00 1,661.00 -0.36%
5/4/2005 10384.64 1.24% 5,272.00 1,662.00 -0.36%
5/5/2005 10340.38 -0.43% 1,523.00 1,663.00 -0.36%
5/6/2005 10345.4 0.05% 2,921.00 1,664.00 -0.36%
 5/9/2005 10384.34 0.38% 3,916.00 1,665.00 -0.36%
5/10/2005 10281.11 -1.00% 753.00 1,666.00 -0.36%
5/11/2005 10300.25 0.19% 3,393.00 1,667.00 -0.36%
5/12/2005 10189.48 -1.08% 679.00 1,668.00 -0.36%
5/13/2005 10140.12 -0.49% 1,395.00 1,669.00 -0.36%
5/16/2005 10252.29 1.10% 5,142.00 1,670.00 -0.36%
5/17/2005 10331.88 0.77% 4,778.00 1,671.00 -0.36%
5/18/2005 10464.45 1.27% 5,308.00 1,672.00 -0.36%
5/19/2005 10493.19 0.27% 3,646.00 1,673.00 -0.36%
5/20/2005 10471.91 -0.20% 2,051.00 1,674.00 -0.36%
5/23/2005 10523.56 0.49% 4,221.00 1,675.00 -0.36%
5/24/2005 10503.68 -0.19% 2,094.00 1,676.00 -0.36%
5/25/2005 10457.8 -0.44% 1,499.00 1,677.00 -0.36%
5/26/2005 10537.6 0.76% 4,759.00 1,678.00 -0.36%
5/27/2005 10542.55 0.05% 2,916.00 1,679.00 -0.35%
5/31/2005 10467.48 -0.71% 1,061.00 1,680.00 -0.35%
6/1/2005 10549.87 0.78% 4,790.00 1,681.00 -0.35%
6/2/2005 10553.49 0.03% 2,854.00 1,682.00 -0.35%
6/3/2005 10460.97 -0.88% 873.00 1,683.00 -0.35%
6/6/2005 10467.03 0.06% 2,958.00 1,684.00 -0.35%
6/7/2005 10483.07 0.15% 3,281.00 1,685.00 -0.35%
6/8/2005 10476.86 -0.06% 2,490.00 1,686.00 -0.35%
6/9/2005 10503.02 0.25% 3,576.00 1,687.00 -0.35%
6/10/2005 10512.63 0.09% 3,069.00 1,688.00 -0.35%
6/13/2005 10522.56 0.09% 3,074.00 1,689.00 -0.35%
6/14/2005 10547.57 0.24% 3,544.00 1,690.00 -0.35%
6/15/2005 10566.37 0.18% 3,369.00 1,691.00 -0.35%
6/16/2005 10578.65 0.12% 3,151.00 1,692.00 -0.35%
6/17/2005 10623.07 0.42% 4,036.00 1,693.00 -0.35%
6/20/2005 10609.11 -0.13% 2,261.00 1,694.00 -0.35%
6/21/2005 10599.67 -0.09% 2,390.00 1,695.00 -0.35%
6/22/2005 10587.93 -0.11% 2,319.00 1,696.00 -0.35%
6/23/2005 10421.44 -1.58% 375.00 1,697.00 -0.35%
6/24/2005 10297.84 -1.19% 588.00 1,698.00 -0.35%
6/27/2005 10290.78 -0.07% 2,459.00 1,699.00 -0.35%
6/28/2005 10405.63 1.11% 5,155.00 1,700.00 -0.35%
6/29/2005 10374.48 -0.30% 1,808.00 1,701.00 -0.35%
6/30/2005 10274.97 -0.96% 784.00 1,702.00 -0.35%
7/1/2005 10303.44 0.28% 3,656.00 1,703.00 -0.35%
7/5/2005 10371.8 0.66% 4,581.00 1,704.00 -0.35%
7/6/2005 10270.68 -0.98% 770.00 1,705.00 -0.34%
7/7/2005 10302.29 0.31% 3,747.00 1,706.00 -0.34%
7/8/2005 10449.14 1.42% 5,422.00 1,707.00 -0.34%
7/11/2005 10519.72 0.67% 4,604.00 1,708.00 -0.34%
7/12/2005 10513.89 -0.06% 2,509.00 1,709.00 -0.34%
7/13/2005 10557.39 0.41% 4,020.00 1,710.00 -0.34%
7/14/2005 10628.89 0.67% 4,614.00 1,711.00 -0.34%
7/15/2005 10640.83 0.11% 3,139.00 1,712.00 -0.34%
7/18/2005 10574.99 -0.62% 1,183.00 1,713.00 -0.34%
7/19/2005 10646.56 0.67% 4,613.00 1,714.00 -0.34%
7/20/2005 10689.15 0.40% 3,991.00 1,715.00 -0.34%
7/21/2005 10627.77 -0.58% 1,255.00 1,716.00 -0.34%
7/22/2005 10651.18 0.22% 3,496.00 1,717.00 -0.34%
7/25/2005 10596.48 -0.51% 1,351.00 1,718.00 -0.34%
7/26/2005 10579.77 -0.16% 2,180.00 1,719.00 -0.34%
7/27/2005 10637.09 0.54% 4,326.00 1,720.00 -0.34%
7/28/2005 10705.55 0.64% 4,544.00 1,721.00 -0.34%
7/29/2005 10640.91 -0.61% 1,208.00 1,722.00 -0.34%
8/1/2005 10623.15 -0.17% 2,151.00 1,723.00 -0.34%
8/2/2005 10683.74 0.57% 4,383.00 1,724.00 -0.34%
8/3/2005 10697.59 0.13% 3,200.00 1,725.00 -0.34%
8/4/2005 10610.1 -0.82% 925.00 1,726.00 -0.33%
8/5/2005 10558.03 -0.49% 1,391.00 1,727.00 -0.33%
8/8/2005 10536.93 -0.20% 2,061.00 1,728.00 -0.33%
8/9/2005 10615.67 0.74% 4,734.00 1,729.00 -0.33%
8/10/2005 10594.41 -0.20% 2,059.00 1,730.00 -0.33%
8/11/2005 10685.89 0.86% 4,888.00 1,731.00 -0.33%
8/12/2005 10600.31 -0.80% 948.00 1,732.00 -0.33%
8/15/2005 10634.38 0.32% 3,777.00 1,733.00 -0.33%
8/16/2005 10513.45 -1.14% 622.00 1,734.00 -0.33%
8/17/2005 10550.71 0.35% 3,849.00 1,735.00 -0.33%
8/18/2005 10554.93 0.04% 2,880.00 1,736.00 -0.33%
8/19/2005 10559.23 0.04% 2,885.00 1,737.00 -0.33%
8/22/2005 10569.89 0.10% 3,093.00 1,738.00 -0.33%
8/23/2005 10519.58 -0.48% 1,414.00 1,739.00 -0.33%
8/24/2005 10434.87 -0.81% 944.00 1,740.00 -0.33%
8/25/2005 10450.63 0.15% 3,274.00 1,741.00 -0.33%
8/26/2005 10397.29 -0.51% 1,357.00 1,742.00 -0.33%
8/29/2005 10463.05 0.63% 4,524.00 1,743.00 -0.33%
8/30/2005 10412.82 -0.48% 1,408.00 1,744.00 -0.33%
8/31/2005 10481.6 0.66% 4,573.00 1,745.00 -0.33%
9/1/2005 10459.63 -0.21% 2,036.00 1,746.00 -0.32%
9/2/2005 10447.37 -0.12% 2,302.00 1,747.00 -0.32%
9/6/2005 10589.24 1.35% 5,370.00 1,748.00 -0.32%
9/7/2005 10633.5 0.42% 4,028.00 1,749.00 -0.32%
9/8/2005 10595.93 -0.35% 1,683.00 1,750.00 -0.32%
9/9/2005 10678.56 0.78% 4,783.00 1,751.00 -0.32%
9/12/2005 10682.94 0.04% 2,889.00 1,752.00 -0.32%
9/13/2005 10597.44 -0.80% 949.00 1,753.00 -0.32%
9/14/2005 10544.9 -0.50% 1,380.00 1,754.00 -0.32%
 9/15/2005 10558.75 0.13% 3,204.00 1,755.00 -0.32%
9/16/2005 10641.94 0.78% 4,794.00 1,756.00 -0.32%
9/19/2005 10557.63 -0.80% 963.00 1,757.00 -0.32%
9/20/2005 10481.52 -0.72% 1,052.00 1,758.00 -0.32%
9/21/2005 10378.03 -0.99% 759.00 1,759.00 -0.32%
9/22/2005 10422.05 0.42% 4,046.00 1,760.00 -0.32%
9/23/2005 10419.59 -0.02% 2,622.00 1,761.00 -0.32%
9/26/2005 10443.63 0.23% 3,520.00 1,762.00 -0.32%
9/27/2005 10456.21 0.12% 3,168.00 1,763.00 -0.32%
9/28/2005 10473.09 0.16% 3,313.00 1,764.00 -0.32%
9/29/2005 10552.78 0.76% 4,757.00 1,765.00 -0.32%
9/30/2005 10568.7 0.15% 3,271.00 1,766.00 -0.32%
10/3/2005 10535.48 -0.31% 1,768.00 1,767.00 -0.31%
10/4/2005 10441.11 -0.90% 856.00 1,768.00 -0.31%
10/5/2005 10317.36 -1.19% 591.00 1,769.00 -0.31%
10/6/2005 10287.1 -0.29% 1,820.00 1,770.00 -0.31%
10/7/2005 10292.31 0.05% 2,932.00 1,771.00 -0.31%
10/10/2005 10238.76 -0.52% 1,340.00 1,772.00 -0.31%
10/11/2005 10253.17 0.14% 3,235.00 1,773.00 -0.31%
10/12/2005 10216.91 -0.35% 1,681.00 1,774.00 -0.31%
10/13/2005 10216.59 0.00% 2,702.00 1,775.00 -0.31%
10/14/2005 10287.34 0.69% 4,644.00 1,776.00 -0.31%
10/17/2005 10348.1 0.59% 4,442.00 1,777.00 -0.31%
10/18/2005 10285.26 -0.61% 1,199.00 1,778.00 -0.31%
10/19/2005 10414.13 1.25% 5,285.00 1,779.00 -0.31%
10/20/2005 10281.1 -1.29% 531.00 1,780.00 -0.31%
10/21/2005 10215.22 -0.64% 1,155.00 1,781.00 -0.31%
10/24/2005 10385 1.65% 5,533.00 1,782.00 -0.31%
10/25/2005 10377.87 -0.07% 2,457.00 1,783.00 -0.31%
10/26/2005 10344.98 -0.32% 1,760.00 1,784.00 -0.31%
10/27/2005 10229.95 -1.12% 641.00 1,785.00 -0.31%
10/28/2005 10402.77 1.68% 5,550.00 1,786.00 -0.31%
10/31/2005 10440.07 0.36% 3,865.00 1,787.00 -0.31%
11/1/2005 10406.77 -0.32% 1,756.00 1,788.00 -0.31%
11/2/2005 10472.73 0.63% 4,528.00 1,789.00 -0.31%
11/3/2005 10522.59 0.47% 4,183.00 1,790.00 -0.31%
11/4/2005 10530.76 0.08% 3,023.00 1,791.00 -0.31%
11/7/2005 10586.23 0.53% 4,296.00 1,792.00 -0.31%
11/8/2005 10539.72 -0.44% 1,494.00 1,793.00 -0.30%
11/9/2005 10546.21 0.06% 2,970.00 1,794.00 -0.30%
11/10/2005 10640.1 0.89% 4,922.00 1,795.00 -0.30%
11/11/2005 10686.04 0.43% 4,072.00 1,796.00 -0.30%
11/14/2005 10697.17 0.10% 3,102.00 1,797.00 -0.30%
11/15/2005 10686.44 -0.10% 2,364.00 1,798.00 -0.30%
11/16/2005 10674.76 -0.11% 2,324.00 1,799.00 -0.30%
11/17/2005 10720.22 0.42% 4,054.00 1,800.00 -0.30%
11/18/2005 10766.33 0.43% 4,066.00 1,801.00 -0.30%
11/21/2005 10820.28 0.50% 4,236.00 1,802.00 -0.30%
11/22/2005 10871.43 0.47% 4,173.00 1,803.00 -0.30%
11/23/2005 10916.09 0.41% 4,013.00 1,804.00 -0.30%
11/25/2005 10931.62 0.14% 3,243.00 1,805.00 -0.30%
11/28/2005 10890.72 -0.37% 1,637.00 1,806.00 -0.30%
11/29/2005 10888.16 -0.02% 2,623.00 1,807.00 -0.30%
11/30/2005 10805.87 -0.76% 1,006.00 1,808.00 -0.30%
12/1/2005 10912.57 0.98% 5,036.00 1,809.00 -0.30%
12/2/2005 10877.51 -0.32% 1,750.00 1,810.00 -0.30%
12/5/2005 10835.01 -0.39% 1,595.00 1,811.00 -0.30%
12/6/2005 10856.86 0.20% 3,447.00 1,812.00 -0.30%
12/7/2005 10810.91 -0.42% 1,529.00 1,813.00 -0.30%
12/8/2005 10755.12 -0.52% 1,347.00 1,814.00 -0.30%
12/9/2005 10778.58 0.22% 3,492.00 1,815.00 -0.30%
12/12/2005 10767.77 -0.10% 2,365.00 1,816.00 -0.30%
12/13/2005 10823.72 0.52% 4,275.00 1,817.00 -0.30%
12/14/2005 10883.51 0.55% 4,349.00 1,818.00 -0.30%
12/15/2005 10881.67 -0.02% 2,653.00 1,819.00 -0.29%
12/16/2005 10875.59 -0.06% 2,505.00 1,820.00 -0.29%
12/19/2005 10836.53 -0.36% 1,671.00 1,821.00 -0.29%
12/20/2005 10805.55 -0.29% 1,853.00 1,822.00 -0.29%
12/21/2005 10833.73 0.26% 3,610.00 1,823.00 -0.29%
12/22/2005 10889.44 0.51% 4,265.00 1,824.00 -0.29%
12/23/2005 10883.27 -0.06% 2,502.00 1,825.00 -0.29%
12/27/2005 10777.77 -0.97% 776.00 1,826.00 -0.29%
12/28/2005 10796.26 0.17% 3,344.00 1,827.00 -0.29%
12/29/2005 10784.82 -0.11% 2,335.00 1,828.00 -0.29%
12/30/2005 10717.5 -0.63% 1,173.00 1,829.00 -0.29%
1/3/2006 10847.41 1.20% 5,238.00 1,830.00 -0.29%
1/4/2006 10880.15 0.30% 3,730.00 1,831.00 -0.29%
1/5/2006 10882.15 0.02% 2,793.00 1,832.00 -0.29%
1/6/2006 10959.31 0.71% 4,671.00 1,833.00 -0.29%
1/9/2006 11011.9 0.48% 4,192.00 1,834.00 -0.29%
1/10/2006 11011.58 0.00% 2,704.00 1,835.00 -0.29%
1/11/2006 11043.44 0.29% 3,691.00 1,836.00 -0.29%
1/12/2006 10962.36 -0.74% 1,039.00 1,837.00 -0.29%
1/13/2006 10959.87 -0.02% 2,629.00 1,838.00 -0.29%
1/17/2006 10896.32 -0.58% 1,243.00 1,839.00 -0.29%
1/18/2006 10854.86 -0.38% 1,616.00 1,840.00 -0.29%
1/19/2006 10880.71 0.24% 3,547.00 1,841.00 -0.29%
1/20/2006 10667.39 -1.98% 244.00 1,842.00 -0.29%
1/23/2006 10688.77 0.20% 3,442.00 1,843.00 -0.29%
1/24/2006 10712.22 0.22% 3,494.00 1,844.00 -0.29%
1/25/2006 10709.74 -0.02% 2,625.00 1,845.00 -0.29%
1/26/2006 10809.47 0.93% 4,983.00 1,846.00 -0.29%
1/27/2006 10907.21 0.90% 4,952.00 1,847.00 -0.29%
1/30/2006 10899.92 -0.07% 2,468.00 1,848.00 -0.29%
1/31/2006 10864.86 -0.32% 1,748.00 1,849.00 -0.29%
2/1/2006 10953.95 0.82% 4,837.00 1,850.00 -0.29%
2/2/2006 10851.98 -0.94% 824.00 1,851.00 -0.29%
2/3/2006 10793.62 -0.54% 1,308.00 1,852.00 -0.29%
2/6/2006 10798.27 0.04% 2,898.00 1,853.00 -0.29%
2/7/2006 10749.76 -0.45% 1,478.00 1,854.00 -0.29%
2/8/2006 10858.62 1.01% 5,064.00 1,855.00 -0.29%
2/9/2006 10883.35 0.23% 3,514.00 1,856.00 -0.29%
2/10/2006 10919.05 0.33% 3,793.00 1,857.00 -0.28%
2/13/2006 10892.32 -0.25% 1,938.00 1,858.00 -0.28%
2/14/2006 11028.39 1.24% 5,280.00 1,859.00 -0.28%
2/15/2006 11058.97 0.28% 3,658.00 1,860.00 -0.28%
2/16/2006 11120.68 0.56% 4,357.00 1,861.00 -0.28%
2/17/2006 11115.32 -0.05% 2,534.00 1,862.00 -0.28%
2/21/2006 11069.06 -0.42% 1,547.00 1,863.00 -0.28%
2/22/2006 11137.17 0.61% 4,493.00 1,864.00 -0.28%
2/23/2006 11069.22 -0.61% 1,196.00 1,865.00 -0.28%
2/24/2006 11061.85 -0.07% 2,469.00 1,866.00 -0.28%
2/27/2006 11097.55 0.32% 3,779.00 1,867.00 -0.28%
2/28/2006 10993.41 -0.94% 817.00 1,868.00 -0.28%
3/1/2006 11053.53 0.55% 4,334.00 1,869.00 -0.28%
3/2/2006 11025.51 -0.25% 1,919.00 1,870.00 -0.28%
3/3/2006 11021.59 -0.04% 2,577.00 1,871.00 -0.28%
3/6/2006 10958.59 -0.57% 1,261.00 1,872.00 -0.28%
3/7/2006 10980.69 0.20% 3,448.00 1,873.00 -0.28%
3/8/2006 11005.74 0.23% 3,515.00 1,874.00 -0.28%
3/9/2006 10972.28 -0.30% 1,793.00 1,875.00 -0.28%
3/10/2006 11076.34 0.94% 5,000.00 1,876.00 -0.27%
3/13/2006 11076.02 0.00% 2,705.00 1,877.00 -0.27%
3/14/2006 11151.34 0.68% 4,616.00 1,878.00 -0.27%
3/15/2006 11209.77 0.52% 4,285.00 1,879.00 -0.27%
3/16/2006 11253.24 0.39% 3,944.00 1,880.00 -0.27%
3/17/2006 11279.65 0.23% 3,534.00 1,881.00 -0.27%
3/20/2006 11274.53 -0.05% 2,547.00 1,882.00 -0.27%
3/21/2006 11235.47 -0.35% 1,697.00 1,883.00 -0.27%
3/22/2006 11317.43 0.73% 4,712.00 1,884.00 -0.27%
3/23/2006 11270.29 -0.42% 1,546.00 1,885.00 -0.27%
3/24/2006 11279.97 0.09% 3,045.00 1,886.00 -0.27%
3/27/2006 11250.11 -0.27% 1,901.00 1,887.00 -0.27%
3/28/2006 11154.54 -0.85% 897.00 1,888.00 -0.27%
3/29/2006 11215.7 0.55% 4,339.00 1,889.00 -0.27%
3/30/2006 11150.7 -0.58% 1,244.00 1,890.00 -0.27%
3/31/2006 11109.32 -0.37% 1,643.00 1,891.00 -0.27%
4/3/2006 11144.94 0.32% 3,775.00 1,892.00 -0.27%
4/4/2006 11203.85 0.53% 4,299.00 1,893.00 -0.27%
4/5/2006 11239.55 0.32% 3,770.00 1,894.00 -0.27%
4/6/2006 11216.5 -0.21% 2,046.00 1,895.00 -0.27%
4/7/2006 11120.04 -0.86% 890.00 1,896.00 -0.27%
4/10/2006 11141.33 0.19% 3,413.00 1,897.00 -0.27%
4/11/2006 11089.63 -0.47% 1,441.00 1,898.00 -0.27%
4/12/2006 11129.97 0.36% 3,886.00 1,899.00 -0.27%
4/13/2006 11137.65 0.07% 2,989.00 1,900.00 -0.27%
4/17/2006 11073.78 -0.58% 1,257.00 1,901.00 -0.27%
4/18/2006 11268.77 1.75% 5,570.00 1,902.00 -0.26%
4/19/2006 11278.77 0.09% 3,057.00 1,903.00 -0.26%
4/20/2006 11342.89 0.57% 4,376.00 1,904.00 -0.26%
4/21/2006 11347.45 0.04% 2,882.00 1,905.00 -0.26%
4/24/2006 11336.32 -0.10% 2,375.00 1,906.00 -0.26%
4/25/2006 11283.25 -0.47% 1,428.00 1,907.00 -0.26%
4/26/2006 11354.49 0.63% 4,522.00 1,908.00 -0.26%
4/27/2006 11382.51 0.25% 3,566.00 1,909.00 -0.26%
4/28/2006 11367.14 -0.14% 2,249.00 1,910.00 -0.26%
5/1/2006 11343.29 -0.21% 2,035.00 1,911.00 -0.26%
5/2/2006 11416.45 0.64% 4,550.00 1,912.00 -0.26%
5/3/2006 11400.28 -0.14% 2,227.00 1,913.00 -0.26%
5/4/2006 11438.86 0.34% 3,816.00 1,914.00 -0.26%
5/5/2006 11577.74 1.21% 5,245.00 1,915.00 -0.25%
5/8/2006 11584.54 0.06% 2,962.00 1,916.00 -0.25%
5/9/2006 11639.77 0.48% 4,186.00 1,917.00 -0.25%
5/10/2006 11642.65 0.02% 2,813.00 1,918.00 -0.25%
5/11/2006 11500.73 -1.23% 560.00 1,919.00 -0.25%
5/12/2006 11380.99 -1.05% 717.00 1,920.00 -0.25%
5/15/2006 11428.77 0.42% 4,034.00 1,921.00 -0.25%
5/16/2006 11419.89 -0.08% 2,437.00 1,922.00 -0.25%
5/17/2006 11205.61 -1.89% 266.00 1,923.00 -0.25%
5/18/2006 11128.29 -0.69% 1,091.00 1,924.00 -0.25%
5/19/2006 11144.06 0.14% 3,237.00 1,925.00 -0.25%
5/22/2006 11125.33 -0.17% 2,147.00 1,926.00 -0.25%
5/23/2006 11098.35 -0.24% 1,944.00 1,927.00 -0.25%
5/24/2006 11117.32 0.17% 3,341.00 1,928.00 -0.25%
5/25/2006 11211.05 0.84% 4,868.00 1,929.00 -0.25%
5/26/2006 11278.61 0.60% 4,468.00 1,930.00 -0.25%
5/30/2006 11094.43 -1.65% 337.00 1,931.00 -0.25%
5/31/2006 11168.31 0.66% 4,589.00 1,932.00 -0.25%
6/1/2006 11260.28 0.82% 4,842.00 1,933.00 -0.25%
6/2/2006 11247.87 -0.11% 2,323.00 1,934.00 -0.25%
 6/5/2006 11048.72 -1.79% 298.00 1,935.00 -0.25%
6/6/2006 11002.14 -0.42% 1,533.00 1,936.00 -0.25%
6/7/2006 10930.9 -0.65% 1,148.00 1,937.00 -0.25%
6/8/2006 10938.82 0.07% 3,002.00 1,938.00 -0.25%
6/9/2006 10891.92 -0.43% 1,515.00 1,939.00 -0.24%
6/12/2006 10792.58 -0.92% 842.00 1,940.00 -0.24%
6/13/2006 10706.14 -0.80% 947.00 1,941.00 -0.24%
6/14/2006 10816.92 1.03% 5,084.00 1,942.00 -0.24%
6/15/2006 11015.19 1.82% 5,595.00 1,943.00 -0.24%
6/16/2006 11014.55 -0.01% 2,694.00 1,944.00 -0.24%
6/19/2006 10942.11 -0.66% 1,132.00 1,945.00 -0.24%
6/20/2006 10974.84 0.30% 3,724.00 1,946.00 -0.24%
6/21/2006 11079.46 0.95% 5,005.00 1,947.00 -0.24%
6/22/2006 11019.11 -0.55% 1,296.00 1,948.00 -0.24%
6/23/2006 10989.09 -0.27% 1,881.00 1,949.00 -0.24%
6/26/2006 11045.28 0.51% 4,258.00 1,950.00 -0.24%
6/27/2006 10924.74 -1.10% 659.00 1,951.00 -0.24%
6/28/2006 10973.56 0.45% 4,119.00 1,952.00 -0.24%
6/29/2006 11190.8 1.96% 5,631.00 1,953.00 -0.24%
6/30/2006 11150.22 -0.36% 1,662.00 1,954.00 -0.24%
7/3/2006 11228.02 0.70% 4,654.00 1,955.00 -0.24%
7/5/2006 11151.82 -0.68% 1,107.00 1,956.00 -0.24%
7/6/2006 11225.3 0.66% 4,571.00 1,957.00 -0.24%
7/7/2006 11090.67 -1.21% 576.00 1,958.00 -0.24%
7/10/2006 11103.55 0.12% 3,150.00 1,959.00 -0.24%
7/11/2006 11134.77 0.28% 3,668.00 1,960.00 -0.24%
7/12/2006 11013.18 -1.10% 658.00 1,961.00 -0.24%
7/13/2006 10846.29 -1.53% 398.00 1,962.00 -0.24%
7/14/2006 10739.35 -0.99% 760.00 1,963.00 -0.24%
7/17/2006 10747.36 0.07% 3,012.00 1,964.00 -0.23%
7/18/2006 10799.23 0.48% 4,197.00 1,965.00 -0.23%
7/19/2006 11011.42 1.95% 5,630.00 1,966.00 -0.23%
7/20/2006 10928.1 -0.76% 1,004.00 1,967.00 -0.23%
7/21/2006 10868.38 -0.55% 1,295.00 1,968.00 -0.23%
7/24/2006 11051.05 1.67% 5,543.00 1,969.00 -0.23%
7/25/2006 11103.71 0.48% 4,185.00 1,970.00 -0.23%
7/26/2006 11102.51 -0.01% 2,678.00 1,971.00 -0.23%
7/27/2006 11100.43 -0.02% 2,649.00 1,972.00 -0.23%
7/28/2006 11219.7 1.07% 5,114.00 1,973.00 -0.23%
7/31/2006 11185.68 -0.30% 1,796.00 1,974.00 -0.23%
8/1/2006 11125.73 -0.54% 1,311.00 1,975.00 -0.23%
8/2/2006 11199.93 0.66% 4,593.00 1,976.00 -0.23%
8/3/2006 11242.59 0.38% 3,931.00 1,977.00 -0.23%
8/4/2006 11240.35 -0.02% 2,644.00 1,978.00 -0.23%
8/7/2006 11219.38 -0.19% 2,096.00 1,979.00 -0.23%
 8/8/2006 11173.59 -0.41% 1,565.00 1,980.00 -0.23%
8/9/2006 11076.18 -0.88% 880.00 1,981.00 -0.23%
8/10/2006 11124.37 0.43% 4,084.00 1,982.00 -0.23%
8/11/2006 11088.03 -0.33% 1,741.00 1,983.00 -0.23%
8/14/2006 11097.87 0.09% 3,058.00 1,984.00 -0.23%
8/15/2006 11230.26 1.19% 5,218.00 1,985.00 -0.23%
8/16/2006 11327.12 0.86% 4,886.00 1,986.00 -0.23%
8/17/2006 11334.96 0.07% 2,991.00 1,987.00 -0.23%
8/18/2006 11381.47 0.41% 4,010.00 1,988.00 -0.23%
8/21/2006 11345.05 -0.32% 1,753.00 1,989.00 -0.23%
8/22/2006 11339.84 -0.05% 2,543.00 1,990.00 -0.23%
8/23/2006 11297.9 -0.37% 1,646.00 1,991.00 -0.23%
8/24/2006 11304.46 0.06% 2,960.00 1,992.00 -0.23%
8/25/2006 11284.05 -0.18% 2,116.00 1,993.00 -0.23%
8/28/2006 11352.01 0.60% 4,465.00 1,994.00 -0.23%
8/29/2006 11369.94 0.16% 3,301.00 1,995.00 -0.23%
8/30/2006 11382.91 0.11% 3,145.00 1,996.00 -0.23%
8/31/2006 11381.15 -0.02% 2,661.00 1,997.00 -0.22%
9/1/2006 11464.15 0.73% 4,711.00 1,998.00 -0.22%
9/5/2006 11469.28 0.04% 2,907.00 1,999.00 -0.22%
9/6/2006 11406.2 -0.55% 1,289.00 2,000.00 -0.22%
9/7/2006 11331.44 -0.66% 1,136.00 2,001.00 -0.22%
9/8/2006 11392.11 0.53% 4,312.00 2,002.00 -0.22%
9/11/2006 11396.84 0.04% 2,890.00 2,003.00 -0.22%
9/12/2006 11498.09 0.88% 4,918.00 2,004.00 -0.22%
9/13/2006 11543.32 0.39% 3,963.00 2,005.00 -0.22%
9/14/2006 11527.39 -0.14% 2,242.00 2,006.00 -0.22%
9/15/2006 11560.77 0.29% 3,693.00 2,007.00 -0.22%
9/18/2006 11555 -0.05% 2,530.00 2,008.00 -0.22%
9/19/2006 11540.91 -0.12% 2,294.00 2,009.00 -0.22%
9/20/2006 11613.19 0.62% 4,513.00 2,010.00 -0.22%
9/21/2006 11533.23 -0.69% 1,096.00 2,011.00 -0.22%
9/22/2006 11508.1 -0.22% 2,013.00 2,012.00 -0.22%
9/25/2006 11575.81 0.59% 4,434.00 2,013.00 -0.22%
9/26/2006 11669.39 0.81% 4,819.00 2,014.00 -0.22%
9/27/2006 11689.24 0.17% 3,339.00 2,015.00 -0.22%
9/28/2006 11718.45 0.25% 3,578.00 2,016.00 -0.22%
9/29/2006 11679.07 -0.34% 1,724.00 2,017.00 -0.22%
10/2/2006 11670.35 -0.07% 2,443.00 2,018.00 -0.21%
10/3/2006 11727.34 0.49% 4,209.00 2,019.00 -0.21%
10/4/2006 11850.61 1.05% 5,094.00 2,020.00 -0.21%
10/5/2006 11866.69 0.14% 3,221.00 2,021.00 -0.21%
10/6/2006 11850.21 -0.14% 2,238.00 2,022.00 -0.21%
10/9/2006 11857.81 0.06% 2,974.00 2,023.00 -0.21%
10/10/2006 11867.17 0.08% 3,025.00 2,024.00 -0.21%
10/11/2006 11852.13 -0.13% 2,279.00 2,025.00 -0.21%
10/12/2006 11947.7 0.80% 4,815.00 2,026.00 -0.21%
10/13/2006 11960.51 0.11% 3,112.00 2,027.00 -0.21%
10/16/2006 11980.6 0.17% 3,331.00 2,028.00 -0.21%
10/17/2006 11950.02 -0.26% 1,914.00 2,029.00 -0.21%
10/18/2006 11992.68 0.36% 3,855.00 2,030.00 -0.21%
10/19/2006 12011.73 0.16% 3,303.00 2,031.00 -0.21%
10/20/2006 12002.37 -0.08% 2,436.00 2,032.00 -0.21%
10/23/2006 12116.91 0.95% 5,007.00 2,033.00 -0.21%
10/24/2006 12127.88 0.09% 3,062.00 2,034.00 -0.21%
10/25/2006 12134.68 0.06% 2,950.00 2,035.00 -0.21%
10/26/2006 12163.66 0.24% 3,550.00 2,036.00 -0.21%
10/27/2006 12090.26 -0.61% 1,209.00 2,037.00 -0.21%
10/30/2006 12086.5 -0.03% 2,592.00 2,038.00 -0.21%
10/31/2006 12080.73 -0.05% 2,537.00 2,039.00 -0.21%
11/1/2006 12031.02 -0.41% 1,556.00 2,040.00 -0.21%
11/2/2006 12018.54 -0.10% 2,348.00 2,041.00 -0.21%
11/3/2006 11986.04 -0.27% 1,883.00 2,042.00 -0.21%
11/6/2006 12105.55 0.99% 5,043.00 2,043.00 -0.21%
11/7/2006 12156.77 0.42% 4,043.00 2,044.00 -0.21%
11/8/2006 12176.54 0.16% 3,316.00 2,045.00 -0.21%
11/9/2006 12103.3 -0.60% 1,212.00 2,046.00 -0.21%
11/10/2006 12108.43 0.04% 2,897.00 2,047.00 -0.20%
11/13/2006 12131.88 0.19% 3,418.00 2,048.00 -0.20%
11/14/2006 12218.01 0.71% 4,675.00 2,049.00 -0.20%
11/15/2006 12251.71 0.28% 3,652.00 2,050.00 -0.20%
11/16/2006 12305.82 0.44% 4,101.00 2,051.00 -0.20%
11/17/2006 12342.56 0.30% 3,723.00 2,052.00 -0.20%
11/20/2006 12316.54 -0.21% 2,032.00 2,053.00 -0.20%
11/21/2006 12321.59 0.04% 2,888.00 2,054.00 -0.20%
11/22/2006 12326.95 0.04% 2,899.00 2,055.00 -0.20%
11/24/2006 12280.17 -0.38% 1,622.00 2,056.00 -0.20%
11/27/2006 12121.71 -1.30% 522.00 2,057.00 -0.20%
11/28/2006 12136.45 0.12% 3,172.00 2,058.00 -0.20%
11/29/2006 12226.73 0.74% 4,731.00 2,059.00 -0.20%
11/30/2006 12221.93 -0.04% 2,565.00 2,060.00 -0.20%
12/1/2006 12194.13 -0.23% 1,989.00 2,061.00 -0.20%
12/4/2006 12283.85 0.73% 4,725.00 2,062.00 -0.20%
12/5/2006 12331.6 0.39% 3,948.00 2,063.00 -0.20%
12/6/2006 12309.25 -0.18% 2,112.00 2,064.00 -0.20%
12/7/2006 12278.41 -0.25% 1,925.00 2,065.00 -0.20%
12/8/2006 12307.49 0.24% 3,541.00 2,066.00 -0.20%
12/11/2006 12328.48 0.17% 3,340.00 2,067.00 -0.20%
12/12/2006 12315.58 -0.10% 2,341.00 2,068.00 -0.20%
12/13/2006 12317.5 0.02% 2,785.00 2,069.00 -0.20%
12/14/2006 12416.76 0.80% 4,814.00 2,070.00 -0.20%
12/15/2006 12445.52 0.23% 3,525.00 2,071.00 -0.20%
12/18/2006 12441.27 -0.03% 2,580.00 2,072.00 -0.20%
12/19/2006 12471.32 0.24% 3,557.00 2,073.00 -0.20%
12/20/2006 12463.87 -0.06% 2,487.00 2,074.00 -0.19%
12/21/2006 12421.25 -0.34% 1,714.00 2,075.00 -0.19%
12/22/2006 12343.22 -0.63% 1,169.00 2,076.00 -0.19%
12/26/2006 12407.63 0.52% 4,281.00 2,077.00 -0.19%
12/27/2006 12510.57 0.83% 4,851.00 2,078.00 -0.19%
12/28/2006 12501.52 -0.07% 2,448.00 2,079.00 -0.19%
12/29/2006 12463.15 -0.31% 1,785.00 2,080.00 -0.19%
1/3/2007 12474.52 0.09% 3,067.00 2,081.00 -0.19%
1/4/2007 12480.69 0.05% 2,927.00 2,082.00 -0.19%
1/5/2007 12398.01 -0.66% 1,128.00 2,083.00 -0.19%
1/8/2007 12423.49 0.21% 3,461.00 2,084.00 -0.19%
1/9/2007 12416.6 -0.06% 2,508.00 2,085.00 -0.19%
1/10/2007 12442.16 0.21% 3,462.00 2,086.00 -0.19%
1/11/2007 12514.98 0.58% 4,429.00 2,087.00 -0.19%
1/12/2007 12556.08 0.33% 3,795.00 2,088.00 -0.19%
1/16/2007 12582.59 0.21% 3,472.00 2,089.00 -0.19%
1/17/2007 12577.15 -0.04% 2,553.00 2,090.00 -0.19%
1/18/2007 12567.93 -0.07% 2,447.00 2,091.00 -0.19%
1/19/2007 12565.53 -0.02% 2,647.00 2,092.00 -0.19%
1/22/2007 12477.16 -0.71% 1,071.00 2,093.00 -0.19%
1/23/2007 12533.8 0.45% 4,132.00 2,094.00 -0.19%
1/24/2007 12621.77 0.70% 4,663.00 2,095.00 -0.19%
1/25/2007 12502.56 -0.95% 802.00 2,096.00 -0.19%
1/26/2007 12487.02 -0.12% 2,289.00 2,097.00 -0.19%
1/29/2007 12490.78 0.03% 2,832.00 2,098.00 -0.19%
1/30/2007 12523.31 0.26% 3,609.00 2,099.00 -0.19%
1/31/2007 12621.69 0.78% 4,789.00 2,100.00 -0.19%
2/1/2007 12673.68 0.41% 4,017.00 2,101.00 -0.19%
2/2/2007 12653.49 -0.16% 2,174.00 2,102.00 -0.19%
2/5/2007 12661.74 0.07% 2,978.00 2,103.00 -0.19%
2/6/2007 12666.31 0.04% 2,861.00 2,104.00 -0.18%
2/7/2007 12666.87 0.00% 2,757.00 2,105.00 -0.18%
2/8/2007 12637.63 -0.23% 1,979.00 2,106.00 -0.18%
2/9/2007 12580.83 -0.45% 1,475.00 2,107.00 -0.18%
2/12/2007 12552.55 -0.23% 1,996.00 2,108.00 -0.18%
2/13/2007 12654.85 0.81% 4,829.00 2,109.00 -0.18%
2/14/2007 12741.86 0.69% 4,638.00 2,110.00 -0.18%
2/15/2007 12765.01 0.18% 3,381.00 2,111.00 -0.18%
2/16/2007 12767.57 0.02% 2,797.00 2,112.00 -0.18%
2/20/2007 12786.64 0.15% 3,265.00 2,113.00 -0.18%
2/21/2007 12738.41 -0.38% 1,628.00 2,114.00 -0.18%
2/22/2007 12686.02 -0.41% 1,558.00 2,115.00 -0.18%
2/23/2007 12647.48 -0.30% 1,794.00 2,116.00 -0.18%
2/26/2007 12632.26 -0.12% 2,298.00 2,117.00 -0.18%
2/27/2007 12216.24 -3.35% 57.00 2,118.00 -0.18%
2/28/2007 12268.63 0.43% 4,064.00 2,119.00 -0.18%
3/1/2007 12234.34 -0.28% 1,867.00 2,120.00 -0.18%
3/2/2007 12114.1 -0.99% 761.00 2,121.00 -0.18%
3/5/2007 12050.41 -0.53% 1,329.00 2,122.00 -0.18%
3/6/2007 12207.59 1.30% 5,333.00 2,123.00 -0.18%
3/7/2007 12192.45 -0.12% 2,290.00 2,124.00 -0.18%
3/8/2007 12260.7 0.56% 4,360.00 2,125.00 -0.18%
3/9/2007 12276.32 0.13% 3,194.00 2,126.00 -0.18%
3/12/2007 12318.62 0.34% 3,828.00 2,127.00 -0.18%
3/13/2007 12075.96 -1.99% 240.00 2,128.00 -0.18%
3/14/2007 12133.4 0.47% 4,181.00 2,129.00 -0.18%
3/15/2007 12159.68 0.22% 3,487.00 2,130.00 -0.18%
3/16/2007 12110.41 -0.41% 1,570.00 2,131.00 -0.18%
3/19/2007 12226.17 0.95% 5,009.00 2,132.00 -0.17%
3/20/2007 12288.1 0.51% 4,249.00 2,133.00 -0.17%
3/21/2007 12447.52 1.29% 5,323.00 2,134.00 -0.17%
3/22/2007 12461.14 0.11% 3,116.00 2,135.00 -0.17%
3/23/2007 12481.01 0.16% 3,306.00 2,136.00 -0.17%
3/26/2007 12469.07 -0.10% 2,378.00 2,137.00 -0.17%
3/27/2007 12397.29 -0.58% 1,252.00 2,138.00 -0.17%
3/28/2007 12300.36 -0.78% 974.00 2,139.00 -0.17%
3/29/2007 12348.75 0.39% 3,964.00 2,140.00 -0.17%
3/30/2007 12354.35 0.05% 2,911.00 2,141.00 -0.17%
4/2/2007 12382.3 0.23% 3,510.00 2,142.00 -0.17%
4/3/2007 12510.3 1.03% 5,082.00 2,143.00 -0.17%
4/4/2007 12530.05 0.16% 3,300.00 2,144.00 -0.17%
4/5/2007 12560.2 0.24% 3,553.00 2,145.00 -0.17%
4/9/2007 12569.14 0.07% 2,997.00 2,146.00 -0.17%
4/10/2007 12573.85 0.04% 2,872.00 2,147.00 -0.17%
4/11/2007 12484.62 -0.71% 1,066.00 2,148.00 -0.17%
4/12/2007 12552.96 0.55% 4,335.00 2,149.00 -0.17%
4/13/2007 12612.13 0.47% 4,169.00 2,150.00 -0.17%
4/16/2007 12720.46 0.86% 4,880.00 2,151.00 -0.17%
4/17/2007 12773.04 0.41% 4,019.00 2,152.00 -0.17%
4/18/2007 12803.84 0.24% 3,555.00 2,153.00 -0.17%
4/19/2007 12808.63 0.04% 2,869.00 2,154.00 -0.17%
4/20/2007 12961.98 1.19% 5,221.00 2,155.00 -0.17%
4/23/2007 12919.4 -0.33% 1,736.00 2,156.00 -0.17%
4/24/2007 12953.94 0.27% 3,628.00 2,157.00 -0.17%
4/25/2007 13089.89 1.04% 5,092.00 2,158.00 -0.16%
4/26/2007 13105.5 0.12% 3,163.00 2,159.00 -0.16%
4/27/2007 13120.94 0.12% 3,157.00 2,160.00 -0.16%
4/30/2007 13062.91 -0.44% 1,489.00 2,161.00 -0.16%
5/1/2007 13136.14 0.56% 4,364.00 2,162.00 -0.16%
5/2/2007 13211.88 0.57% 4,398.00 2,163.00 -0.16%
5/3/2007 13241.38 0.22% 3,503.00 2,164.00 -0.16%
5/4/2007 13264.62 0.18% 3,361.00 2,165.00 -0.16%
5/7/2007 13312.97 0.36% 3,888.00 2,166.00 -0.16%
5/8/2007 13309.07 -0.03% 2,600.00 2,167.00 -0.16%
5/9/2007 13362.87 0.40% 3,997.00 2,168.00 -0.16%
5/10/2007 13215.13 -1.11% 646.00 2,169.00 -0.16%
5/11/2007 13326.22 0.84% 4,864.00 2,170.00 -0.16%
5/14/2007 13346.78 0.15% 3,283.00 2,171.00 -0.16%
5/15/2007 13383.84 0.28% 3,659.00 2,172.00 -0.16%
5/16/2007 13487.53 0.77% 4,775.00 2,173.00 -0.16%
5/17/2007 13476.73 -0.08% 2,424.00 2,174.00 -0.16%
5/18/2007 13556.53 0.59% 4,446.00 2,175.00 -0.16%
5/21/2007 13542.88 -0.10% 2,361.00 2,176.00 -0.16%
5/22/2007 13539.95 -0.02% 2,635.00 2,177.00 -0.16%
5/23/2007 13525.65 -0.11% 2,337.00 2,178.00 -0.16%
5/24/2007 13441.13 -0.63% 1,172.00 2,179.00 -0.16%
5/25/2007 13507.28 0.49% 4,217.00 2,180.00 -0.16%
5/29/2007 13521.34 0.10% 3,101.00 2,181.00 -0.16%
5/30/2007 13633.08 0.82% 4,848.00 2,182.00 -0.16%
5/31/2007 13627.64 -0.04% 2,563.00 2,183.00 -0.16%
6/1/2007 13668.11 0.30% 3,716.00 2,184.00 -0.16%
6/4/2007 13676.32 0.06% 2,966.00 2,185.00 -0.16%
6/5/2007 13595.46 -0.59% 1,226.00 2,186.00 -0.16%
6/6/2007 13465.67 -0.96% 787.00 2,187.00 -0.16%
6/7/2007 13266.73 -1.49% 418.00 2,188.00 -0.16%
6/8/2007 13424.39 1.18% 5,212.00 2,189.00 -0.16%
6/11/2007 13424.96 0.00% 2,756.00 2,190.00 -0.15%
6/12/2007 13295.01 -0.97% 778.00 2,191.00 -0.15%
6/13/2007 13482.35 1.40% 5,407.00 2,192.00 -0.15%
6/14/2007 13553.72 0.53% 4,301.00 2,193.00 -0.15%
6/15/2007 13639.48 0.63% 4,525.00 2,194.00 -0.15%
6/18/2007 13612.98 -0.19% 2,077.00 2,195.00 -0.15%
6/19/2007 13635.42 0.16% 3,321.00 2,196.00 -0.15%
6/20/2007 13489.42 -1.08% 682.00 2,197.00 -0.15%
6/21/2007 13545.84 0.42% 4,029.00 2,198.00 -0.15%
6/22/2007 13360.26 -1.38% 480.00 2,199.00 -0.15%
6/25/2007 13352.05 -0.06% 2,482.00 2,200.00 -0.15%
6/26/2007 13337.66 -0.11% 2,330.00 2,201.00 -0.15%
6/27/2007 13427.73 0.67% 4,603.00 2,202.00 -0.15%
6/28/2007 13422.28 -0.04% 2,559.00 2,203.00 -0.15%
6/29/2007 13408.62 -0.10% 2,357.00 2,204.00 -0.15%
 7/2/2007 13535.43 0.94% 4,996.00 2,205.00 -0.15%
7/3/2007 13577.3 0.31% 3,749.00 2,206.00 -0.15%
7/5/2007 13565.84 -0.08% 2,414.00 2,207.00 -0.15%
7/6/2007 13611.68 0.34% 3,814.00 2,208.00 -0.15%
7/9/2007 13649.97 0.28% 3,669.00 2,209.00 -0.15%
7/10/2007 13501.7 -1.09% 666.00 2,210.00 -0.15%
7/11/2007 13577.87 0.56% 4,370.00 2,211.00 -0.15%
7/12/2007 13861.73 2.07% 5,667.00 2,212.00 -0.15%
7/13/2007 13907.25 0.33% 3,794.00 2,213.00 -0.15%
7/16/2007 13950.98 0.31% 3,763.00 2,214.00 -0.15%
7/17/2007 13971.55 0.15% 3,261.00 2,215.00 -0.15%
7/18/2007 13918.22 -0.38% 1,612.00 2,216.00 -0.15%
7/19/2007 14000.41 0.59% 4,441.00 2,217.00 -0.15%
7/20/2007 13851.08 -1.07% 688.00 2,218.00 -0.15%
7/23/2007 13943.42 0.66% 4,592.00 2,219.00 -0.15%
7/24/2007 13716.95 -1.64% 344.00 2,220.00 -0.15%
7/25/2007 13785.07 0.50% 4,229.00 2,221.00 -0.15%
7/26/2007 13473.57 -2.29% 162.00 2,222.00 -0.15%
7/27/2007 13265.47 -1.56% 386.00 2,223.00 -0.14%
7/30/2007 13358.31 0.70% 4,659.00 2,224.00 -0.14%
7/31/2007 13211.99 -1.10% 651.00 2,225.00 -0.14%
8/1/2007 13362.37 1.13% 5,178.00 2,226.00 -0.14%
8/2/2007 13463.33 0.75% 4,749.00 2,227.00 -0.14%
8/3/2007 13181.91 -2.11% 203.00 2,228.00 -0.14%
8/6/2007 13468.78 2.15% 5,688.00 2,229.00 -0.14%
8/7/2007 13504.3 0.26% 3,617.00 2,230.00 -0.14%
8/8/2007 13657.86 1.13% 5,176.00 2,231.00 -0.14%
8/9/2007 13270.68 -2.88% 91.00 2,232.00 -0.14%
8/10/2007 13239.54 -0.23% 1,964.00 2,233.00 -0.14%
8/13/2007 13236.53 -0.02% 2,628.00 2,234.00 -0.14%
8/14/2007 13028.92 -1.58% 378.00 2,235.00 -0.14%
8/15/2007 12861.47 -1.29% 524.00 2,236.00 -0.14%
8/16/2007 12845.78 -0.12% 2,293.00 2,237.00 -0.14%
8/17/2007 13079.08 1.80% 5,591.00 2,238.00 -0.14%
8/20/2007 13121.35 0.32% 3,782.00 2,239.00 -0.14%
8/21/2007 13090.86 -0.23% 1,975.00 2,240.00 -0.14%
8/22/2007 13236.13 1.10% 5,149.00 2,241.00 -0.14%
8/23/2007 13235.88 0.00% 2,711.00 2,242.00 -0.14%
8/24/2007 13378.87 1.07% 5,122.00 2,243.00 -0.14%
8/27/2007 13322.13 -0.43% 1,527.00 2,244.00 -0.14%
8/28/2007 13041.85 -2.13% 199.00 2,245.00 -0.14%
8/29/2007 13289.29 1.88% 5,617.00 2,246.00 -0.14%
8/30/2007 13238.73 -0.38% 1,618.00 2,247.00 -0.14%
8/31/2007 13357.74 0.89% 4,938.00 2,248.00 -0.14%
9/4/2007 13448.86 0.68% 4,623.00 2,249.00 -0.14%
 9/5/2007 13305.47 -1.07% 690.00 2,250.00 -0.13%
9/6/2007 13363.35 0.43% 4,083.00 2,251.00 -0.13%
9/7/2007 13113.38 -1.89% 269.00 2,252.00 -0.13%
9/10/2007 13127.85 0.11% 3,122.00 2,253.00 -0.13%
9/11/2007 13308.39 1.37% 5,379.00 2,254.00 -0.13%
9/12/2007 13291.65 -0.13% 2,282.00 2,255.00 -0.13%
9/13/2007 13424.88 1.00% 5,052.00 2,256.00 -0.13%
9/14/2007 13442.52 0.13% 3,206.00 2,257.00 -0.13%
9/17/2007 13403.42 -0.29% 1,828.00 2,258.00 -0.13%
9/18/2007 13739.39 2.48% 5,736.00 2,259.00 -0.13%
9/19/2007 13815.56 0.55% 4,350.00 2,260.00 -0.13%
9/20/2007 13766.7 -0.35% 1,680.00 2,261.00 -0.13%
9/21/2007 13820.19 0.39% 3,947.00 2,262.00 -0.13%
9/24/2007 13759.06 -0.44% 1,488.00 2,263.00 -0.13%
9/25/2007 13778.65 0.14% 3,244.00 2,264.00 -0.13%
9/26/2007 13878.15 0.72% 4,698.00 2,265.00 -0.13%
9/27/2007 13912.94 0.25% 3,580.00 2,266.00 -0.13%
9/28/2007 13895.63 -0.12% 2,288.00 2,267.00 -0.13%
10/1/2007 14087.55 1.37% 5,384.00 2,268.00 -0.13%
10/2/2007 14047.31 -0.29% 1,855.00 2,269.00 -0.13%
10/3/2007 13968.05 -0.57% 1,269.00 2,270.00 -0.13%
10/4/2007 13974.31 0.04% 2,909.00 2,271.00 -0.13%
10/5/2007 14066.01 0.65% 4,568.00 2,272.00 -0.13%
10/8/2007 14043.73 -0.16% 2,175.00 2,273.00 -0.13%
10/9/2007 14164.53 0.86% 4,883.00 2,274.00 -0.13%
10/10/2007 14078.69 -0.61% 1,201.00 2,275.00 -0.13%
10/11/2007 14015.12 -0.45% 1,467.00 2,276.00 -0.13%
10/12/2007 14093.08 0.55% 4,354.00 2,277.00 -0.13%
10/15/2007 13984.8 -0.77% 994.00 2,278.00 -0.13%
10/16/2007 13912.94 -0.52% 1,350.00 2,279.00 -0.13%
10/17/2007 13892.54 -0.15% 2,221.00 2,280.00 -0.13%
10/18/2007 13888.96 -0.03% 2,610.00 2,281.00 -0.13%
10/19/2007 13522.02 -2.68% 106.00 2,282.00 -0.13%
10/22/2007 13566.97 0.33% 3,801.00 2,283.00 -0.13%
10/23/2007 13676.23 0.80% 4,811.00 2,284.00 -0.13%
10/24/2007 13675.25 -0.01% 2,689.00 2,285.00 -0.13%
10/25/2007 13671.92 -0.02% 2,618.00 2,286.00 -0.12%
10/26/2007 13806.7 0.98% 5,035.00 2,287.00 -0.12%
10/29/2007 13870.26 0.46% 4,146.00 2,288.00 -0.12%
10/30/2007 13792.47 -0.56% 1,273.00 2,289.00 -0.12%
10/31/2007 13930.01 0.99% 5,045.00 2,290.00 -0.12%
11/1/2007 13567.87 -2.63% 112.00 2,291.00 -0.12%
11/2/2007 13595.1 0.20% 3,443.00 2,292.00 -0.12%
11/5/2007 13543.4 -0.38% 1,620.00 2,293.00 -0.12%
11/6/2007 13660.94 0.86% 4,892.00 2,294.00 -0.12%
 11/7/2007 13300.02 -2.68% 105.00 2,295.00 -0.12%
11/8/2007 13266.29 -0.25% 1,918.00 2,296.00 -0.12%
11/9/2007 13042.74 -1.70% 317.00 2,297.00 -0.12%
11/12/2007 12987.55 -0.42% 1,530.00 2,298.00 -0.12%
11/13/2007 13307.09 2.43% 5,730.00 2,299.00 -0.12%
11/14/2007 13231.01 -0.57% 1,260.00 2,300.00 -0.12%
11/15/2007 13110.05 -0.92% 838.00 2,301.00 -0.12%
11/16/2007 13176.79 0.51% 4,254.00 2,302.00 -0.12%
11/19/2007 12958.44 -1.67% 329.00 2,303.00 -0.12%
11/20/2007 13010.14 0.40% 3,988.00 2,304.00 -0.12%
11/21/2007 12799.04 -1.64% 346.00 2,305.00 -0.12%
11/23/2007 12980.88 1.41% 5,420.00 2,306.00 -0.12%
11/26/2007 12743.44 -1.85% 280.00 2,307.00 -0.12%
11/27/2007 12958.44 1.67% 5,547.00 2,308.00 -0.11%
11/28/2007 13289.45 2.52% 5,741.00 2,309.00 -0.11%
11/29/2007 13311.73 0.17% 3,329.00 2,310.00 -0.11%
11/30/2007 13371.72 0.45% 4,126.00 2,311.00 -0.11%
12/3/2007 13314.57 -0.43% 1,519.00 2,312.00 -0.11%
12/4/2007 13248.73 -0.50% 1,383.00 2,313.00 -0.11%
12/5/2007 13444.96 1.47% 5,456.00 2,314.00 -0.11%
12/6/2007 13619.89 1.29% 5,329.00 2,315.00 -0.11%
12/7/2007 13625.58 0.04% 2,894.00 2,316.00 -0.11%
12/10/2007 13727.03 0.74% 4,732.00 2,317.00 -0.11%
12/11/2007 13432.77 -2.17% 187.00 2,318.00 -0.11%
12/12/2007 13473.9 0.31% 3,744.00 2,319.00 -0.11%
12/13/2007 13517.96 0.33% 3,789.00 2,320.00 -0.11%
12/14/2007 13339.85 -1.33% 507.00 2,321.00 -0.11%
12/17/2007 13167.2 -1.30% 518.00 2,322.00 -0.11%
12/18/2007 13232.47 0.49% 4,225.00 2,323.00 -0.11%
12/19/2007 13207.27 -0.19% 2,088.00 2,324.00 -0.11%
12/20/2007 13245.64 0.29% 3,694.00 2,325.00 -0.11%
12/21/2007 13450.65 1.54% 5,483.00 2,326.00 -0.11%
12/24/2007 13549.33 0.73% 4,720.00 2,327.00 -0.11%
12/26/2007 13551.69 0.02% 2,790.00 2,328.00 -0.11%
12/27/2007 13359.61 -1.43% 455.00 2,329.00 -0.11%
12/28/2007 13365.87 0.05% 2,915.00 2,330.00 -0.11%
12/31/2007 13264.82 -0.76% 1,005.00 2,331.00 -0.11%
1/2/2008 13043.96 -1.68% 325.00 2,332.00 -0.11%
1/3/2008 13056.72 0.10% 3,085.00 2,333.00 -0.11%
1/4/2008 12800.18 -1.98% 242.00 2,334.00 -0.11%
1/7/2008 12827.49 0.21% 3,478.00 2,335.00 -0.11%
1/8/2008 12589.07 -1.88% 275.00 2,336.00 -0.11%
1/9/2008 12735.31 1.15% 5,195.00 2,337.00 -0.11%
1/10/2008 12853.09 0.92% 4,977.00 2,338.00 -0.11%
1/11/2008 12606.3 -1.94% 255.00 2,339.00 -0.10%
1/14/2008 12778.15 1.35% 5,371.00 2,340.00 -0.10%
1/15/2008 12501.11 -2.19% 182.00 2,341.00 -0.10%
1/16/2008 12466.16 -0.28% 1,866.00 2,342.00 -0.10%
1/17/2008 12159.21 -2.49% 128.00 2,343.00 -0.10%
1/18/2008 12099.3 -0.49% 1,386.00 2,344.00 -0.10%
1/22/2008 11971.19 -1.06% 699.00 2,345.00 -0.10%
1/23/2008 12270.17 2.47% 5,735.00 2,346.00 -0.10%
1/24/2008 12378.61 0.88% 4,909.00 2,347.00 -0.10%
1/25/2008 12207.17 -1.39% 475.00 2,348.00 -0.10%
1/28/2008 12383.89 1.44% 5,437.00 2,349.00 -0.10%
1/29/2008 12480.3 0.78% 4,782.00 2,350.00 -0.10%
1/30/2008 12442.83 -0.30% 1,805.00 2,351.00 -0.10%
1/31/2008 12650.36 1.65% 5,535.00 2,352.00 -0.10%
2/1/2008 12743.19 0.73% 4,721.00 2,353.00 -0.10%
2/4/2008 12635.16 -0.85% 899.00 2,354.00 -0.10%
2/5/2008 12265.13 -2.97% 82.00 2,355.00 -0.10%
2/6/2008 12200.1 -0.53% 1,319.00 2,356.00 -0.10%
2/7/2008 12247 0.38% 3,936.00 2,357.00 -0.10%
2/8/2008 12182.13 -0.53% 1,320.00 2,358.00 -0.10%
2/11/2008 12240.01 0.47% 4,179.00 2,359.00 -0.10%
2/12/2008 12373.41 1.08% 5,128.00 2,360.00 -0.10%
2/13/2008 12552.24 1.43% 5,435.00 2,361.00 -0.10%
2/14/2008 12376.98 -1.41% 466.00 2,362.00 -0.10%
2/15/2008 12348.21 -0.23% 1,974.00 2,363.00 -0.10%
2/19/2008 12337.22 -0.09% 2,389.00 2,364.00 -0.10%
2/20/2008 12427.26 0.73% 4,713.00 2,365.00 -0.10%
2/21/2008 12284.3 -1.16% 607.00 2,366.00 -0.10%
2/22/2008 12381.02 0.78% 4,792.00 2,367.00 -0.10%
2/25/2008 12570.22 1.52% 5,478.00 2,368.00 -0.10%
2/26/2008 12684.92 0.91% 4,963.00 2,369.00 -0.10%
2/27/2008 12694.28 0.07% 3,009.00 2,370.00 -0.10%
2/28/2008 12582.18 -0.89% 868.00 2,371.00 -0.10%
2/29/2008 12266.39 -2.54% 117.00 2,372.00 -0.10%
3/3/2008 12258.9 -0.06% 2,483.00 2,373.00 -0.10%
3/4/2008 12213.8 -0.37% 1,647.00 2,374.00 -0.10%
3/5/2008 12254.99 0.34% 3,813.00 2,375.00 -0.10%
3/6/2008 12040.39 -1.77% 303.00 2,376.00 -0.10%
3/7/2008 11893.69 -1.23% 561.00 2,377.00 -0.10%
3/10/2008 11740.15 -1.30% 521.00 2,378.00 -0.10%
3/11/2008 12156.81 3.49% 5,802.00 2,379.00 -0.10%
3/12/2008 12110.24 -0.38% 1,609.00 2,380.00 -0.09%
3/13/2008 12145.74 0.29% 3,704.00 2,381.00 -0.09%
3/14/2008 11951.09 -1.62% 356.00 2,382.00 -0.09%
3/17/2008 11972.25 0.18% 3,365.00 2,383.00 -0.09%
3/18/2008 12392.66 3.45% 5,801.00 2,384.00 -0.09%
3/19/2008 12099.66 -2.39% 145.00 2,385.00 -0.09%
3/20/2008 12361.32 2.14% 5,682.00 2,386.00 -0.09%
3/24/2008 12548.64 1.50% 5,469.00 2,387.00 -0.09%
3/25/2008 12532.6 -0.13% 2,274.00 2,388.00 -0.09%
3/26/2008 12422.86 -0.88% 876.00 2,389.00 -0.09%
3/27/2008 12302.46 -0.97% 777.00 2,390.00 -0.09%
3/28/2008 12216.4 -0.70% 1,077.00 2,391.00 -0.09%
3/31/2008 12262.89 0.38% 3,928.00 2,392.00 -0.09%
4/1/2008 12654.36 3.14% 5,788.00 2,393.00 -0.09%
4/2/2008 12605.83 -0.38% 1,607.00 2,394.00 -0.09%
4/3/2008 12626.03 0.16% 3,311.00 2,395.00 -0.09%
4/4/2008 12609.42 -0.13% 2,259.00 2,396.00 -0.09%
4/7/2008 12612.43 0.02% 2,811.00 2,397.00 -0.09%
4/8/2008 12576.44 -0.29% 1,856.00 2,398.00 -0.09%
4/9/2008 12527.26 -0.39% 1,594.00 2,399.00 -0.09%
4/10/2008 12581.98 0.44% 4,088.00 2,400.00 -0.09%
4/11/2008 12325.42 -2.06% 222.00 2,401.00 -0.09%
4/14/2008 12302.06 -0.19% 2,092.00 2,402.00 -0.09%
4/15/2008 12362.47 0.49% 4,215.00 2,403.00 -0.09%
4/16/2008 12619.27 2.06% 5,662.00 2,404.00 -0.09%
4/17/2008 12620.49 0.01% 2,767.00 2,405.00 -0.09%
4/18/2008 12849.36 1.80% 5,590.00 2,406.00 -0.09%
4/21/2008 12825.02 -0.19% 2,093.00 2,407.00 -0.09%
4/22/2008 12720.23 -0.82% 926.00 2,408.00 -0.09%
4/23/2008 12763.22 0.34% 3,815.00 2,409.00 -0.09%
4/24/2008 12848.95 0.67% 4,598.00 2,410.00 -0.09%
4/25/2008 12891.86 0.33% 3,808.00 2,411.00 -0.09%
4/28/2008 12871.75 -0.16% 2,185.00 2,412.00 -0.08%
4/29/2008 12831.94 -0.31% 1,780.00 2,413.00 -0.08%
4/30/2008 12820.13 -0.09% 2,381.00 2,414.00 -0.08%
5/1/2008 13010 1.47% 5,455.00 2,415.00 -0.08%
5/2/2008 13058.2 0.37% 3,901.00 2,416.00 -0.08%
5/5/2008 12969.54 -0.68% 1,105.00 2,417.00 -0.08%
5/6/2008 13020.83 0.39% 3,976.00 2,418.00 -0.08%
5/7/2008 12814.35 -1.60% 366.00 2,419.00 -0.08%
5/8/2008 12866.78 0.41% 4,004.00 2,420.00 -0.08%
5/9/2008 12745.88 -0.94% 813.00 2,421.00 -0.08%
5/12/2008 12876.31 1.02% 5,072.00 2,422.00 -0.08%
5/13/2008 12832.18 -0.34% 1,711.00 2,423.00 -0.08%
5/14/2008 12898.38 0.51% 4,267.00 2,424.00 -0.08%
5/15/2008 12992.66 0.73% 4,715.00 2,425.00 -0.08%
5/16/2008 12986.8 -0.05% 2,549.00 2,426.00 -0.08%
5/19/2008 13028.16 0.32% 3,769.00 2,427.00 -0.08%
5/20/2008 12828.68 -1.54% 393.00 2,428.00 -0.08%
5/21/2008 12601.19 -1.79% 295.00 2,429.00 -0.08%
5/22/2008 12625.62 0.19% 3,419.00 2,430.00 -0.08%
5/23/2008 12479.63 -1.16% 606.00 2,431.00 -0.08%
5/27/2008 12548.35 0.55% 4,342.00 2,432.00 -0.08%
5/28/2008 12594.03 0.36% 3,887.00 2,433.00 -0.08%
5/29/2008 12646.22 0.41% 4,022.00 2,434.00 -0.08%
5/30/2008 12638.32 -0.06% 2,481.00 2,435.00 -0.08%
6/2/2008 12503.82 -1.07% 693.00 2,436.00 -0.08%
6/3/2008 12402.85 -0.81% 941.00 2,437.00 -0.08%
6/4/2008 12390.48 -0.10% 2,369.00 2,438.00 -0.08%
6/5/2008 12604.45 1.71% 5,559.00 2,439.00 -0.08%
6/6/2008 12209.81 -3.18% 68.00 2,440.00 -0.08%
6/9/2008 12280.32 0.58% 4,403.00 2,441.00 -0.08%
6/10/2008 12289.76 0.08% 3,020.00 2,442.00 -0.08%
6/11/2008 12083.77 -1.69% 321.00 2,443.00 -0.07%
6/12/2008 12141.58 0.48% 4,188.00 2,444.00 -0.07%
6/13/2008 12307.35 1.36% 5,372.00 2,445.00 -0.07%
6/16/2008 12269.08 -0.31% 1,773.00 2,446.00 -0.07%
6/17/2008 12160.3 -0.89% 866.00 2,447.00 -0.07%
6/18/2008 12029.06 -1.09% 676.00 2,448.00 -0.07%
6/19/2008 12063.09 0.28% 3,675.00 2,449.00 -0.07%
6/20/2008 11842.69 -1.84% 281.00 2,450.00 -0.07%
6/23/2008 11842.36 0.00% 2,707.00 2,451.00 -0.07%
6/24/2008 11807.43 -0.30% 1,818.00 2,452.00 -0.07%
6/25/2008 11811.83 0.04% 2,868.00 2,453.00 -0.07%
6/26/2008 11453.42 -3.08% 75.00 2,454.00 -0.07%
6/27/2008 11346.51 -0.94% 821.00 2,455.00 -0.07%
6/30/2008 11350.01 0.03% 2,836.00 2,456.00 -0.07%
7/1/2008 11382.26 0.28% 3,678.00 2,457.00 -0.07%
7/2/2008 11215.51 -1.48% 427.00 2,458.00 -0.07%
7/3/2008 11288.54 0.65% 4,559.00 2,459.00 -0.07%
7/7/2008 11231.96 -0.50% 1,371.00 2,460.00 -0.07%
7/8/2008 11384.21 1.35% 5,366.00 2,461.00 -0.07%
7/9/2008 11147.44 -2.10% 209.00 2,462.00 -0.07%
7/10/2008 11229.02 0.73% 4,717.00 2,463.00 -0.07%
7/11/2008 11100.54 -1.15% 612.00 2,464.00 -0.07%
7/14/2008 11055.19 -0.41% 1,563.00 2,465.00 -0.07%
7/15/2008 10962.54 -0.84% 910.00 2,466.00 -0.07%
7/16/2008 11239.28 2.49% 5,738.00 2,467.00 -0.07%
7/17/2008 11446.66 1.83% 5,601.00 2,468.00 -0.07%
7/18/2008 11496.57 0.44% 4,086.00 2,469.00 -0.07%
7/21/2008 11467.34 -0.25% 1,915.00 2,470.00 -0.07%
7/22/2008 11602.5 1.17% 5,208.00 2,471.00 -0.07%
7/23/2008 11632.38 0.26% 3,605.00 2,472.00 -0.06%
7/24/2008 11349.28 -2.46% 132.00 2,473.00 -0.06%
7/25/2008 11370.69 0.19% 3,403.00 2,474.00 -0.06%
7/28/2008 11131.08 -2.13% 196.00 2,475.00 -0.06%
7/29/2008 11397.56 2.37% 5,724.00 2,476.00 -0.06%
7/30/2008 11583.69 1.62% 5,522.00 2,477.00 -0.06%
7/31/2008 11378.02 -1.79% 293.00 2,478.00 -0.06%
8/1/2008 11326.32 -0.46% 1,465.00 2,479.00 -0.06%
8/4/2008 11284.15 -0.37% 1,641.00 2,480.00 -0.06%
8/5/2008 11615.77 2.90% 5,770.00 2,481.00 -0.06%
8/6/2008 11656.07 0.35% 3,834.00 2,482.00 -0.06%
8/7/2008 11431.43 -1.95% 252.00 2,483.00 -0.06%
8/8/2008 11734.32 2.62% 5,750.00 2,484.00 -0.06%
8/11/2008 11782.35 0.41% 4,005.00 2,485.00 -0.06%
8/12/2008 11642.47 -1.19% 585.00 2,486.00 -0.06%
8/13/2008 11532.96 -0.95% 812.00 2,487.00 -0.06%
8/14/2008 11615.93 0.72% 4,692.00 2,488.00 -0.06%
8/15/2008 11659.9 0.38% 3,922.00 2,489.00 -0.06%
8/18/2008 11479.39 -1.56% 383.00 2,490.00 -0.06%
8/19/2008 11348.55 -1.15% 616.00 2,491.00 -0.06%
8/20/2008 11417.43 0.61% 4,473.00 2,492.00 -0.06%
8/21/2008 11430.21 0.11% 3,136.00 2,493.00 -0.06%
8/22/2008 11628.06 1.72% 5,560.00 2,494.00 -0.06%
8/25/2008 11386.25 -2.10% 210.00 2,495.00 -0.06%
8/26/2008 11412.87 0.23% 3,531.00 2,496.00 -0.06%
8/27/2008 11502.51 0.78% 4,787.00 2,497.00 -0.06%
8/28/2008 11715.18 1.83% 5,603.00 2,498.00 -0.06%
8/29/2008 11543.55 -1.48% 426.00 2,499.00 -0.06%
9/2/2008 11516.92 -0.23% 1,980.00 2,500.00 -0.06%
9/3/2008 11532.88 0.14% 3,224.00 2,501.00 -0.06%
9/4/2008 11188.23 -3.03% 77.00 2,502.00 -0.06%
9/5/2008 11220.96 0.29% 3,700.00 2,503.00 -0.06%
9/8/2008 11510.74 2.55% 5,743.00 2,504.00 -0.06%
9/9/2008 11230.73 -2.46% 133.00 2,505.00 -0.06%
9/10/2008 11268.92 0.34% 3,821.00 2,506.00 -0.06%
9/11/2008 11433.71 1.45% 5,444.00 2,507.00 -0.06%
9/12/2008 11421.99 -0.10% 2,354.00 2,508.00 -0.06%
9/15/2008 10917.51 -4.52% 28.00 2,509.00 -0.06%
9/16/2008 11059.02 1.29% 5,322.00 2,510.00 -0.06%
9/17/2008 10609.66 -4.15% 36.00 2,511.00 -0.06%
9/18/2008 11019.69 3.79% 5,807.00 2,512.00 -0.06%
9/19/2008 11388.44 3.29% 5,795.00 2,513.00 -0.06%
9/22/2008 11015.69 -3.33% 58.00 2,514.00 -0.05%
9/23/2008 10854.17 -1.48% 425.00 2,515.00 -0.05%
9/24/2008 10825.17 -0.27% 1,891.00 2,516.00 -0.05%
9/25/2008 11022.06 1.80% 5,592.00 2,517.00 -0.05%
9/26/2008 11143.13 1.09% 5,135.00 2,518.00 -0.05%
9/29/2008 10365.45 -7.23% 8.00 2,519.00 -0.05%
 9/30/2008 10850.66 4.57% 5,823.00 2,520.00 -0.05%
10/1/2008 10831.07 -0.18% 2,117.00 2,521.00 -0.05%
10/2/2008 10482.85 -3.27% 61.00 2,522.00 -0.05%
10/3/2008 10325.38 -1.51% 407.00 2,523.00 -0.05%
10/6/2008 9955.5 -3.65% 48.00 2,524.00 -0.05%
10/7/2008 9447.11 -5.24% 16.00 2,525.00 -0.05%
10/8/2008 9258.1 -2.02% 229.00 2,526.00 -0.05%
10/9/2008 8579.19 -7.62% 6.00 2,527.00 -0.05%
10/10/2008 8451.19 -1.50% 411.00 2,528.00 -0.05%
10/13/2008 9387.61 10.51% 5,841.00 2,529.00 -0.05%
10/14/2008 9310.99 -0.82% 930.00 2,530.00 -0.05%
10/15/2008 8577.91 -8.20% 3.00 2,531.00 -0.05%
10/16/2008 8979.26 4.57% 5,822.00 2,532.00 -0.05%
10/17/2008 8852.22 -1.42% 458.00 2,533.00 -0.05%
10/20/2008 9265.43 4.56% 5,821.00 2,534.00 -0.05%
10/21/2008 9033.66 -2.53% 122.00 2,535.00 -0.05%
10/22/2008 8519.21 -5.86% 12.00 2,536.00 -0.05%
10/23/2008 8691.25 2.00% 5,645.00 2,537.00 -0.05%
10/24/2008 8378.95 -3.66% 47.00 2,538.00 -0.05%
10/27/2008 8175.77 -2.45% 134.00 2,539.00 -0.05%
10/28/2008 9065.12 10.33% 5,840.00 2,540.00 -0.05%
10/29/2008 8990.96 -0.82% 924.00 2,541.00 -0.05%
10/30/2008 9180.69 2.09% 5,675.00 2,542.00 -0.05%
10/31/2008 9325.01 1.56% 5,491.00 2,543.00 -0.05%
11/3/2008 9319.83 -0.06% 2,507.00 2,544.00 -0.05%
11/4/2008 9625.28 3.22% 5,791.00 2,545.00 -0.05%
11/5/2008 9139.27 -5.18% 18.00 2,546.00 -0.05%
11/6/2008 8695.79 -4.97% 19.00 2,547.00 -0.05%
11/7/2008 8943.81 2.81% 5,764.00 2,548.00 -0.05%
11/10/2008 8870.54 -0.82% 920.00 2,549.00 -0.05%
11/11/2008 8693.96 -2.01% 234.00 2,550.00 -0.04%
11/12/2008 8282.66 -4.85% 20.00 2,551.00 -0.04%
11/13/2008 8835.25 6.46% 5,836.00 2,552.00 -0.04%
11/14/2008 8497.31 -3.90% 39.00 2,553.00 -0.04%
11/17/2008 8273.58 -2.67% 107.00 2,554.00 -0.04%
11/18/2008 8424.75 1.81% 5,594.00 2,555.00 -0.04%
11/19/2008 7997.28 -5.21% 17.00 2,556.00 -0.04%
11/20/2008 7552.29 -5.73% 14.00 2,557.00 -0.04%
11/21/2008 8046.42 6.34% 5,835.00 2,558.00 -0.04%
11/24/2008 8443.39 4.82% 5,827.00 2,559.00 -0.04%
11/25/2008 8479.47 0.43% 4,058.00 2,560.00 -0.04%
11/26/2008 8726.61 2.87% 5,769.00 2,561.00 -0.04%
11/28/2008 8829.04 1.17% 5,203.00 2,562.00 -0.04%
12/1/2008 8149.09 -8.01% 5.00 2,563.00 -0.04%
12/2/2008 8419.09 3.26% 5,793.00 2,564.00 -0.04%
 12/3/2008 8591.69 2.03% 5,652.00 2,565.00 -0.04%
12/4/2008 8376.24 -2.54% 121.00 2,566.00 -0.04%
12/5/2008 8635.42 3.05% 5,781.00 2,567.00 -0.04%
12/8/2008 8934.18 3.40% 5,799.00 2,568.00 -0.04%
12/9/2008 8691.33 -2.76% 97.00 2,569.00 -0.04%
12/10/2008 8761.42 0.80% 4,816.00 2,570.00 -0.04%
12/11/2008 8565.09 -2.27% 166.00 2,571.00 -0.04%
12/12/2008 8629.68 0.75% 4,745.00 2,572.00 -0.04%
12/15/2008 8564.53 -0.76% 1,010.00 2,573.00 -0.04%
12/16/2008 8924.14 4.11% 5,814.00 2,574.00 -0.04%
12/17/2008 8824.34 -1.12% 638.00 2,575.00 -0.04%
12/18/2008 8604.99 -2.52% 125.00 2,576.00 -0.04%
12/19/2008 8579.11 -0.30% 1,804.00 2,577.00 -0.04%
12/22/2008 8519.77 -0.69% 1,087.00 2,578.00 -0.04%
12/23/2008 8419.49 -1.18% 593.00 2,579.00 -0.03%
12/24/2008 8468.48 0.58% 4,417.00 2,580.00 -0.03%
12/26/2008 8515.55 0.55% 4,353.00 2,581.00 -0.03%
12/29/2008 8483.93 -0.37% 1,642.00 2,582.00 -0.03%
12/30/2008 8668.39 2.15% 5,687.00 2,583.00 -0.03%
12/31/2008 8776.39 1.24% 5,275.00 2,584.00 -0.03%
1/2/2009 9034.69 2.90% 5,772.00 2,585.00 -0.03%
1/5/2009 8952.89 -0.91% 849.00 2,586.00 -0.03%
1/6/2009 9015.1 0.69% 4,649.00 2,587.00 -0.03%
1/7/2009 8769.7 -2.76% 96.00 2,588.00 -0.03%
1/8/2009 8742.46 -0.31% 1,774.00 2,589.00 -0.03%
1/9/2009 8599.18 -1.65% 334.00 2,590.00 -0.03%
1/12/2009 8473.97 -1.47% 431.00 2,591.00 -0.03%
1/13/2009 8448.56 -0.30% 1,807.00 2,592.00 -0.03%
1/14/2009 8200.14 -2.98% 80.00 2,593.00 -0.03%
1/15/2009 8212.49 0.15% 3,270.00 2,594.00 -0.03%
1/16/2009 8281.22 0.83% 4,861.00 2,595.00 -0.03%
1/20/2009 7949.09 -4.09% 38.00 2,596.00 -0.03%
1/21/2009 8228.1 3.45% 5,800.00 2,597.00 -0.03%
1/22/2009 8122.8 -1.29% 528.00 2,598.00 -0.03%
1/23/2009 8077.56 -0.56% 1,280.00 2,599.00 -0.03%
1/26/2009 8116.03 0.48% 4,184.00 2,600.00 -0.03%
1/27/2009 8174.73 0.72% 4,699.00 2,601.00 -0.03%
1/28/2009 8375.45 2.43% 5,729.00 2,602.00 -0.03%
1/29/2009 8149.01 -2.74% 99.00 2,603.00 -0.03%
1/30/2009 8000.86 -1.83% 283.00 2,604.00 -0.03%
2/2/2009 7936.83 -0.80% 950.00 2,605.00 -0.03%
2/3/2009 8078.36 1.77% 5,580.00 2,606.00 -0.03%
2/4/2009 7956.66 -1.52% 405.00 2,607.00 -0.03%
2/5/2009 8063.07 1.33% 5,357.00 2,608.00 -0.03%
2/6/2009 8280.59 2.66% 5,754.00 2,609.00 -0.03%
 2/9/2009 8270.87 -0.12% 2,301.00 2,610.00 -0.03%
2/10/2009 7888.88 -4.73% 23.00 2,611.00 -0.03%
2/11/2009 7939.53 0.64% 4,540.00 2,612.00 -0.03%
2/12/2009 7932.76 -0.09% 2,410.00 2,613.00 -0.03%
2/13/2009 7850.41 -1.04% 718.00 2,614.00 -0.03%
2/17/2009 7552.6 -3.87% 40.00 2,615.00 -0.02%
2/18/2009 7555.63 0.04% 2,881.00 2,616.00 -0.02%
2/19/2009 7465.95 -1.19% 586.00 2,617.00 -0.02%
2/20/2009 7365.67 -1.35% 491.00 2,618.00 -0.02%
2/23/2009 7114.78 -3.47% 55.00 2,619.00 -0.02%
2/24/2009 7350.94 3.27% 5,794.00 2,620.00 -0.02%
2/25/2009 7270.89 -1.09% 661.00 2,621.00 -0.02%
2/26/2009 7182.08 -1.23% 559.00 2,622.00 -0.02%
2/27/2009 7062.93 -1.67% 328.00 2,623.00 -0.02%
3/2/2009 6763.29 -4.34% 31.00 2,624.00 -0.02%
3/3/2009 6726.02 -0.55% 1,287.00 2,625.00 -0.02%
3/4/2009 6875.84 2.20% 5,698.00 2,626.00 -0.02%
3/5/2009 6594.44 -4.18% 35.00 2,627.00 -0.02%
3/6/2009 6626.94 0.49% 4,218.00 2,628.00 -0.02%
3/9/2009 6547.05 -1.21% 570.00 2,629.00 -0.02%
3/10/2009 6926.49 5.63% 5,832.00 2,630.00 -0.02%
3/11/2009 6930.4 0.06% 2,953.00 2,631.00 -0.02%
3/12/2009 7170.06 3.40% 5,798.00 2,632.00 -0.02%
3/13/2009 7223.98 0.75% 4,743.00 2,633.00 -0.02%
3/16/2009 7216.97 -0.10% 2,377.00 2,634.00 -0.02%
3/17/2009 7395.7 2.45% 5,733.00 2,635.00 -0.02%
3/18/2009 7486.58 1.22% 5,257.00 2,636.00 -0.02%
3/19/2009 7400.8 -1.15% 611.00 2,637.00 -0.02%
3/20/2009 7278.38 -1.67% 330.00 2,638.00 -0.02%
3/23/2009 7775.86 6.61% 5,837.00 2,639.00 -0.02%
3/24/2009 7659.97 -1.50% 412.00 2,640.00 -0.02%
3/25/2009 7749.81 1.17% 5,200.00 2,641.00 -0.02%
3/26/2009 7924.56 2.23% 5,704.00 2,642.00 -0.02%
3/27/2009 7776.18 -1.89% 267.00 2,643.00 -0.02%
3/30/2009 7522.02 -3.32% 59.00 2,644.00 -0.02%
3/31/2009 7608.92 1.15% 5,191.00 2,645.00 -0.02%
4/1/2009 7761.6 1.99% 5,642.00 2,646.00 -0.02%
4/2/2009 7978.08 2.75% 5,757.00 2,647.00 -0.02%
4/3/2009 8017.59 0.49% 4,224.00 2,648.00 -0.02%
4/6/2009 7975.85 -0.52% 1,337.00 2,649.00 -0.02%
4/7/2009 7789.56 -2.36% 153.00 2,650.00 -0.02%
4/8/2009 7837.11 0.61% 4,483.00 2,651.00 -0.02%
4/9/2009 8083.38 3.09% 5,783.00 2,652.00 -0.02%
4/13/2009 8057.81 -0.32% 1,761.00 2,653.00 -0.02%
4/14/2009 7920.18 -1.72% 312.00 2,654.00 -0.02%
4/15/2009 8029.62 1.37% 5,387.00 2,655.00 -0.02%
4/16/2009 8125.43 1.19% 5,219.00 2,656.00 -0.02%
4/17/2009 8131.33 0.07% 3,004.00 2,657.00 -0.02%
4/20/2009 7841.73 -3.63% 51.00 2,658.00 -0.02%
4/21/2009 7969.56 1.62% 5,518.00 2,659.00 -0.02%
4/22/2009 7886.57 -1.05% 716.00 2,660.00 -0.02%
4/23/2009 7957.06 0.89% 4,931.00 2,661.00 -0.02%
4/24/2009 8076.29 1.49% 5,461.00 2,662.00 -0.02%
4/27/2009 8025 -0.64% 1,164.00 2,663.00 -0.01%
4/28/2009 8016.95 -0.10% 2,363.00 2,664.00 -0.01%
4/29/2009 8185.73 2.08% 5,674.00 2,665.00 -0.01%
4/30/2009 8168.12 -0.22% 2,016.00 2,666.00 -0.01%
5/1/2009 8212.41 0.54% 4,328.00 2,667.00 -0.01%
5/4/2009 8426.74 2.58% 5,748.00 2,668.00 -0.01%
5/5/2009 8410.65 -0.19% 2,087.00 2,669.00 -0.01%
5/6/2009 8512.28 1.20% 5,234.00 2,670.00 -0.01%
5/7/2009 8409.85 -1.21% 572.00 2,671.00 -0.01%
5/8/2009 8574.65 1.94% 5,629.00 2,672.00 -0.01%
5/11/2009 8418.77 -1.83% 284.00 2,673.00 -0.01%
5/12/2009 8469.11 0.60% 4,456.00 2,674.00 -0.01%
5/13/2009 8284.89 -2.20% 178.00 2,675.00 -0.01%
5/14/2009 8331.32 0.56% 4,363.00 2,676.00 -0.01%
5/15/2009 8268.64 -0.76% 1,014.00 2,677.00 -0.01%
5/18/2009 8504.08 2.81% 5,763.00 2,678.00 -0.01%
5/19/2009 8474.85 -0.34% 1,706.00 2,679.00 -0.01%
5/20/2009 8422.04 -0.63% 1,175.00 2,680.00 -0.01%
5/21/2009 8292.13 -1.55% 389.00 2,681.00 -0.01%
5/22/2009 8277.32 -0.18% 2,122.00 2,682.00 -0.01%
5/26/2009 8473.49 2.34% 5,720.00 2,683.00 -0.01%
5/27/2009 8300.02 -2.07% 218.00 2,684.00 -0.01%
5/28/2009 8403.8 1.24% 5,282.00 2,685.00 -0.01%
5/29/2009 8500.33 1.14% 5,189.00 2,686.00 -0.01%
6/1/2009 8721.44 2.57% 5,747.00 2,687.00 -0.01%
6/2/2009 8740.87 0.22% 3,501.00 2,688.00 -0.01%
6/3/2009 8675.28 -0.75% 1,017.00 2,689.00 -0.01%
6/4/2009 8750.24 0.86% 4,889.00 2,690.00 -0.01%
6/5/2009 8763.13 0.15% 3,259.00 2,691.00 -0.01%
6/8/2009 8764.49 0.02% 2,784.00 2,692.00 -0.01%
6/9/2009 8763.06 -0.02% 2,657.00 2,693.00 -0.01%
6/10/2009 8739.02 -0.27% 1,877.00 2,694.00 -0.01%
6/11/2009 8770.92 0.36% 3,890.00 2,695.00 -0.01%
6/12/2009 8799.26 0.32% 3,781.00 2,696.00 -0.01%
6/15/2009 8612.13 -2.15% 193.00 2,697.00 0.00%
6/16/2009 8504.67 -1.26% 545.00 2,698.00 0.00%
6/17/2009 8497.18 -0.09% 2,396.00 2,699.00 0.00%
6/18/2009 8555.6 0.69% 4,637.00 2,700.00 0.00%
6/19/2009 8539.73 -0.19% 2,102.00 2,701.00 0.00%
6/22/2009 8339.01 -2.38% 149.00 2,702.00 0.00%
6/23/2009 8322.91 -0.19% 2,079.00 2,703.00 0.00%
6/24/2009 8299.86 -0.28% 1,874.00 2,704.00 0.00%
6/25/2009 8472.4 2.06% 5,663.00 2,705.00 0.00%
6/26/2009 8438.39 -0.40% 1,573.00 2,706.00 0.00%
6/29/2009 8529.38 1.07% 5,119.00 2,707.00 0.00%
6/30/2009 8447 -0.97% 780.00 2,708.00 0.00%
7/1/2009 8504.06 0.67% 4,606.00 2,709.00 0.00%
7/2/2009 8280.74 -2.66% 109.00 2,710.00 0.00%
7/6/2009 8324.87 0.53% 4,303.00 2,711.00 0.00%
7/7/2009 8163.6 -1.96% 250.00 2,712.00 0.00%
7/8/2009 8178.41 0.18% 3,380.00 2,713.00 0.00%
7/9/2009 8183.17 0.06% 2,961.00 2,714.00 0.00%
7/10/2009 8146.52 -0.45% 1,481.00 2,715.00 0.00%
7/13/2009 8331.68 2.25% 5,708.00 2,716.00 0.00%
7/14/2009 8359.49 0.33% 3,806.00 2,717.00 0.00%
7/15/2009 8616.21 3.02% 5,779.00 2,718.00 0.00%
7/16/2009 8711.82 1.10% 5,148.00 2,719.00 0.00%
7/17/2009 8743.94 0.37% 3,896.00 2,720.00 0.00%
7/20/2009 8848.15 1.18% 5,216.00 2,721.00 0.00%
7/21/2009 8915.94 0.76% 4,765.00 2,722.00 0.00%
7/22/2009 8881.26 -0.39% 1,599.00 2,723.00 0.00%
7/23/2009 9069.29 2.10% 5,678.00 2,724.00 0.00%
7/24/2009 9093.24 0.26% 3,619.00 2,725.00 0.00%
7/27/2009 9108.51 0.17% 3,330.00 2,726.00 0.00%
7/28/2009 9096.72 -0.13% 2,268.00 2,727.00 0.00%
7/29/2009 9070.72 -0.29% 1,854.00 2,728.00 0.00%
7/30/2009 9154.46 0.92% 4,975.00 2,729.00 0.00%
7/31/2009 9171.61 0.19% 3,396.00 2,730.00 0.00%
8/3/2009 9286.56 1.25% 5,286.00 2,731.00 0.00%
8/4/2009 9320.19 0.36% 3,882.00 2,732.00 0.00%
8/5/2009 9280.97 -0.42% 1,537.00 2,733.00 0.00%
8/6/2009 9256.26 -0.27% 1,893.00 2,734.00 0.00%
8/7/2009 9370.07 1.22% 5,258.00 2,735.00 0.00%
8/10/2009 9337.95 -0.34% 1,710.00 2,736.00 0.00%
8/11/2009 9241.45 -1.04% 722.00 2,737.00 0.00%
8/12/2009 9361.61 1.29% 5,326.00 2,738.00 0.00%
8/13/2009 9398.19 0.39% 3,954.00 2,739.00 0.00%
8/14/2009 9321.4 -0.82% 927.00 2,740.00 0.00%
8/17/2009 9135.34 -2.02% 230.00 2,741.00 0.00%
8/18/2009 9217.94 0.90% 4,951.00 2,742.00 0.00%
8/19/2009 9279.16 0.66% 4,584.00 2,743.00 0.00%
8/20/2009 9350.05 0.76% 4,760.00 2,744.00 0.00%
 8/21/2009 9505.96 1.65% 5,534.00 2,745.00 0.00%
8/24/2009 9509.28 0.03% 2,857.00 2,746.00 0.00%
8/25/2009 9539.29 0.32% 3,765.00 2,747.00 0.00%
8/26/2009 9543.52 0.04% 2,905.00 2,748.00 0.00%
8/27/2009 9580.63 0.39% 3,949.00 2,749.00 0.00%
8/28/2009 9544.2 -0.38% 1,621.00 2,750.00 0.00%
8/31/2009 9496.28 -0.50% 1,368.00 2,751.00 0.00%
9/1/2009 9310.6 -1.97% 246.00 2,752.00 0.00%
9/2/2009 9280.67 -0.32% 1,749.00 2,753.00 0.00%
9/3/2009 9344.61 0.69% 4,640.00 2,754.00 0.00%
9/4/2009 9441.27 1.03% 5,083.00 2,755.00 0.00%
9/8/2009 9497.34 0.59% 4,450.00 2,756.00 0.00%
9/9/2009 9547.22 0.52% 4,292.00 2,757.00 0.00%
9/10/2009 9627.48 0.84% 4,865.00 2,758.00 0.00%
9/11/2009 9605.41 -0.23% 1,984.00 2,759.00 0.01%
9/14/2009 9626.8 0.22% 3,499.00 2,760.00 0.01%
9/15/2009 9683.41 0.59% 4,431.00 2,761.00 0.01%
9/16/2009 9791.71 1.11% 5,158.00 2,762.00 0.01%
9/17/2009 9783.92 -0.08% 2,425.00 2,763.00 0.01%
9/18/2009 9820.2 0.37% 3,902.00 2,764.00 0.01%
9/21/2009 9778.86 -0.42% 1,536.00 2,765.00 0.01%
9/22/2009 9829.87 0.52% 4,279.00 2,766.00 0.01%
9/23/2009 9748.55 -0.83% 916.00 2,767.00 0.01%
9/24/2009 9707.44 -0.42% 1,532.00 2,768.00 0.01%
9/25/2009 9665.19 -0.44% 1,503.00 2,769.00 0.01%
9/28/2009 9789.36 1.28% 5,311.00 2,770.00 0.01%
9/29/2009 9742.2 -0.48% 1,403.00 2,771.00 0.01%
9/30/2009 9712.28 -0.31% 1,784.00 2,772.00 0.01%
10/1/2009 9509.28 -2.11% 204.00 2,773.00 0.01%
10/2/2009 9487.67 -0.23% 1,991.00 2,774.00 0.01%
10/5/2009 9599.75 1.17% 5,209.00 2,775.00 0.01%
10/6/2009 9731.25 1.36% 5,375.00 2,776.00 0.01%
10/7/2009 9725.58 -0.06% 2,493.00 2,777.00 0.01%
10/8/2009 9786.87 0.63% 4,519.00 2,778.00 0.01%
10/9/2009 9864.94 0.79% 4,802.00 2,779.00 0.01%
10/12/2009 9885.8 0.21% 3,474.00 2,780.00 0.01%
10/13/2009 9871.06 -0.15% 2,207.00 2,781.00 0.01%
10/14/2009 10015.86 1.46% 5,445.00 2,782.00 0.02%
10/15/2009 10062.94 0.47% 4,165.00 2,783.00 0.02%
10/16/2009 9995.91 -0.67% 1,123.00 2,784.00 0.02%
10/19/2009 10092.19 0.96% 5,016.00 2,785.00 0.02%
10/20/2009 10041.48 -0.50% 1,367.00 2,786.00 0.02%
10/21/2009 9949.36 -0.92% 834.00 2,787.00 0.02%
10/22/2009 10081.31 1.32% 5,345.00 2,788.00 0.02%
10/23/2009 9972.18 -1.09% 669.00 2,789.00 0.02%
10/26/2009 9867.96 -1.05% 711.00 2,790.00 0.02%
10/27/2009 9882.17 0.14% 3,249.00 2,791.00 0.02%
10/28/2009 9762.69 -1.22% 568.00 2,792.00 0.02%
10/29/2009 9962.58 2.03% 5,650.00 2,793.00 0.02%
10/30/2009 9712.73 -2.54% 119.00 2,794.00 0.02%
11/2/2009 9789.44 0.79% 4,797.00 2,795.00 0.02%
11/3/2009 9771.91 -0.18% 2,119.00 2,796.00 0.02%
11/4/2009 9802.14 0.31% 3,750.00 2,797.00 0.02%
11/5/2009 10005.96 2.06% 5,664.00 2,798.00 0.02%
11/6/2009 10023.42 0.17% 3,355.00 2,799.00 0.02%
11/9/2009 10226.94 2.01% 5,648.00 2,800.00 0.02%
11/10/2009 10246.97 0.20% 3,429.00 2,801.00 0.02%
11/11/2009 10291.26 0.43% 4,073.00 2,802.00 0.02%
11/12/2009 10197.47 -0.92% 843.00 2,803.00 0.02%
11/13/2009 10270.47 0.71% 4,686.00 2,804.00 0.02%
11/16/2009 10406.96 1.32% 5,349.00 2,805.00 0.02%
11/17/2009 10437.42 0.29% 3,701.00 2,806.00 0.02%
11/18/2009 10426.31 -0.11% 2,334.00 2,807.00 0.02%
11/19/2009 10332.44 -0.90% 852.00 2,808.00 0.02%
11/20/2009 10318.16 -0.14% 2,240.00 2,809.00 0.02%
11/23/2009 10450.95 1.28% 5,314.00 2,810.00 0.02%
11/24/2009 10433.71 -0.17% 2,157.00 2,811.00 0.02%
11/25/2009 10464.4 0.29% 3,709.00 2,812.00 0.02%
11/27/2009 10309.92 -1.49% 420.00 2,813.00 0.02%
11/30/2009 10344.84 0.34% 3,817.00 2,814.00 0.03%
12/1/2009 10471.58 1.22% 5,254.00 2,815.00 0.03%
12/2/2009 10452.68 -0.18% 2,118.00 2,816.00 0.03%
12/3/2009 10366.15 -0.83% 915.00 2,817.00 0.03%
12/4/2009 10388.9 0.22% 3,495.00 2,818.00 0.03%
12/7/2009 10390.11 0.01% 2,773.00 2,819.00 0.03%
12/8/2009 10285.97 -1.01% 746.00 2,820.00 0.03%
12/9/2009 10337.05 0.50% 4,228.00 2,821.00 0.03%
12/10/2009 10405.83 0.66% 4,587.00 2,822.00 0.03%
12/11/2009 10471.5 0.63% 4,520.00 2,823.00 0.03%
12/14/2009 10501.05 0.28% 3,671.00 2,824.00 0.03%
12/15/2009 10452 -0.47% 1,432.00 2,825.00 0.03%
12/16/2009 10441.12 -0.10% 2,346.00 2,826.00 0.03%
12/17/2009 10308.26 -1.28% 537.00 2,827.00 0.03%
12/18/2009 10328.89 0.20% 3,440.00 2,828.00 0.03%
12/21/2009 10414.14 0.82% 4,847.00 2,829.00 0.03%
12/22/2009 10464.93 0.49% 4,208.00 2,830.00 0.03%
12/23/2009 10466.44 0.01% 2,780.00 2,831.00 0.03%
12/24/2009 10520.1 0.51% 4,260.00 2,832.00 0.03%
12/28/2009 10547.08 0.26% 3,598.00 2,833.00 0.03%
12/29/2009 10545.41 -0.02% 2,659.00 2,834.00 0.03%
12/30/2009 10548.51 0.03% 2,829.00 2,835.00 0.03%
12/31/2009 10428.05 -1.15% 613.00 2,836.00 0.03%
1/4/2010 10583.96 1.48% 5,460.00 2,837.00 0.03%
1/5/2010 10572.02 -0.11% 2,313.00 2,838.00 0.03%
1/6/2010 10573.68 0.02% 2,786.00 2,839.00 0.03%
1/7/2010 10606.86 0.31% 3,761.00 2,840.00 0.03%
1/8/2010 10618.19 0.11% 3,110.00 2,841.00 0.03%
1/11/2010 10663.99 0.43% 4,070.00 2,842.00 0.03%
1/12/2010 10627.26 -0.35% 1,704.00 2,843.00 0.03%
1/13/2010 10680.77 0.50% 4,242.00 2,844.00 0.03%
1/14/2010 10710.55 0.28% 3,665.00 2,845.00 0.03%
1/15/2010 10609.65 -0.95% 806.00 2,846.00 0.03%
1/19/2010 10725.43 1.09% 5,130.00 2,847.00 0.03%
1/20/2010 10603.15 -1.15% 615.00 2,848.00 0.03%
1/21/2010 10389.88 -2.03% 227.00 2,849.00 0.03%
1/22/2010 10172.98 -2.11% 205.00 2,850.00 0.03%
1/25/2010 10196.86 0.23% 3,535.00 2,851.00 0.03%
1/26/2010 10194.29 -0.03% 2,612.00 2,852.00 0.03%
1/27/2010 10236.16 0.41% 4,012.00 2,853.00 0.03%
1/28/2010 10120.46 -1.14% 630.00 2,854.00 0.03%
1/29/2010 10067.33 -0.53% 1,331.00 2,855.00 0.03%
2/1/2010 10185.53 1.17% 5,204.00 2,856.00 0.03%
2/2/2010 10296.85 1.09% 5,132.00 2,857.00 0.03%
2/3/2010 10270.55 -0.26% 1,912.00 2,858.00 0.04%
2/4/2010 10002.18 -2.65% 111.00 2,859.00 0.04%
2/5/2010 10012.23 0.10% 3,092.00 2,860.00 0.04%
2/8/2010 9908.39 -1.04% 719.00 2,861.00 0.04%
2/9/2010 10058.64 1.51% 5,470.00 2,862.00 0.04%
2/10/2010 10038.38 -0.20% 2,057.00 2,863.00 0.04%
2/11/2010 10144.19 1.05% 5,097.00 2,864.00 0.04%
2/12/2010 10099.14 -0.45% 1,484.00 2,865.00 0.04%
2/16/2010 10268.81 1.67% 5,542.00 2,866.00 0.04%
2/17/2010 10309.24 0.39% 3,967.00 2,867.00 0.04%
2/18/2010 10392.9 0.81% 4,824.00 2,868.00 0.04%
2/19/2010 10402.35 0.09% 3,066.00 2,869.00 0.04%
2/22/2010 10383.38 -0.18% 2,108.00 2,870.00 0.04%
2/23/2010 10282.41 -0.98% 771.00 2,871.00 0.04%
2/24/2010 10374.16 0.89% 4,926.00 2,872.00 0.04%
2/25/2010 10321.03 -0.51% 1,355.00 2,873.00 0.04%
2/26/2010 10325.26 0.04% 2,887.00 2,874.00 0.04%
3/1/2010 10403.79 0.76% 4,756.00 2,875.00 0.04%
3/2/2010 10405.98 0.02% 2,804.00 2,876.00 0.04%
3/3/2010 10396.76 -0.09% 2,392.00 2,877.00 0.04%
3/4/2010 10444.14 0.45% 4,137.00 2,878.00 0.04%
3/5/2010 10566.2 1.16% 5,198.00 2,879.00 0.04%
 3/8/2010 10552.52 -0.13% 2,267.00 2,880.00 0.04%
3/9/2010 10564.38 0.11% 3,140.00 2,881.00 0.04%
3/10/2010 10567.33 0.03% 2,826.00 2,882.00 0.04%
3/11/2010 10611.84 0.42% 4,040.00 2,883.00 0.04%
3/12/2010 10624.69 0.12% 3,170.00 2,884.00 0.04%
3/15/2010 10642.15 0.16% 3,320.00 2,885.00 0.04%
3/16/2010 10685.98 0.41% 4,016.00 2,886.00 0.04%
3/17/2010 10733.67 0.45% 4,117.00 2,887.00 0.04%
3/18/2010 10779.17 0.42% 4,044.00 2,888.00 0.04%
3/19/2010 10741.98 -0.35% 1,701.00 2,889.00 0.04%
3/22/2010 10785.89 0.41% 4,003.00 2,890.00 0.04%
3/23/2010 10888.83 0.95% 5,008.00 2,891.00 0.04%
3/24/2010 10836.15 -0.48% 1,398.00 2,892.00 0.04%
3/25/2010 10841.21 0.05% 2,914.00 2,893.00 0.04%
3/26/2010 10850.36 0.08% 3,037.00 2,894.00 0.04%
3/29/2010 10895.86 0.42% 4,032.00 2,895.00 0.04%
3/30/2010 10907.42 0.11% 3,106.00 2,896.00 0.04%
3/31/2010 10856.63 -0.47% 1,435.00 2,897.00 0.04%
4/1/2010 10927.07 0.65% 4,557.00 2,898.00 0.04%
4/5/2010 10973.55 0.42% 4,051.00 2,899.00 0.04%
4/6/2010 10969.99 -0.03% 2,587.00 2,900.00 0.04%
4/7/2010 10897.52 -0.66% 1,130.00 2,901.00 0.04%
4/8/2010 10927.07 0.27% 3,639.00 2,902.00 0.04%
4/9/2010 10997.35 0.64% 4,543.00 2,903.00 0.04%
4/12/2010 11005.97 0.08% 3,024.00 2,904.00 0.04%
4/13/2010 11019.42 0.12% 3,176.00 2,905.00 0.04%
4/14/2010 11123.11 0.94% 4,993.00 2,906.00 0.04%
4/15/2010 11144.57 0.19% 3,414.00 2,907.00 0.04%
4/16/2010 11018.66 -1.14% 631.00 2,908.00 0.04%
4/19/2010 11092.05 0.66% 4,590.00 2,909.00 0.04%
4/20/2010 11117.06 0.23% 3,508.00 2,910.00 0.05%
4/21/2010 11124.92 0.07% 2,995.00 2,911.00 0.05%
4/22/2010 11134.29 0.08% 3,036.00 2,912.00 0.05%
4/23/2010 11204.28 0.63% 4,517.00 2,913.00 0.05%
4/26/2010 11205.03 0.01% 2,760.00 2,914.00 0.05%
4/27/2010 10991.99 -1.92% 260.00 2,915.00 0.05%
4/28/2010 11045.27 0.48% 4,200.00 2,916.00 0.05%
4/29/2010 11167.32 1.10% 5,140.00 2,917.00 0.05%
4/30/2010 11008.61 -1.43% 454.00 2,918.00 0.05%
5/3/2010 11151.83 1.29% 5,328.00 2,919.00 0.05%
5/4/2010 10926.77 -2.04% 226.00 2,920.00 0.05%
5/5/2010 10868.12 -0.54% 1,309.00 2,921.00 0.05%
5/6/2010 10520.32 -3.25% 62.00 2,922.00 0.05%
5/7/2010 10380.43 -1.34% 500.00 2,923.00 0.05%
5/10/2010 10785.14 3.82% 5,808.00 2,924.00 0.05%
5/11/2010 10748.26 -0.34% 1,713.00 2,925.00 0.05%
5/12/2010 10896.91 1.37% 5,389.00 2,926.00 0.05%
5/13/2010 10782.95 -1.05% 708.00 2,927.00 0.05%
5/14/2010 10620.16 -1.52% 399.00 2,928.00 0.05%
5/17/2010 10625.83 0.05% 2,936.00 2,929.00 0.05%
5/18/2010 10510.95 -1.09% 672.00 2,930.00 0.05%
5/19/2010 10444.37 -0.64% 1,165.00 2,931.00 0.05%
5/20/2010 10068.01 -3.67% 46.00 2,932.00 0.05%
5/21/2010 10193.39 1.24% 5,274.00 2,933.00 0.05%
5/24/2010 10066.57 -1.25% 548.00 2,934.00 0.05%
5/25/2010 10043.75 -0.23% 1,993.00 2,935.00 0.05%
5/26/2010 9974.45 -0.69% 1,092.00 2,936.00 0.05%
5/27/2010 10258.99 2.81% 5,765.00 2,937.00 0.05%
5/28/2010 10136.63 -1.20% 582.00 2,938.00 0.05%
6/1/2010 10024.02 -1.12% 642.00 2,939.00 0.05%
6/2/2010 10249.54 2.22% 5,702.00 2,940.00 0.05%
6/3/2010 10255.28 0.06% 2,948.00 2,941.00 0.05%
6/4/2010 9931.97 -3.20% 65.00 2,942.00 0.06%
6/7/2010 9816.49 -1.17% 600.00 2,943.00 0.06%
6/8/2010 9939.98 1.25% 5,292.00 2,944.00 0.06%
6/9/2010 9899.25 -0.41% 1,562.00 2,945.00 0.06%
6/10/2010 10172.53 2.72% 5,756.00 2,946.00 0.06%
6/11/2010 10211.07 0.38% 3,924.00 2,947.00 0.06%
6/14/2010 10190.89 -0.20% 2,068.00 2,948.00 0.06%
6/15/2010 10404.77 2.08% 5,671.00 2,949.00 0.06%
6/16/2010 10409.46 0.05% 2,910.00 2,950.00 0.06%
6/17/2010 10434.17 0.24% 3,543.00 2,951.00 0.06%
6/18/2010 10450.64 0.16% 3,299.00 2,952.00 0.06%
6/21/2010 10442.41 -0.08% 2,430.00 2,953.00 0.06%
6/22/2010 10293.52 -1.44% 449.00 2,954.00 0.06%
6/23/2010 10298.44 0.05% 2,917.00 2,955.00 0.06%
6/24/2010 10152.8 -1.42% 459.00 2,956.00 0.06%
6/25/2010 10143.81 -0.09% 2,393.00 2,957.00 0.06%
6/28/2010 10138.52 -0.05% 2,522.00 2,958.00 0.06%
6/29/2010 9870.3 -2.68% 104.00 2,959.00 0.06%
6/30/2010 9774.02 -0.98% 769.00 2,960.00 0.06%
7/1/2010 9732.53 -0.43% 1,526.00 2,961.00 0.06%
7/2/2010 9686.48 -0.47% 1,416.00 2,962.00 0.06%
7/6/2010 9743.62 0.59% 4,438.00 2,963.00 0.06%
7/7/2010 10018.28 2.78% 5,759.00 2,964.00 0.06%
7/8/2010 10138.99 1.20% 5,227.00 2,965.00 0.06%
7/9/2010 10198.03 0.58% 4,418.00 2,966.00 0.06%
7/12/2010 10216.27 0.18% 3,372.00 2,967.00 0.06%
7/13/2010 10363.02 1.43% 5,429.00 2,968.00 0.06%
7/14/2010 10366.72 0.04% 2,859.00 2,969.00 0.06%
7/15/2010 10359.31 -0.07% 2,449.00 2,970.00 0.06%
7/16/2010 10097.9 -2.56% 116.00 2,971.00 0.06%
7/19/2010 10154.43 0.56% 4,361.00 2,972.00 0.06%
7/20/2010 10229.96 0.74% 4,730.00 2,973.00 0.06%
7/21/2010 10120.53 -1.08% 684.00 2,974.00 0.06%
7/22/2010 10322.3 1.97% 5,637.00 2,975.00 0.07%
7/23/2010 10424.62 0.99% 5,040.00 2,976.00 0.07%
7/26/2010 10525.43 0.96% 5,020.00 2,977.00 0.07%
7/27/2010 10537.69 0.12% 3,152.00 2,978.00 0.07%
7/28/2010 10497.88 -0.38% 1,627.00 2,979.00 0.07%
7/29/2010 10467.16 -0.29% 1,822.00 2,980.00 0.07%
7/30/2010 10465.94 -0.01% 2,674.00 2,981.00 0.07%
8/2/2010 10674.38 1.97% 5,636.00 2,982.00 0.07%
8/3/2010 10636.38 -0.36% 1,675.00 2,983.00 0.07%
8/4/2010 10680.43 0.41% 4,021.00 2,984.00 0.07%
8/5/2010 10674.98 -0.05% 2,526.00 2,985.00 0.07%
8/6/2010 10653.56 -0.20% 2,058.00 2,986.00 0.07%
8/9/2010 10698.75 0.42% 4,047.00 2,987.00 0.07%
8/10/2010 10644.25 -0.51% 1,358.00 2,988.00 0.07%
8/11/2010 10378.83 -2.53% 123.00 2,989.00 0.07%
8/12/2010 10319.95 -0.57% 1,264.00 2,990.00 0.07%
8/13/2010 10303.15 -0.16% 2,165.00 2,991.00 0.07%
8/16/2010 10302.01 -0.01% 2,676.00 2,992.00 0.07%
8/17/2010 10405.85 1.00% 5,057.00 2,993.00 0.07%
8/18/2010 10415.54 0.09% 3,073.00 2,994.00 0.07%
8/19/2010 10271.21 -1.40% 471.00 2,995.00 0.07%
8/20/2010 10213.62 -0.56% 1,274.00 2,996.00 0.07%
8/23/2010 10174.41 -0.38% 1,606.00 2,997.00 0.07%
8/24/2010 10040.45 -1.33% 508.00 2,998.00 0.07%
8/25/2010 10060.06 0.20% 3,425.00 2,999.00 0.07%
8/26/2010 9985.81 -0.74% 1,035.00 3,000.00 0.07%
8/27/2010 10150.65 1.64% 5,531.00 3,001.00 0.07%
8/30/2010 10009.73 -1.40% 469.00 3,002.00 0.07%
8/31/2010 10014.72 0.05% 2,930.00 3,003.00 0.07%
9/1/2010 10269.47 2.51% 5,740.00 3,004.00 0.07%
9/2/2010 10320.1 0.49% 4,220.00 3,005.00 0.07%
9/3/2010 10447.93 1.23% 5,267.00 3,006.00 0.07%
9/7/2010 10340.69 -1.03% 728.00 3,007.00 0.07%
9/8/2010 10387.01 0.45% 4,121.00 3,008.00 0.07%
9/9/2010 10415.24 0.27% 3,642.00 3,009.00 0.07%
9/10/2010 10462.77 0.46% 4,138.00 3,010.00 0.07%
9/13/2010 10544.13 0.77% 4,779.00 3,011.00 0.07%
9/14/2010 10526.49 -0.17% 2,150.00 3,012.00 0.07%
9/15/2010 10572.73 0.44% 4,093.00 3,013.00 0.07%
9/16/2010 10594.83 0.21% 3,467.00 3,014.00 0.07%
 9/17/2010 10607.85 0.12% 3,178.00 3,015.00 0.07%
9/20/2010 10753.62 1.36% 5,377.00 3,016.00 0.08%
9/21/2010 10761.03 0.07% 2,988.00 3,017.00 0.08%
9/22/2010 10739.31 -0.20% 2,055.00 3,018.00 0.08%
9/23/2010 10662.42 -0.72% 1,055.00 3,019.00 0.08%
9/24/2010 10860.26 1.84% 5,605.00 3,020.00 0.08%
9/27/2010 10812.04 -0.44% 1,485.00 3,021.00 0.08%
9/28/2010 10858.14 0.43% 4,057.00 3,022.00 0.08%
9/29/2010 10835.28 -0.21% 2,033.00 3,023.00 0.08%
9/30/2010 10788.05 -0.44% 1,502.00 3,024.00 0.08%
10/1/2010 10829.68 0.39% 3,939.00 3,025.00 0.08%
10/4/2010 10751.27 -0.73% 1,047.00 3,026.00 0.08%
10/5/2010 10944.72 1.78% 5,586.00 3,027.00 0.08%
10/6/2010 10967.65 0.21% 3,469.00 3,028.00 0.08%
10/7/2010 10948.58 -0.17% 2,136.00 3,029.00 0.08%
10/8/2010 11006.48 0.53% 4,300.00 3,030.00 0.08%
10/11/2010 11010.34 0.04% 2,858.00 3,031.00 0.08%
10/12/2010 11020.4 0.09% 3,068.00 3,032.00 0.08%
10/13/2010 11096.08 0.68% 4,632.00 3,033.00 0.08%
10/14/2010 11094.57 -0.01% 2,667.00 3,034.00 0.08%
10/15/2010 11062.78 -0.29% 1,850.00 3,035.00 0.08%
10/18/2010 11143.69 0.73% 4,716.00 3,036.00 0.08%
10/19/2010 10978.62 -1.49% 416.00 3,037.00 0.08%
10/20/2010 11107.97 1.17% 5,207.00 3,038.00 0.08%
10/21/2010 11146.57 0.35% 3,836.00 3,039.00 0.08%
10/22/2010 11132.56 -0.13% 2,284.00 3,040.00 0.08%
10/25/2010 11164.05 0.28% 3,674.00 3,041.00 0.08%
10/26/2010 11169.46 0.05% 2,920.00 3,042.00 0.09%
10/27/2010 11126.28 -0.39% 1,602.00 3,043.00 0.09%
10/28/2010 11113.95 -0.11% 2,318.00 3,044.00 0.09%
10/29/2010 11118.49 0.04% 2,886.00 3,045.00 0.09%
11/1/2010 11124.62 0.06% 2,943.00 3,046.00 0.09%
11/2/2010 11188.72 0.57% 4,396.00 3,047.00 0.09%
11/3/2010 11215.13 0.24% 3,536.00 3,048.00 0.09%
11/4/2010 11434.84 1.94% 5,628.00 3,049.00 0.09%
11/5/2010 11444.08 0.08% 3,030.00 3,050.00 0.09%
11/8/2010 11406.84 -0.33% 1,743.00 3,051.00 0.09%
11/9/2010 11346.75 -0.53% 1,327.00 3,052.00 0.09%
11/10/2010 11357.04 0.09% 3,063.00 3,053.00 0.09%
11/11/2010 11283.1 -0.65% 1,143.00 3,054.00 0.09%
11/12/2010 11192.58 -0.81% 946.00 3,055.00 0.09%
11/15/2010 11201.97 0.08% 3,035.00 3,056.00 0.09%
11/16/2010 11023.5 -1.61% 360.00 3,057.00 0.09%
11/17/2010 11007.88 -0.14% 2,226.00 3,058.00 0.09%
11/18/2010 11181.23 1.56% 5,494.00 3,059.00 0.09%
11/19/2010 11203.55 0.20% 3,438.00 3,060.00 0.09%
11/22/2010 11178.58 -0.22% 2,001.00 3,061.00 0.09%
11/23/2010 11036.37 -1.28% 538.00 3,062.00 0.09%
11/24/2010 11187.28 1.36% 5,373.00 3,063.00 0.09%
11/26/2010 11092 -0.86% 894.00 3,064.00 0.09%
11/29/2010 11052.49 -0.36% 1,674.00 3,065.00 0.09%
11/30/2010 11006.02 -0.42% 1,538.00 3,066.00 0.09%
12/1/2010 11255.78 2.24% 5,707.00 3,067.00 0.09%
12/2/2010 11362.41 0.94% 4,998.00 3,068.00 0.09%
12/3/2010 11382.09 0.17% 3,348.00 3,069.00 0.09%
12/6/2010 11362.19 -0.17% 2,132.00 3,070.00 0.09%
12/7/2010 11359.16 -0.03% 2,606.00 3,071.00 0.09%
12/8/2010 11372.48 0.12% 3,153.00 3,072.00 0.09%
12/9/2010 11370.06 -0.02% 2,637.00 3,073.00 0.09%
12/10/2010 11410.32 0.35% 3,847.00 3,074.00 0.09%
12/13/2010 11428.56 0.16% 3,308.00 3,075.00 0.09%
12/14/2010 11476.54 0.42% 4,035.00 3,076.00 0.09%
12/15/2010 11457.47 -0.17% 2,153.00 3,077.00 0.09%
12/16/2010 11499.25 0.36% 3,889.00 3,078.00 0.10%
12/17/2010 11491.91 -0.06% 2,476.00 3,079.00 0.10%
12/20/2010 11478.13 -0.12% 2,299.00 3,080.00 0.10%
12/21/2010 11533.16 0.48% 4,189.00 3,081.00 0.10%
12/22/2010 11559.49 0.23% 3,516.00 3,082.00 0.10%
12/23/2010 11573.49 0.12% 3,171.00 3,083.00 0.10%
12/27/2010 11555.03 -0.16% 2,173.00 3,084.00 0.10%
12/28/2010 11575.54 0.18% 3,367.00 3,085.00 0.10%
12/29/2010 11585.38 0.08% 3,041.00 3,086.00 0.10%
12/30/2010 11569.71 -0.14% 2,247.00 3,087.00 0.10%
12/31/2010 11577.51 0.07% 2,984.00 3,088.00 0.10%
1/3/2011 11670.75 0.80% 4,812.00 3,089.00 0.10%
1/4/2011 11691.18 0.17% 3,360.00 3,090.00 0.10%
1/5/2011 11722.89 0.27% 3,641.00 3,091.00 0.10%
1/6/2011 11697.31 -0.22% 2,011.00 3,092.00 0.10%
1/7/2011 11674.76 -0.19% 2,081.00 3,093.00 0.10%
1/10/2011 11637.45 -0.32% 1,754.00 3,094.00 0.10%
1/11/2011 11671.88 0.30% 3,715.00 3,095.00 0.10%
1/12/2011 11755.44 0.71% 4,687.00 3,096.00 0.10%
1/13/2011 11731.9 -0.20% 2,060.00 3,097.00 0.10%
1/14/2011 11787.38 0.47% 4,175.00 3,098.00 0.10%
1/18/2011 11837.93 0.43% 4,063.00 3,099.00 0.10%
1/19/2011 11825.29 -0.11% 2,332.00 3,100.00 0.10%
1/20/2011 11822.8 -0.02% 2,638.00 3,101.00 0.10%
1/21/2011 11871.84 0.41% 4,023.00 3,102.00 0.10%
1/24/2011 11980.52 0.91% 4,966.00 3,103.00 0.11%
1/25/2011 11977.19 -0.03% 2,603.00 3,104.00 0.11%
1/26/2011 11985.44 0.07% 2,987.00 3,105.00 0.11%
1/27/2011 11989.83 0.04% 2,864.00 3,106.00 0.11%
1/28/2011 11823.7 -1.40% 473.00 3,107.00 0.11%
1/31/2011 11891.93 0.58% 4,401.00 3,108.00 0.11%
2/1/2011 12040.16 1.24% 5,276.00 3,109.00 0.11%
2/2/2011 12041.97 0.02% 2,782.00 3,110.00 0.11%
2/3/2011 12062.26 0.17% 3,334.00 3,111.00 0.11%
2/4/2011 12092.15 0.25% 3,569.00 3,112.00 0.11%
2/7/2011 12161.63 0.57% 4,392.00 3,113.00 0.11%
2/8/2011 12233.15 0.59% 4,432.00 3,114.00 0.11%
2/9/2011 12239.89 0.06% 2,942.00 3,115.00 0.11%
2/10/2011 12229.29 -0.09% 2,400.00 3,116.00 0.11%
2/11/2011 12273.26 0.36% 3,869.00 3,117.00 0.11%
2/14/2011 12268.19 -0.04% 2,558.00 3,118.00 0.11%
2/15/2011 12226.64 -0.34% 1,719.00 3,119.00 0.11%
2/16/2011 12288.17 0.50% 4,241.00 3,120.00 0.11%
2/17/2011 12318.14 0.24% 3,562.00 3,121.00 0.11%
2/18/2011 12391.25 0.59% 4,449.00 3,122.00 0.11%
2/22/2011 12212.79 -1.45% 440.00 3,123.00 0.11%
2/23/2011 12105.78 -0.88% 875.00 3,124.00 0.11%
2/24/2011 12068.5 -0.31% 1,783.00 3,125.00 0.11%
2/25/2011 12130.45 0.51% 4,261.00 3,126.00 0.11%
2/28/2011 12226.34 0.79% 4,798.00 3,127.00 0.11%
3/1/2011 12058.02 -1.39% 478.00 3,128.00 0.11%
3/2/2011 12066.8 0.07% 3,006.00 3,129.00 0.11%
3/3/2011 12258.2 1.57% 5,499.00 3,130.00 0.11%
3/4/2011 12169.88 -0.72% 1,053.00 3,131.00 0.11%
3/7/2011 12090.03 -0.66% 1,135.00 3,132.00 0.11%
3/8/2011 12214.38 1.02% 5,076.00 3,133.00 0.11%
3/9/2011 12213.09 -0.01% 2,679.00 3,134.00 0.11%
3/10/2011 11984.61 -1.89% 268.00 3,135.00 0.11%
3/11/2011 12044.4 0.50% 4,235.00 3,136.00 0.11%
3/14/2011 11993.16 -0.43% 1,524.00 3,137.00 0.11%
3/15/2011 11855.42 -1.16% 610.00 3,138.00 0.11%
3/16/2011 11613.3 -2.06% 219.00 3,139.00 0.11%
3/17/2011 11774.59 1.38% 5,393.00 3,140.00 0.11%
3/18/2011 11858.52 0.71% 4,679.00 3,141.00 0.11%
3/21/2011 12036.53 1.49% 5,462.00 3,142.00 0.11%
3/22/2011 12018.63 -0.15% 2,210.00 3,143.00 0.11%
3/23/2011 12086.02 0.56% 4,365.00 3,144.00 0.11%
3/24/2011 12170.56 0.70% 4,657.00 3,145.00 0.11%
3/25/2011 12220.59 0.41% 4,014.00 3,146.00 0.11%
3/28/2011 12197.88 -0.19% 2,099.00 3,147.00 0.12%
3/29/2011 12279.01 0.66% 4,586.00 3,148.00 0.12%
3/30/2011 12350.61 0.58% 4,419.00 3,149.00 0.12%
3/31/2011 12319.73 -0.25% 1,927.00 3,150.00 0.12%
4/1/2011 12376.72 0.46% 4,152.00 3,151.00 0.12%
4/4/2011 12400.03 0.19% 3,402.00 3,152.00 0.12%
4/5/2011 12393.9 -0.05% 2,531.00 3,153.00 0.12%
4/6/2011 12426.75 0.26% 3,623.00 3,154.00 0.12%
4/7/2011 12409.49 -0.14% 2,237.00 3,155.00 0.12%
4/8/2011 12380.05 -0.24% 1,955.00 3,156.00 0.12%
4/11/2011 12381.11 0.01% 2,763.00 3,157.00 0.12%
4/12/2011 12263.58 -0.95% 791.00 3,158.00 0.12%
4/13/2011 12270.99 0.06% 2,968.00 3,159.00 0.12%
4/14/2011 12285.15 0.12% 3,147.00 3,160.00 0.12%
4/15/2011 12341.83 0.46% 4,149.00 3,161.00 0.12%
4/18/2011 12201.59 -1.14% 625.00 3,162.00 0.12%
4/19/2011 12266.75 0.53% 4,306.00 3,163.00 0.12%
4/20/2011 12453.54 1.51% 5,475.00 3,164.00 0.12%
4/21/2011 12505.99 0.42% 4,039.00 3,165.00 0.12%
4/25/2011 12479.88 -0.21% 2,038.00 3,166.00 0.12%
4/26/2011 12595.37 0.92% 4,978.00 3,167.00 0.12%
4/27/2011 12690.96 0.76% 4,753.00 3,168.00 0.12%
4/28/2011 12763.31 0.57% 4,382.00 3,169.00 0.12%
4/29/2011 12810.54 0.37% 3,898.00 3,170.00 0.12%
5/2/2011 12807.36 -0.02% 2,617.00 3,171.00 0.12%
5/3/2011 12807.51 0.00% 2,749.00 3,172.00 0.12%
5/4/2011 12723.58 -0.66% 1,137.00 3,173.00 0.12%
5/5/2011 12584.17 -1.10% 650.00 3,174.00 0.12%
5/6/2011 12638.74 0.43% 4,080.00 3,175.00 0.12%
5/9/2011 12684.68 0.36% 3,885.00 3,176.00 0.12%
5/10/2011 12760.36 0.59% 4,453.00 3,177.00 0.12%
5/11/2011 12630.03 -1.03% 730.00 3,178.00 0.12%
5/12/2011 12695.92 0.52% 4,280.00 3,179.00 0.12%
5/13/2011 12595.75 -0.79% 967.00 3,180.00 0.12%
5/16/2011 12548.37 -0.38% 1,632.00 3,181.00 0.12%
5/17/2011 12479.58 -0.55% 1,292.00 3,182.00 0.12%
5/18/2011 12560.18 0.64% 4,552.00 3,183.00 0.12%
5/19/2011 12605.32 0.36% 3,868.00 3,184.00 0.12%
5/20/2011 12512.04 -0.74% 1,032.00 3,185.00 0.12%
5/23/2011 12381.26 -1.05% 710.00 3,186.00 0.12%
5/24/2011 12356.21 -0.20% 2,053.00 3,187.00 0.12%
5/25/2011 12394.66 0.31% 3,753.00 3,188.00 0.12%
5/26/2011 12402.76 0.07% 2,979.00 3,189.00 0.13%
5/27/2011 12441.58 0.31% 3,758.00 3,190.00 0.13%
5/31/2011 12569.79 1.03% 5,080.00 3,191.00 0.13%
6/1/2011 12290.14 -2.25% 168.00 3,192.00 0.13%
6/2/2011 12248.55 -0.34% 1,720.00 3,193.00 0.13%
6/3/2011 12151.26 -0.80% 956.00 3,194.00 0.13%
 6/6/2011 12089.96 -0.51% 1,364.00 3,195.00 0.13%
6/7/2011 12070.81 -0.16% 2,176.00 3,196.00 0.13%
6/8/2011 12048.94 -0.18% 2,113.00 3,197.00 0.13%
6/9/2011 12124.36 0.62% 4,512.00 3,198.00 0.13%
6/10/2011 11951.91 -1.43% 451.00 3,199.00 0.13%
6/13/2011 11952.97 0.01% 2,765.00 3,200.00 0.13%
6/14/2011 12076.11 1.02% 5,079.00 3,201.00 0.13%
6/15/2011 11897.27 -1.49% 417.00 3,202.00 0.13%
6/16/2011 11961.52 0.54% 4,321.00 3,203.00 0.13%
6/17/2011 12004.36 0.36% 3,862.00 3,204.00 0.13%
6/20/2011 12080.38 0.63% 4,526.00 3,205.00 0.13%
6/21/2011 12190.01 0.90% 4,955.00 3,206.00 0.13%
6/22/2011 12109.67 -0.66% 1,131.00 3,207.00 0.13%
6/23/2011 12050 -0.49% 1,385.00 3,208.00 0.13%
6/24/2011 11934.58 -0.96% 785.00 3,209.00 0.13%
6/27/2011 12043.56 0.91% 4,964.00 3,210.00 0.13%
6/28/2011 12188.69 1.20% 5,228.00 3,211.00 0.13%
6/29/2011 12261.42 0.59% 4,454.00 3,212.00 0.13%
6/30/2011 12414.34 1.24% 5,277.00 3,213.00 0.13%
7/1/2011 12582.77 1.35% 5,367.00 3,214.00 0.13%
7/5/2011 12569.87 -0.10% 2,353.00 3,215.00 0.13%
7/6/2011 12626.02 0.45% 4,118.00 3,216.00 0.13%
7/7/2011 12719.49 0.74% 4,729.00 3,217.00 0.14%
7/8/2011 12657.2 -0.49% 1,392.00 3,218.00 0.14%
7/11/2011 12505.76 -1.20% 578.00 3,219.00 0.14%
7/12/2011 12446.88 -0.47% 1,423.00 3,220.00 0.14%
7/13/2011 12491.61 0.36% 3,867.00 3,221.00 0.14%
7/14/2011 12437.12 -0.44% 1,501.00 3,222.00 0.14%
7/15/2011 12479.73 0.34% 3,826.00 3,223.00 0.14%
7/18/2011 12385.16 -0.76% 1,003.00 3,224.00 0.14%
7/19/2011 12587.42 1.62% 5,523.00 3,225.00 0.14%
7/20/2011 12571.91 -0.12% 2,291.00 3,226.00 0.14%
7/21/2011 12724.41 1.21% 5,241.00 3,227.00 0.14%
7/22/2011 12681.16 -0.34% 1,717.00 3,228.00 0.14%
7/25/2011 12592.8 -0.70% 1,080.00 3,229.00 0.14%
7/26/2011 12501.3 -0.73% 1,045.00 3,230.00 0.14%
7/27/2011 12302.55 -1.60% 363.00 3,231.00 0.14%
7/28/2011 12240.11 -0.51% 1,362.00 3,232.00 0.14%
7/29/2011 12143.24 -0.79% 966.00 3,233.00 0.14%
8/1/2011 12132.49 -0.09% 2,394.00 3,234.00 0.14%
8/2/2011 11866.62 -2.22% 177.00 3,235.00 0.14%
8/3/2011 11896.44 0.25% 3,581.00 3,236.00 0.14%
8/4/2011 11383.68 -4.41% 30.00 3,237.00 0.14%
8/5/2011 11444.61 0.53% 4,311.00 3,238.00 0.14%
8/8/2011 10809.85 -5.71% 15.00 3,239.00 0.14%
 8/9/2011 11239.77 3.90% 5,812.00 3,240.00 0.14%
8/10/2011 10719.94 -4.74% 22.00 3,241.00 0.14%
8/11/2011 11143.31 3.87% 5,810.00 3,242.00 0.14%
8/12/2011 11269.02 1.12% 5,167.00 3,243.00 0.14%
8/15/2011 11482.9 1.88% 5,618.00 3,244.00 0.14%
8/16/2011 11405.93 -0.67% 1,117.00 3,245.00 0.14%
8/17/2011 11410.21 0.04% 2,873.00 3,246.00 0.14%
8/18/2011 10990.58 -3.75% 43.00 3,247.00 0.14%
8/19/2011 10817.65 -1.59% 373.00 3,248.00 0.14%
8/22/2011 10854.65 0.34% 3,824.00 3,249.00 0.14%
8/23/2011 11176.76 2.92% 5,774.00 3,250.00 0.14%
8/24/2011 11320.71 1.28% 5,317.00 3,251.00 0.14%
8/25/2011 11149.82 -1.52% 401.00 3,252.00 0.14%
8/26/2011 11284.54 1.20% 5,233.00 3,253.00 0.15%
8/29/2011 11539.25 2.23% 5,705.00 3,254.00 0.15%
8/30/2011 11559.95 0.18% 3,374.00 3,255.00 0.15%
8/31/2011 11613.53 0.46% 4,154.00 3,256.00 0.15%
9/1/2011 11493.57 -1.04% 723.00 3,257.00 0.15%
9/2/2011 11240.26 -2.23% 175.00 3,258.00 0.15%
9/6/2011 11139.3 -0.90% 854.00 3,259.00 0.15%
9/7/2011 11414.86 2.44% 5,732.00 3,260.00 0.15%
9/8/2011 11295.81 -1.05% 714.00 3,261.00 0.15%
9/9/2011 10992.13 -2.73% 100.00 3,262.00 0.15%
9/12/2011 11061.12 0.63% 4,515.00 3,263.00 0.15%
9/13/2011 11105.85 0.40% 3,998.00 3,264.00 0.15%
9/14/2011 11246.73 1.26% 5,296.00 3,265.00 0.15%
9/15/2011 11433.18 1.64% 5,532.00 3,266.00 0.15%
9/16/2011 11509.09 0.66% 4,583.00 3,267.00 0.15%
9/19/2011 11401.01 -0.94% 815.00 3,268.00 0.15%
9/20/2011 11408.66 0.07% 2,982.00 3,269.00 0.15%
9/21/2011 11124.84 -2.52% 124.00 3,270.00 0.15%
9/22/2011 10733.83 -3.58% 53.00 3,271.00 0.15%
9/23/2011 10771.48 0.35% 3,843.00 3,272.00 0.15%
9/26/2011 11043.86 2.50% 5,739.00 3,273.00 0.15%
9/27/2011 11190.69 1.32% 5,350.00 3,274.00 0.15%
9/28/2011 11010.9 -1.62% 353.00 3,275.00 0.15%
9/29/2011 11153.98 1.29% 5,324.00 3,276.00 0.15%
9/30/2011 10913.38 -2.18% 185.00 3,277.00 0.15%
10/3/2011 10655.3 -2.39% 144.00 3,278.00 0.15%
10/4/2011 10808.71 1.43% 5,432.00 3,279.00 0.15%
10/5/2011 10939.95 1.21% 5,246.00 3,280.00 0.15%
10/6/2011 11123.33 1.66% 5,540.00 3,281.00 0.15%
10/7/2011 11103.12 -0.18% 2,111.00 3,282.00 0.15%
10/10/2011 11433.18 2.93% 5,775.00 3,283.00 0.15%
10/11/2011 11416.3 -0.15% 2,215.00 3,284.00 0.15%
10/12/2011 11518.85 0.89% 4,934.00 3,285.00 0.15%
10/13/2011 11478.13 -0.35% 1,682.00 3,286.00 0.15%
10/14/2011 11644.49 1.44% 5,438.00 3,287.00 0.16%
10/17/2011 11397 -2.15% 194.00 3,288.00 0.16%
10/18/2011 11577.05 1.57% 5,497.00 3,289.00 0.16%
10/19/2011 11504.62 -0.63% 1,171.00 3,290.00 0.16%
10/20/2011 11541.78 0.32% 3,780.00 3,291.00 0.16%
10/21/2011 11808.79 2.29% 5,711.00 3,292.00 0.16%
10/24/2011 11913.62 0.88% 4,917.00 3,293.00 0.16%
10/25/2011 11706.62 -1.75% 307.00 3,294.00 0.16%
10/26/2011 11869.04 1.38% 5,392.00 3,295.00 0.16%
10/27/2011 12208.55 2.82% 5,766.00 3,296.00 0.16%
10/28/2011 12231.11 0.18% 3,388.00 3,297.00 0.16%
10/31/2011 11955.01 -2.28% 163.00 3,298.00 0.16%
11/1/2011 11657.96 -2.52% 126.00 3,299.00 0.16%
11/2/2011 11836.04 1.52% 5,477.00 3,300.00 0.16%
11/3/2011 12044.47 1.75% 5,571.00 3,301.00 0.16%
11/4/2011 11983.24 -0.51% 1,361.00 3,302.00 0.16%
11/7/2011 12068.39 0.71% 4,678.00 3,303.00 0.16%
11/8/2011 12170.18 0.84% 4,869.00 3,304.00 0.16%
11/9/2011 11780.94 -3.25% 63.00 3,305.00 0.16%
11/10/2011 11893.79 0.95% 5,011.00 3,306.00 0.16%
11/11/2011 12153.68 2.16% 5,690.00 3,307.00 0.16%
11/14/2011 12078.98 -0.62% 1,189.00 3,308.00 0.16%
11/15/2011 12096.16 0.14% 3,242.00 3,309.00 0.16%
11/16/2011 11905.59 -1.59% 372.00 3,310.00 0.16%
11/17/2011 11770.73 -1.14% 628.00 3,311.00 0.16%
11/18/2011 11796.16 0.22% 3,484.00 3,312.00 0.16%
11/21/2011 11547.31 -2.13% 195.00 3,313.00 0.16%
11/22/2011 11493.72 -0.47% 1,440.00 3,314.00 0.16%
11/23/2011 11257.55 -2.08% 215.00 3,315.00 0.16%
11/25/2011 11231.78 -0.23% 1,985.00 3,316.00 0.16%
11/28/2011 11523.01 2.56% 5,744.00 3,317.00 0.16%
11/29/2011 11555.63 0.28% 3,677.00 3,318.00 0.16%
11/30/2011 12045.68 4.15% 5,817.00 3,319.00 0.16%
12/1/2011 12020.03 -0.21% 2,021.00 3,320.00 0.16%
12/2/2011 12019.42 -0.01% 2,696.00 3,321.00 0.16%
12/5/2011 12097.83 0.65% 4,564.00 3,322.00 0.16%
12/6/2011 12150.13 0.43% 4,074.00 3,323.00 0.17%
12/7/2011 12196.37 0.38% 3,929.00 3,324.00 0.17%
12/8/2011 11997.7 -1.64% 341.00 3,325.00 0.17%
12/9/2011 12184.26 1.54% 5,485.00 3,326.00 0.17%
12/12/2011 12021.39 -1.35% 493.00 3,327.00 0.17%
12/13/2011 11954.94 -0.55% 1,283.00 3,328.00 0.17%
12/14/2011 11823.48 -1.11% 648.00 3,329.00 0.17%
12/15/2011 11868.81 0.38% 3,934.00 3,330.00 0.17%
12/16/2011 11866.39 -0.02% 2,640.00 3,331.00 0.17%
12/19/2011 11766.26 -0.85% 905.00 3,332.00 0.17%
12/20/2011 12103.58 2.83% 5,768.00 3,333.00 0.17%
12/21/2011 12107.74 0.03% 2,855.00 3,334.00 0.17%
12/22/2011 12169.65 0.51% 4,259.00 3,335.00 0.17%
12/23/2011 12294 1.02% 5,071.00 3,336.00 0.17%
12/27/2011 12291.35 -0.02% 2,636.00 3,337.00 0.17%
12/28/2011 12151.41 -1.15% 620.00 3,338.00 0.17%
12/29/2011 12287.04 1.11% 5,156.00 3,339.00 0.17%
12/30/2011 12217.56 -0.57% 1,266.00 3,340.00 0.17%
1/3/2012 12397.38 1.46% 5,449.00 3,341.00 0.17%
1/4/2012 12418.42 0.17% 3,336.00 3,342.00 0.17%
1/5/2012 12415.7 -0.02% 2,633.00 3,343.00 0.17%
1/6/2012 12359.92 -0.45% 1,477.00 3,344.00 0.17%
1/9/2012 12392.69 0.26% 3,624.00 3,345.00 0.17%
1/10/2012 12462.47 0.56% 4,368.00 3,346.00 0.17%
1/11/2012 12449.45 -0.10% 2,343.00 3,347.00 0.17%
1/12/2012 12471.02 0.17% 3,349.00 3,348.00 0.17%
1/13/2012 12422.06 -0.39% 1,590.00 3,349.00 0.17%
1/17/2012 12482.07 0.48% 4,198.00 3,350.00 0.17%
1/18/2012 12578.95 0.77% 4,777.00 3,351.00 0.17%
1/19/2012 12623.98 0.36% 3,860.00 3,352.00 0.17%
1/20/2012 12720.48 0.76% 4,762.00 3,353.00 0.17%
1/23/2012 12708.82 -0.09% 2,382.00 3,354.00 0.17%
1/24/2012 12675.75 -0.26% 1,906.00 3,355.00 0.17%
1/25/2012 12756.96 0.64% 4,539.00 3,356.00 0.17%
1/26/2012 12734.63 -0.18% 2,131.00 3,357.00 0.17%
1/27/2012 12660.46 -0.58% 1,241.00 3,358.00 0.17%
1/30/2012 12653.72 -0.05% 2,519.00 3,359.00 0.17%
1/31/2012 12632.91 -0.16% 2,158.00 3,360.00 0.17%
2/1/2012 12716.46 0.66% 4,576.00 3,361.00 0.18%
2/2/2012 12705.41 -0.09% 2,398.00 3,362.00 0.18%
2/3/2012 12862.23 1.23% 5,264.00 3,363.00 0.18%
2/6/2012 12845.13 -0.13% 2,255.00 3,364.00 0.18%
2/7/2012 12878.2 0.26% 3,604.00 3,365.00 0.18%
2/8/2012 12883.95 0.04% 2,906.00 3,366.00 0.18%
2/9/2012 12890.46 0.05% 2,931.00 3,367.00 0.18%
2/10/2012 12801.23 -0.69% 1,085.00 3,368.00 0.18%
2/13/2012 12874.04 0.57% 4,378.00 3,369.00 0.18%
2/14/2012 12878.28 0.03% 2,845.00 3,370.00 0.18%
2/15/2012 12780.95 -0.76% 1,007.00 3,371.00 0.18%
2/16/2012 12904.08 0.96% 5,017.00 3,372.00 0.18%
2/17/2012 12949.87 0.35% 3,850.00 3,373.00 0.18%
2/21/2012 12965.69 0.12% 3,175.00 3,374.00 0.18%
2/22/2012 12938.67 -0.21% 2,039.00 3,375.00 0.18%
2/23/2012 12984.69 0.36% 3,852.00 3,376.00 0.18%
2/24/2012 12982.95 -0.01% 2,668.00 3,377.00 0.18%
2/27/2012 12981.51 -0.01% 2,675.00 3,378.00 0.18%
2/28/2012 13005.12 0.18% 3,382.00 3,379.00 0.18%
2/29/2012 12952.07 -0.41% 1,566.00 3,380.00 0.18%
3/1/2012 12980.3 0.22% 3,491.00 3,381.00 0.18%
3/2/2012 12977.57 -0.02% 2,639.00 3,382.00 0.18%
3/5/2012 12962.81 -0.11% 2,310.00 3,383.00 0.18%
3/6/2012 12759.15 -1.58% 377.00 3,384.00 0.18%
3/7/2012 12837.33 0.61% 4,487.00 3,385.00 0.18%
3/8/2012 12907.94 0.55% 4,341.00 3,386.00 0.18%
3/9/2012 12922.02 0.11% 3,115.00 3,387.00 0.18%
3/12/2012 12959.71 0.29% 3,697.00 3,388.00 0.18%
3/13/2012 13177.68 1.67% 5,544.00 3,389.00 0.18%
3/14/2012 13194.1 0.12% 3,185.00 3,390.00 0.18%
3/15/2012 13252.76 0.44% 4,112.00 3,391.00 0.18%
3/16/2012 13232.62 -0.15% 2,194.00 3,392.00 0.19%
3/19/2012 13239.13 0.05% 2,925.00 3,393.00 0.19%
3/20/2012 13170.19 -0.52% 1,336.00 3,394.00 0.19%
3/21/2012 13124.62 -0.35% 1,699.00 3,395.00 0.19%
3/22/2012 13046.14 -0.60% 1,215.00 3,396.00 0.19%
3/23/2012 13080.73 0.26% 3,625.00 3,397.00 0.19%
3/26/2012 13241.63 1.22% 5,259.00 3,398.00 0.19%
3/27/2012 13197.73 -0.33% 1,731.00 3,399.00 0.19%
3/28/2012 13126.21 -0.54% 1,304.00 3,400.00 0.19%
3/29/2012 13145.82 0.15% 3,266.00 3,401.00 0.19%
3/30/2012 13212.04 0.50% 4,243.00 3,402.00 0.19%
4/2/2012 13264.49 0.40% 3,981.00 3,403.00 0.19%
4/3/2012 13199.55 -0.49% 1,393.00 3,404.00 0.19%
4/4/2012 13074.75 -0.95% 798.00 3,405.00 0.19%
4/5/2012 13060.14 -0.11% 2,315.00 3,406.00 0.19%
4/9/2012 12929.59 -1.00% 748.00 3,407.00 0.19%
4/10/2012 12715.93 -1.67% 331.00 3,408.00 0.19%
4/11/2012 12805.39 0.70% 4,665.00 3,409.00 0.19%
4/12/2012 12986.58 1.41% 5,414.00 3,410.00 0.19%
4/13/2012 12849.59 -1.06% 702.00 3,411.00 0.19%
4/16/2012 12921.41 0.56% 4,359.00 3,412.00 0.19%
4/17/2012 13115.54 1.49% 5,463.00 3,413.00 0.19%
4/18/2012 13032.75 -0.63% 1,166.00 3,414.00 0.19%
4/19/2012 12964.1 -0.53% 1,328.00 3,415.00 0.19%
4/20/2012 13029.26 0.50% 4,240.00 3,416.00 0.19%
4/23/2012 12927.17 -0.79% 973.00 3,417.00 0.19%
4/24/2012 13001.56 0.57% 4,395.00 3,418.00 0.19%
4/25/2012 13090.72 0.68% 4,629.00 3,419.00 0.19%
4/26/2012 13204.62 0.87% 4,899.00 3,420.00 0.19%
4/27/2012 13228.31 0.18% 3,375.00 3,421.00 0.19%
4/30/2012 13213.63 -0.11% 2,317.00 3,422.00 0.19%
5/1/2012 13279.32 0.50% 4,232.00 3,423.00 0.19%
5/2/2012 13268.57 -0.08% 2,422.00 3,424.00 0.19%
5/3/2012 13206.59 -0.47% 1,431.00 3,425.00 0.20%
5/4/2012 13038.27 -1.28% 534.00 3,426.00 0.20%
5/7/2012 13008.53 -0.23% 1,986.00 3,427.00 0.20%
5/8/2012 12932.09 -0.59% 1,233.00 3,428.00 0.20%
5/9/2012 12835.06 -0.75% 1,018.00 3,429.00 0.20%
5/10/2012 12855.04 0.16% 3,290.00 3,430.00 0.20%
5/11/2012 12820.6 -0.27% 1,890.00 3,431.00 0.20%
5/14/2012 12695.35 -0.98% 767.00 3,432.00 0.20%
5/15/2012 12632 -0.50% 1,373.00 3,433.00 0.20%
5/16/2012 12598.55 -0.27% 1,900.00 3,434.00 0.20%
5/17/2012 12442.49 -1.25% 550.00 3,435.00 0.20%
5/18/2012 12369.38 -0.59% 1,234.00 3,436.00 0.20%
5/21/2012 12504.48 1.09% 5,131.00 3,437.00 0.20%
5/22/2012 12502.81 -0.01% 2,669.00 3,438.00 0.20%
5/23/2012 12496.15 -0.05% 2,518.00 3,439.00 0.20%
5/24/2012 12529.75 0.27% 3,633.00 3,440.00 0.20%
5/25/2012 12454.83 -0.60% 1,216.00 3,441.00 0.20%
5/29/2012 12580.69 1.01% 5,062.00 3,442.00 0.20%
5/30/2012 12419.86 -1.29% 529.00 3,443.00 0.20%
5/31/2012 12393.45 -0.21% 2,023.00 3,444.00 0.20%
6/1/2012 12118.57 -2.24% 171.00 3,445.00 0.20%
6/4/2012 12101.46 -0.14% 2,228.00 3,446.00 0.20%
6/5/2012 12127.95 0.22% 3,493.00 3,447.00 0.20%
6/6/2012 12414.79 2.34% 5,719.00 3,448.00 0.20%
6/7/2012 12460.96 0.37% 3,907.00 3,449.00 0.20%
6/8/2012 12554.2 0.75% 4,736.00 3,450.00 0.20%
6/11/2012 12411.23 -1.15% 619.00 3,451.00 0.20%
6/12/2012 12573.8 1.30% 5,337.00 3,452.00 0.20%
6/13/2012 12496.38 -0.62% 1,187.00 3,453.00 0.20%
6/14/2012 12651.91 1.24% 5,271.00 3,454.00 0.20%
6/15/2012 12767.17 0.91% 4,960.00 3,455.00 0.20%
6/18/2012 12741.82 -0.20% 2,066.00 3,456.00 0.20%
6/19/2012 12837.33 0.75% 4,741.00 3,457.00 0.20%
6/20/2012 12824.39 -0.10% 2,360.00 3,458.00 0.20%
6/21/2012 12573.57 -1.98% 245.00 3,459.00 0.20%
6/22/2012 12640.78 0.53% 4,308.00 3,460.00 0.20%
6/25/2012 12502.66 -1.10% 656.00 3,461.00 0.21%
6/26/2012 12534.67 0.26% 3,595.00 3,462.00 0.21%
6/27/2012 12627.01 0.73% 4,726.00 3,463.00 0.21%
6/28/2012 12602.26 -0.20% 2,072.00 3,464.00 0.21%
6/29/2012 12880.09 2.18% 5,693.00 3,465.00 0.21%
7/2/2012 12871.39 -0.07% 2,466.00 3,466.00 0.21%
7/3/2012 12943.82 0.56% 4,367.00 3,467.00 0.21%
7/5/2012 12896.67 -0.36% 1,656.00 3,468.00 0.21%
7/6/2012 12772.47 -0.97% 782.00 3,469.00 0.21%
7/9/2012 12736.29 -0.28% 1,861.00 3,470.00 0.21%
7/10/2012 12653.12 -0.66% 1,140.00 3,471.00 0.21%
7/11/2012 12604.53 -0.38% 1,605.00 3,472.00 0.21%
7/12/2012 12573.27 -0.25% 1,932.00 3,473.00 0.21%
7/13/2012 12777.09 1.61% 5,514.00 3,474.00 0.21%
7/16/2012 12727.21 -0.39% 1,596.00 3,475.00 0.21%
7/17/2012 12805.54 0.61% 4,494.00 3,476.00 0.21%
7/18/2012 12908.7 0.80% 4,813.00 3,477.00 0.21%
7/19/2012 12943.36 0.27% 3,632.00 3,478.00 0.21%
7/20/2012 12822.57 -0.94% 822.00 3,479.00 0.21%
7/23/2012 12721.46 -0.79% 968.00 3,480.00 0.21%
7/24/2012 12617.32 -0.82% 922.00 3,481.00 0.21%
7/25/2012 12676.05 0.46% 4,158.00 3,482.00 0.21%
7/26/2012 12887.93 1.66% 5,536.00 3,483.00 0.21%
7/27/2012 13075.66 1.45% 5,439.00 3,484.00 0.22%
7/30/2012 13073.01 -0.02% 2,641.00 3,485.00 0.22%
7/31/2012 13008.68 -0.49% 1,387.00 3,486.00 0.22%
8/1/2012 12971.06 -0.29% 1,836.00 3,487.00 0.22%
8/2/2012 12878.88 -0.71% 1,065.00 3,488.00 0.22%
8/3/2012 13096.17 1.67% 5,548.00 3,489.00 0.22%
8/6/2012 13117.51 0.16% 3,317.00 3,490.00 0.22%
8/7/2012 13168.6 0.39% 3,951.00 3,491.00 0.22%
8/8/2012 13175.64 0.05% 2,937.00 3,492.00 0.22%
8/9/2012 13165.19 -0.08% 2,427.00 3,493.00 0.22%
8/10/2012 13207.95 0.32% 3,787.00 3,494.00 0.22%
8/13/2012 13169.43 -0.29% 1,825.00 3,495.00 0.22%
8/14/2012 13172.14 0.02% 2,800.00 3,496.00 0.22%
8/15/2012 13164.78 -0.06% 2,504.00 3,497.00 0.22%
8/16/2012 13250.11 0.65% 4,556.00 3,498.00 0.22%
8/17/2012 13275.2 0.19% 3,409.00 3,499.00 0.22%
8/20/2012 13271.64 -0.03% 2,605.00 3,500.00 0.22%
8/21/2012 13203.58 -0.51% 1,353.00 3,501.00 0.22%
8/22/2012 13172.76 -0.23% 1,972.00 3,502.00 0.22%
8/23/2012 13057.46 -0.88% 877.00 3,503.00 0.22%
8/24/2012 13157.97 0.77% 4,770.00 3,504.00 0.22%
8/27/2012 13124.67 -0.25% 1,920.00 3,505.00 0.22%
8/28/2012 13102.99 -0.17% 2,156.00 3,506.00 0.22%
8/29/2012 13107.48 0.03% 2,853.00 3,507.00 0.22%
8/30/2012 13000.71 -0.82% 933.00 3,508.00 0.23%
8/31/2012 13090.84 0.69% 4,646.00 3,509.00 0.23%
 9/4/2012 13035.94 -0.42% 1,541.00 3,510.00 0.23%
9/5/2012 13047.48 0.09% 3,056.00 3,511.00 0.23%
9/6/2012 13292 1.86% 5,610.00 3,512.00 0.23%
9/7/2012 13306.64 0.11% 3,121.00 3,513.00 0.23%
9/10/2012 13254.29 -0.39% 1,587.00 3,514.00 0.23%
9/11/2012 13323.36 0.52% 4,278.00 3,515.00 0.23%
9/12/2012 13333.35 0.07% 3,015.00 3,516.00 0.23%
9/13/2012 13539.86 1.54% 5,484.00 3,517.00 0.23%
9/14/2012 13593.37 0.39% 3,975.00 3,518.00 0.23%
9/17/2012 13553.1 -0.30% 1,814.00 3,519.00 0.23%
9/18/2012 13564.64 0.09% 3,042.00 3,520.00 0.23%
9/19/2012 13577.96 0.10% 3,086.00 3,521.00 0.23%
9/20/2012 13596.93 0.14% 3,229.00 3,522.00 0.23%
9/21/2012 13579.47 -0.13% 2,273.00 3,523.00 0.23%
9/24/2012 13558.92 -0.15% 2,199.00 3,524.00 0.23%
9/25/2012 13457.55 -0.75% 1,022.00 3,525.00 0.23%
9/26/2012 13413.51 -0.33% 1,738.00 3,526.00 0.23%
9/27/2012 13485.97 0.54% 4,322.00 3,527.00 0.23%
9/28/2012 13437.13 -0.36% 1,663.00 3,528.00 0.23%
10/1/2012 13515.11 0.58% 4,412.00 3,529.00 0.23%
10/2/2012 13482.36 -0.24% 1,945.00 3,530.00 0.23%
10/3/2012 13494.61 0.09% 3,065.00 3,531.00 0.23%
10/4/2012 13575.36 0.60% 4,458.00 3,532.00 0.23%
10/5/2012 13610.15 0.26% 3,596.00 3,533.00 0.23%
10/8/2012 13583.65 -0.19% 2,074.00 3,534.00 0.23%
10/9/2012 13473.53 -0.81% 938.00 3,535.00 0.23%
10/10/2012 13344.97 -0.96% 788.00 3,536.00 0.24%
10/11/2012 13326.39 -0.14% 2,235.00 3,537.00 0.24%
10/12/2012 13328.85 0.02% 2,794.00 3,538.00 0.24%
10/15/2012 13424.23 0.71% 4,684.00 3,539.00 0.24%
10/16/2012 13551.78 0.95% 5,001.00 3,540.00 0.24%
10/17/2012 13557 0.04% 2,877.00 3,541.00 0.24%
10/18/2012 13548.94 -0.06% 2,489.00 3,542.00 0.24%
10/19/2012 13343.51 -1.53% 397.00 3,543.00 0.24%
10/22/2012 13345.89 0.02% 2,791.00 3,544.00 0.24%
10/23/2012 13102.53 -1.84% 282.00 3,545.00 0.24%
10/24/2012 13077.34 -0.19% 2,085.00 3,546.00 0.24%
10/25/2012 13103.68 0.20% 3,446.00 3,547.00 0.24%
10/26/2012 13107.21 0.03% 2,823.00 3,548.00 0.24%
10/31/2012 13096.46 -0.08% 2,420.00 3,549.00 0.24%
11/1/2012 13232.62 1.03% 5,087.00 3,550.00 0.24%
11/2/2012 13093.16 -1.06% 705.00 3,551.00 0.24%
11/5/2012 13112.44 0.15% 3,258.00 3,552.00 0.24%
11/6/2012 13245.68 1.01% 5,068.00 3,553.00 0.24%
11/7/2012 12932.73 -2.39% 146.00 3,554.00 0.24%
 11/8/2012 12811.32 -0.94% 816.00 3,555.00 0.24%
11/9/2012 12815.39 0.03% 2,844.00 3,556.00 0.24%
11/12/2012 12815.08 0.00% 2,709.00 3,557.00 0.24%
11/13/2012 12756.18 -0.46% 1,450.00 3,558.00 0.24%
11/14/2012 12570.95 -1.46% 433.00 3,559.00 0.24%
11/15/2012 12542.38 -0.23% 1,990.00 3,560.00 0.24%
11/16/2012 12588.31 0.37% 3,891.00 3,561.00 0.24%
11/19/2012 12795.96 1.64% 5,530.00 3,562.00 0.24%
11/20/2012 12788.51 -0.06% 2,496.00 3,563.00 0.24%
11/21/2012 12836.89 0.38% 3,920.00 3,564.00 0.24%
11/23/2012 13009.68 1.34% 5,361.00 3,565.00 0.24%
11/26/2012 12967.37 -0.33% 1,744.00 3,566.00 0.25%
11/27/2012 12878.13 -0.69% 1,098.00 3,567.00 0.25%
11/28/2012 12985.11 0.83% 4,853.00 3,568.00 0.25%
11/29/2012 13021.82 0.28% 3,673.00 3,569.00 0.25%
11/30/2012 13025.58 0.03% 2,828.00 3,570.00 0.25%
12/3/2012 12965.6 -0.46% 1,447.00 3,571.00 0.25%
12/4/2012 12951.78 -0.11% 2,333.00 3,572.00 0.25%
12/5/2012 13034.49 0.64% 4,536.00 3,573.00 0.25%
12/6/2012 13074.04 0.30% 3,735.00 3,574.00 0.25%
12/7/2012 13155.13 0.62% 4,504.00 3,575.00 0.25%
12/10/2012 13169.88 0.11% 3,137.00 3,576.00 0.25%
12/11/2012 13248.44 0.59% 4,452.00 3,577.00 0.25%
12/12/2012 13245.45 -0.02% 2,631.00 3,578.00 0.25%
12/13/2012 13170.72 -0.57% 1,270.00 3,579.00 0.25%
12/14/2012 13135.01 -0.27% 1,882.00 3,580.00 0.25%
12/17/2012 13235.39 0.76% 4,761.00 3,581.00 0.25%
12/18/2012 13350.96 0.87% 4,902.00 3,582.00 0.25%
12/19/2012 13251.97 -0.74% 1,031.00 3,583.00 0.25%
12/20/2012 13311.72 0.45% 4,127.00 3,584.00 0.25%
12/21/2012 13190.84 -0.91% 847.00 3,585.00 0.25%
12/24/2012 13139.08 -0.39% 1,591.00 3,586.00 0.25%
12/26/2012 13114.59 -0.19% 2,098.00 3,587.00 0.25%
12/27/2012 13096.31 -0.14% 2,233.00 3,588.00 0.25%
12/28/2012 12938.11 -1.22% 569.00 3,589.00 0.25%
12/31/2012 13104.14 1.28% 5,309.00 3,590.00 0.25%
1/2/2013 13412.55 2.33% 5,718.00 3,591.00 0.25%
1/3/2013 13391.36 -0.16% 2,178.00 3,592.00 0.25%
1/4/2013 13435.21 0.33% 3,791.00 3,593.00 0.26%
1/7/2013 13384.29 -0.38% 1,623.00 3,594.00 0.26%
1/8/2013 13328.85 -0.42% 1,551.00 3,595.00 0.26%
1/9/2013 13390.51 0.46% 4,153.00 3,596.00 0.26%
1/10/2013 13471.22 0.60% 4,469.00 3,597.00 0.26%
1/11/2013 13488.43 0.13% 3,195.00 3,598.00 0.26%
1/14/2013 13507.32 0.14% 3,230.00 3,599.00 0.26%
1/15/2013 13534.89 0.20% 3,455.00 3,600.00 0.26%
1/16/2013 13511.23 -0.17% 2,133.00 3,601.00 0.26%
1/17/2013 13596.02 0.63% 4,514.00 3,602.00 0.26%
1/18/2013 13649.7 0.39% 3,973.00 3,603.00 0.26%
1/22/2013 13712.21 0.46% 4,141.00 3,604.00 0.26%
1/23/2013 13779.33 0.49% 4,211.00 3,605.00 0.26%
1/24/2013 13825.33 0.33% 3,807.00 3,606.00 0.26%
1/25/2013 13895.98 0.51% 4,257.00 3,607.00 0.26%
1/28/2013 13881.93 -0.10% 2,359.00 3,608.00 0.26%
1/29/2013 13954.42 0.52% 4,283.00 3,609.00 0.26%
1/30/2013 13910.42 -0.32% 1,763.00 3,610.00 0.26%
1/31/2013 13860.58 -0.36% 1,673.00 3,611.00 0.26%
2/1/2013 14009.79 1.07% 5,118.00 3,612.00 0.26%
2/4/2013 13880.08 -0.93% 828.00 3,613.00 0.26%
2/5/2013 13979.3 0.71% 4,682.00 3,614.00 0.26%
2/6/2013 13986.52 0.05% 2,934.00 3,615.00 0.26%
2/7/2013 13944.05 -0.30% 1,795.00 3,616.00 0.26%
2/8/2013 13992.97 0.35% 3,844.00 3,617.00 0.26%
2/11/2013 13971.24 -0.16% 2,189.00 3,618.00 0.26%
2/12/2013 14018.7 0.34% 3,819.00 3,619.00 0.26%
2/13/2013 13982.91 -0.26% 1,913.00 3,620.00 0.26%
2/14/2013 13973.39 -0.07% 2,462.00 3,621.00 0.26%
2/15/2013 13981.76 0.06% 2,965.00 3,622.00 0.26%
2/19/2013 14035.67 0.38% 3,938.00 3,623.00 0.26%
2/20/2013 13927.54 -0.77% 991.00 3,624.00 0.26%
2/21/2013 13880.62 -0.34% 1,722.00 3,625.00 0.26%
2/22/2013 14000.57 0.86% 4,890.00 3,626.00 0.27%
2/25/2013 13784.17 -1.56% 385.00 3,627.00 0.27%
2/26/2013 13900.13 0.84% 4,866.00 3,628.00 0.27%
2/27/2013 14075.37 1.25% 5,295.00 3,629.00 0.27%
2/28/2013 14054.49 -0.15% 2,212.00 3,630.00 0.27%
3/1/2013 14089.66 0.25% 3,579.00 3,631.00 0.27%
3/4/2013 14127.82 0.27% 3,638.00 3,632.00 0.27%
3/5/2013 14253.77 0.89% 4,924.00 3,633.00 0.27%
3/6/2013 14296.24 0.30% 3,721.00 3,634.00 0.27%
3/7/2013 14329.49 0.23% 3,528.00 3,635.00 0.27%
3/8/2013 14397.07 0.47% 4,170.00 3,636.00 0.27%
3/11/2013 14447.29 0.35% 3,839.00 3,637.00 0.27%
3/12/2013 14450.06 0.02% 2,796.00 3,638.00 0.27%
3/13/2013 14455.28 0.04% 2,862.00 3,639.00 0.27%
3/14/2013 14539.14 0.58% 4,411.00 3,640.00 0.27%
3/15/2013 14514.11 -0.17% 2,140.00 3,641.00 0.27%
3/18/2013 14452.06 -0.43% 1,518.00 3,642.00 0.27%
3/19/2013 14455.82 0.03% 2,818.00 3,643.00 0.27%
3/20/2013 14511.73 0.39% 3,943.00 3,644.00 0.27%
3/21/2013 14421.49 -0.62% 1,178.00 3,645.00 0.27%
3/22/2013 14512.03 0.63% 4,516.00 3,646.00 0.27%
3/25/2013 14447.75 -0.44% 1,487.00 3,647.00 0.27%
3/26/2013 14559.65 0.77% 4,774.00 3,648.00 0.27%
3/27/2013 14526.16 -0.23% 1,982.00 3,649.00 0.27%
3/28/2013 14578.54 0.36% 3,874.00 3,650.00 0.27%
4/1/2013 14572.85 -0.04% 2,566.00 3,651.00 0.28%
4/2/2013 14662.01 0.61% 4,486.00 3,652.00 0.28%
4/3/2013 14550.35 -0.76% 1,000.00 3,653.00 0.28%
4/4/2013 14606.11 0.38% 3,933.00 3,654.00 0.28%
4/5/2013 14565.25 -0.28% 1,865.00 3,655.00 0.28%
4/8/2013 14613.48 0.33% 3,799.00 3,656.00 0.28%
4/9/2013 14673.46 0.41% 4,011.00 3,657.00 0.28%
4/10/2013 14802.24 0.87% 4,906.00 3,658.00 0.28%
4/11/2013 14865.14 0.42% 4,049.00 3,659.00 0.28%
4/12/2013 14865.06 0.00% 2,715.00 3,660.00 0.28%
4/15/2013 14599.2 -1.80% 290.00 3,661.00 0.28%
4/16/2013 14756.78 1.07% 5,120.00 3,662.00 0.28%
4/17/2013 14618.59 -0.94% 818.00 3,663.00 0.28%
4/18/2013 14537.14 -0.56% 1,278.00 3,664.00 0.28%
4/19/2013 14547.51 0.07% 2,999.00 3,665.00 0.28%
4/22/2013 14567.17 0.14% 3,217.00 3,666.00 0.28%
4/23/2013 14719.46 1.04% 5,090.00 3,667.00 0.28%
4/24/2013 14676.3 -0.29% 1,821.00 3,668.00 0.28%
4/25/2013 14700.8 0.17% 3,326.00 3,669.00 0.28%
4/26/2013 14712.55 0.08% 3,027.00 3,670.00 0.28%
4/29/2013 14818.75 0.72% 4,697.00 3,671.00 0.28%
4/30/2013 14839.8 0.14% 3,241.00 3,672.00 0.28%
5/1/2013 14700.95 -0.94% 819.00 3,673.00 0.28%
5/2/2013 14831.58 0.88% 4,919.00 3,674.00 0.28%
5/3/2013 14973.96 0.96% 5,013.00 3,675.00 0.28%
5/6/2013 14968.89 -0.03% 2,581.00 3,676.00 0.28%
5/7/2013 15056.2 0.58% 4,421.00 3,677.00 0.28%
5/8/2013 15105.12 0.32% 3,788.00 3,678.00 0.28%
5/9/2013 15082.62 -0.15% 2,209.00 3,679.00 0.28%
5/10/2013 15118.49 0.24% 3,546.00 3,680.00 0.28%
5/13/2013 15091.68 -0.18% 2,126.00 3,681.00 0.28%
5/14/2013 15215.25 0.82% 4,835.00 3,682.00 0.29%
5/15/2013 15275.69 0.40% 3,984.00 3,683.00 0.29%
5/16/2013 15233.22 -0.28% 1,870.00 3,684.00 0.29%
5/17/2013 15354.4 0.79% 4,801.00 3,685.00 0.29%
5/20/2013 15335.28 -0.12% 2,287.00 3,686.00 0.29%
5/21/2013 15387.58 0.34% 3,822.00 3,687.00 0.29%
5/22/2013 15307.17 -0.52% 1,334.00 3,688.00 0.29%
5/23/2013 15294.5 -0.08% 2,419.00 3,689.00 0.29%
5/24/2013 15303.1 0.06% 2,951.00 3,690.00 0.29%
5/28/2013 15409.39 0.69% 4,648.00 3,691.00 0.29%
5/29/2013 15302.8 -0.69% 1,086.00 3,692.00 0.29%
5/30/2013 15324.53 0.14% 3,240.00 3,693.00 0.29%
5/31/2013 15115.57 -1.37% 482.00 3,694.00 0.29%
6/3/2013 15254.03 0.91% 4,967.00 3,695.00 0.29%
6/4/2013 15177.54 -0.50% 1,370.00 3,696.00 0.29%
6/5/2013 14960.59 -1.44% 446.00 3,697.00 0.29%
6/6/2013 15040.62 0.53% 4,310.00 3,698.00 0.29%
6/7/2013 15248.12 1.37% 5,382.00 3,699.00 0.29%
6/10/2013 15238.59 -0.06% 2,480.00 3,700.00 0.29%
6/11/2013 15122.02 -0.77% 997.00 3,701.00 0.29%
6/12/2013 14995.23 -0.84% 909.00 3,702.00 0.29%
6/13/2013 15176.08 1.20% 5,229.00 3,703.00 0.29%
6/14/2013 15070.18 -0.70% 1,079.00 3,704.00 0.29%
6/17/2013 15179.85 0.73% 4,708.00 3,705.00 0.29%
6/18/2013 15318.23 0.91% 4,962.00 3,706.00 0.29%
6/19/2013 15112.19 -1.35% 490.00 3,707.00 0.29%
6/20/2013 14758.32 -2.37% 150.00 3,708.00 0.29%
6/21/2013 14799.4 0.28% 3,661.00 3,709.00 0.29%
6/24/2013 14659.56 -0.95% 800.00 3,710.00 0.29%
6/25/2013 14760.31 0.68% 4,636.00 3,711.00 0.29%
6/26/2013 14910.14 1.01% 5,067.00 3,712.00 0.29%
6/27/2013 15024.49 0.76% 4,767.00 3,713.00 0.29%
6/28/2013 14909.6 -0.77% 998.00 3,714.00 0.30%
7/1/2013 14974.96 0.44% 4,091.00 3,715.00 0.30%
7/2/2013 14932.41 -0.28% 1,859.00 3,716.00 0.30%
7/3/2013 14988.55 0.38% 3,915.00 3,717.00 0.30%
7/5/2013 15135.84 0.98% 5,033.00 3,718.00 0.30%
7/8/2013 15224.69 0.59% 4,430.00 3,719.00 0.30%
7/9/2013 15300.34 0.50% 4,230.00 3,720.00 0.30%
7/10/2013 15291.66 -0.06% 2,501.00 3,721.00 0.30%
7/11/2013 15460.92 1.10% 5,145.00 3,722.00 0.30%
7/12/2013 15464.3 0.02% 2,807.00 3,723.00 0.30%
7/15/2013 15484.26 0.13% 3,199.00 3,724.00 0.30%
7/16/2013 15451.85 -0.21% 2,037.00 3,725.00 0.30%
7/17/2013 15470.52 0.12% 3,169.00 3,726.00 0.30%
7/18/2013 15548.54 0.50% 4,246.00 3,727.00 0.30%
7/19/2013 15543.74 -0.03% 2,593.00 3,728.00 0.30%
7/22/2013 15545.55 0.01% 2,772.00 3,729.00 0.30%
7/23/2013 15567.74 0.14% 3,247.00 3,730.00 0.30%
7/24/2013 15542.24 -0.16% 2,161.00 3,731.00 0.30%
7/25/2013 15555.61 0.09% 3,046.00 3,732.00 0.30%
7/26/2013 15558.83 0.02% 2,801.00 3,733.00 0.30%
7/29/2013 15521.97 -0.24% 1,957.00 3,734.00 0.30%
7/30/2013 15520.59 -0.01% 2,683.00 3,735.00 0.30%
7/31/2013 15499.54 -0.14% 2,246.00 3,736.00 0.30%
8/1/2013 15628.02 0.83% 4,850.00 3,737.00 0.30%
8/2/2013 15658.36 0.19% 3,421.00 3,738.00 0.30%
8/5/2013 15612.13 -0.30% 1,815.00 3,739.00 0.30%
8/6/2013 15518.74 -0.60% 1,214.00 3,740.00 0.30%
8/7/2013 15470.67 -0.31% 1,778.00 3,741.00 0.31%
8/8/2013 15498.32 0.18% 3,371.00 3,742.00 0.31%
8/9/2013 15425.51 -0.47% 1,424.00 3,743.00 0.31%
8/12/2013 15419.68 -0.04% 2,569.00 3,744.00 0.31%
8/13/2013 15451.01 0.20% 3,453.00 3,745.00 0.31%
8/14/2013 15337.66 -0.74% 1,040.00 3,746.00 0.31%
8/15/2013 15112.19 -1.48% 423.00 3,747.00 0.31%
8/16/2013 15081.47 -0.20% 2,049.00 3,748.00 0.31%
8/19/2013 15010.74 -0.47% 1,426.00 3,749.00 0.31%
8/20/2013 15002.99 -0.05% 2,523.00 3,750.00 0.31%
8/21/2013 14897.55 -0.71% 1,072.00 3,751.00 0.31%
8/22/2013 14963.74 0.44% 4,108.00 3,752.00 0.31%
8/23/2013 15010.51 0.31% 3,756.00 3,753.00 0.31%
8/26/2013 14946.46 -0.43% 1,521.00 3,754.00 0.31%
8/27/2013 14776.13 -1.15% 617.00 3,755.00 0.31%
8/28/2013 14824.51 0.33% 3,790.00 3,756.00 0.31%
8/29/2013 14840.95 0.11% 3,127.00 3,757.00 0.31%
8/30/2013 14810.31 -0.21% 2,043.00 3,758.00 0.31%
9/3/2013 14833.96 0.16% 3,307.00 3,759.00 0.31%
9/4/2013 14930.87 0.65% 4,566.00 3,760.00 0.31%
9/5/2013 14937.48 0.04% 2,904.00 3,761.00 0.31%
9/6/2013 14922.5 -0.10% 2,366.00 3,762.00 0.31%
9/9/2013 15063.12 0.94% 4,994.00 3,763.00 0.31%
9/10/2013 15191.06 0.85% 4,875.00 3,764.00 0.31%
9/11/2013 15326.6 0.89% 4,925.00 3,765.00 0.32%
9/12/2013 15300.64 -0.17% 2,145.00 3,766.00 0.32%
9/13/2013 15376.06 0.49% 4,219.00 3,767.00 0.32%
9/16/2013 15494.78 0.77% 4,771.00 3,768.00 0.32%
9/17/2013 15529.73 0.23% 3,509.00 3,769.00 0.32%
9/18/2013 15676.94 0.94% 4,999.00 3,770.00 0.32%
9/19/2013 15636.55 -0.26% 1,911.00 3,771.00 0.32%
9/20/2013 15451.09 -1.19% 587.00 3,772.00 0.32%
9/23/2013 15401.38 -0.32% 1,747.00 3,773.00 0.32%
9/24/2013 15334.59 -0.43% 1,504.00 3,774.00 0.32%
9/25/2013 15273.26 -0.40% 1,578.00 3,775.00 0.32%
9/26/2013 15328.3 0.36% 3,871.00 3,776.00 0.32%
9/27/2013 15258.24 -0.46% 1,454.00 3,777.00 0.32%
9/30/2013 15129.67 -0.85% 907.00 3,778.00 0.32%
10/1/2013 15191.7 0.41% 4,009.00 3,779.00 0.32%
 10/2/2013 15133.14 -0.39% 1,603.00 3,780.00 0.32%
10/3/2013 14996.48 -0.91% 851.00 3,781.00 0.32%
10/4/2013 15072.58 0.51% 4,250.00 3,782.00 0.32%
10/7/2013 14936.24 -0.91% 850.00 3,783.00 0.32%
10/8/2013 14776.53 -1.08% 685.00 3,784.00 0.32%
10/9/2013 14802.98 0.18% 3,373.00 3,785.00 0.32%
10/10/2013 15126.07 2.16% 5,689.00 3,786.00 0.32%
10/11/2013 15237.11 0.73% 4,723.00 3,787.00 0.32%
10/14/2013 15301.26 0.42% 4,038.00 3,788.00 0.32%
10/15/2013 15168.01 -0.87% 881.00 3,789.00 0.33%
10/16/2013 15373.83 1.35% 5,368.00 3,790.00 0.33%
10/17/2013 15371.65 -0.01% 2,665.00 3,791.00 0.33%
10/18/2013 15399.65 0.18% 3,383.00 3,792.00 0.33%
10/21/2013 15392.2 -0.05% 2,532.00 3,793.00 0.33%
10/22/2013 15467.66 0.49% 4,213.00 3,794.00 0.33%
10/23/2013 15413.33 -0.35% 1,686.00 3,795.00 0.33%
10/24/2013 15509.21 0.62% 4,508.00 3,796.00 0.33%
10/25/2013 15570.28 0.39% 3,969.00 3,797.00 0.33%
10/28/2013 15568.93 -0.01% 2,684.00 3,798.00 0.33%
10/29/2013 15680.35 0.71% 4,685.00 3,799.00 0.33%
10/30/2013 15618.76 -0.39% 1,589.00 3,800.00 0.33%
10/31/2013 15545.75 -0.47% 1,430.00 3,801.00 0.33%
11/1/2013 15615.55 0.45% 4,122.00 3,802.00 0.33%
11/4/2013 15639.12 0.15% 3,273.00 3,803.00 0.33%
11/5/2013 15618.22 -0.13% 2,252.00 3,804.00 0.33%
11/6/2013 15746.88 0.82% 4,844.00 3,805.00 0.33%
11/7/2013 15593.98 -0.98% 774.00 3,806.00 0.33%
11/8/2013 15761.78 1.07% 5,116.00 3,807.00 0.33%
11/11/2013 15783.1 0.14% 3,220.00 3,808.00 0.33%
11/12/2013 15750.67 -0.21% 2,045.00 3,809.00 0.33%
11/13/2013 15821.63 0.45% 4,125.00 3,810.00 0.33%
11/14/2013 15876.22 0.34% 3,829.00 3,811.00 0.34%
11/15/2013 15961.7 0.54% 4,318.00 3,812.00 0.34%
11/18/2013 15976.02 0.09% 3,061.00 3,813.00 0.34%
11/19/2013 15967.03 -0.06% 2,503.00 3,814.00 0.34%
11/20/2013 15900.82 -0.42% 1,550.00 3,815.00 0.34%
11/21/2013 16009.99 0.68% 4,631.00 3,816.00 0.34%
11/22/2013 16064.77 0.34% 3,825.00 3,817.00 0.34%
11/25/2013 16072.54 0.05% 2,919.00 3,818.00 0.34%
11/26/2013 16072.8 0.00% 2,750.00 3,819.00 0.34%
11/27/2013 16097.33 0.15% 3,279.00 3,820.00 0.34%
11/29/2013 16086.41 -0.07% 2,464.00 3,821.00 0.34%
12/2/2013 16008.77 -0.48% 1,400.00 3,822.00 0.34%
12/3/2013 15914.62 -0.59% 1,232.00 3,823.00 0.34%
12/4/2013 15889.77 -0.16% 2,184.00 3,824.00 0.34%
 12/5/2013 15821.51 -0.43% 1,513.00 3,825.00 0.34%
12/6/2013 16020.2 1.25% 5,289.00 3,826.00 0.34%
12/9/2013 16025.53 0.03% 2,849.00 3,827.00 0.34%
12/10/2013 15973.13 -0.33% 1,739.00 3,828.00 0.34%
12/11/2013 15843.53 -0.81% 936.00 3,829.00 0.34%
12/12/2013 15739.43 -0.66% 1,133.00 3,830.00 0.34%
12/13/2013 15755.36 0.10% 3,094.00 3,831.00 0.35%
12/16/2013 15884.57 0.82% 4,838.00 3,832.00 0.35%
12/17/2013 15875.26 -0.06% 2,492.00 3,833.00 0.35%
12/18/2013 16167.97 1.83% 5,600.00 3,834.00 0.35%
12/19/2013 16179.08 0.07% 2,986.00 3,835.00 0.35%
12/20/2013 16221.14 0.26% 3,608.00 3,836.00 0.35%
12/23/2013 16294.61 0.45% 4,131.00 3,837.00 0.35%
12/24/2013 16357.55 0.39% 3,941.00 3,838.00 0.35%
12/26/2013 16479.88 0.75% 4,735.00 3,839.00 0.35%
12/27/2013 16478.41 -0.01% 2,682.00 3,840.00 0.35%
12/30/2013 16504.29 0.16% 3,294.00 3,841.00 0.35%
12/31/2013 16576.66 0.44% 4,092.00 3,842.00 0.35%
1/2/2014 16441.35 -0.82% 929.00 3,843.00 0.35%
1/3/2014 16469.99 0.17% 3,353.00 3,844.00 0.35%
1/6/2014 16425.1 -0.27% 1,880.00 3,845.00 0.35%
1/7/2014 16530.94 0.64% 4,547.00 3,846.00 0.35%
1/8/2014 16462.74 -0.41% 1,553.00 3,847.00 0.35%
1/9/2014 16444.76 -0.11% 2,325.00 3,848.00 0.35%
1/10/2014 16437.05 -0.05% 2,541.00 3,849.00 0.35%
1/13/2014 16257.94 -1.10% 660.00 3,850.00 0.35%
1/14/2014 16373.86 0.71% 4,680.00 3,851.00 0.35%
1/15/2014 16481.94 0.66% 4,572.00 3,852.00 0.36%
1/16/2014 16417.01 -0.39% 1,586.00 3,853.00 0.36%
1/17/2014 16458.56 0.25% 3,588.00 3,854.00 0.36%
1/21/2014 16414.44 -0.27% 1,889.00 3,855.00 0.36%
1/22/2014 16373.34 -0.25% 1,926.00 3,856.00 0.36%
1/23/2014 16197.35 -1.08% 680.00 3,857.00 0.36%
1/24/2014 15879.11 -1.98% 243.00 3,858.00 0.36%
1/27/2014 15837.88 -0.26% 1,908.00 3,859.00 0.36%
1/28/2014 15928.56 0.57% 4,388.00 3,860.00 0.36%
1/29/2014 15738.79 -1.20% 583.00 3,861.00 0.36%
1/30/2014 15848.61 0.70% 4,655.00 3,862.00 0.36%
1/31/2014 15698.85 -0.95% 799.00 3,863.00 0.36%
2/3/2014 15372.8 -2.10% 211.00 3,864.00 0.36%
2/4/2014 15445.24 0.47% 4,167.00 3,865.00 0.36%
2/5/2014 15440.23 -0.03% 2,588.00 3,866.00 0.36%
2/6/2014 15628.53 1.21% 5,249.00 3,867.00 0.36%
2/7/2014 15794.08 1.05% 5,103.00 3,868.00 0.36%
2/10/2014 15801.79 0.05% 2,922.00 3,869.00 0.36%
2/11/2014 15994.77 1.21% 5,251.00 3,870.00 0.36%
2/12/2014 15963.94 -0.19% 2,082.00 3,871.00 0.36%
2/13/2014 16027.59 0.40% 3,986.00 3,872.00 0.36%
2/14/2014 16154.39 0.79% 4,800.00 3,873.00 0.36%
2/18/2014 16130.4 -0.15% 2,211.00 3,874.00 0.36%
2/19/2014 16040.56 -0.56% 1,279.00 3,875.00 0.36%
2/20/2014 16133.23 0.58% 4,405.00 3,876.00 0.36%
2/21/2014 16103.3 -0.19% 2,101.00 3,877.00 0.36%
2/24/2014 16207.14 0.64% 4,549.00 3,878.00 0.36%
2/25/2014 16179.66 -0.17% 2,144.00 3,879.00 0.36%
2/26/2014 16198.41 0.12% 3,148.00 3,880.00 0.36%
2/27/2014 16272.65 0.46% 4,142.00 3,881.00 0.36%
2/28/2014 16321.71 0.30% 3,727.00 3,882.00 0.36%
3/3/2014 16168.03 -0.95% 808.00 3,883.00 0.36%
3/4/2014 16395.88 1.40% 5,409.00 3,884.00 0.36%
3/5/2014 16360.18 -0.22% 2,014.00 3,885.00 0.36%
3/6/2014 16421.89 0.38% 3,917.00 3,886.00 0.36%
3/7/2014 16452.72 0.19% 3,398.00 3,887.00 0.36%
3/10/2014 16418.68 -0.21% 2,042.00 3,888.00 0.36%
3/11/2014 16351.25 -0.41% 1,559.00 3,889.00 0.36%
3/12/2014 16340.08 -0.07% 2,461.00 3,890.00 0.36%
3/13/2014 16108.89 -1.42% 457.00 3,891.00 0.37%
3/14/2014 16065.67 -0.27% 1,888.00 3,892.00 0.37%
3/17/2014 16247.22 1.12% 5,168.00 3,893.00 0.37%
3/18/2014 16336.19 0.55% 4,336.00 3,894.00 0.37%
3/19/2014 16222.17 -0.70% 1,078.00 3,895.00 0.37%
3/20/2014 16331.05 0.67% 4,597.00 3,896.00 0.37%
3/21/2014 16302.77 -0.17% 2,139.00 3,897.00 0.37%
3/24/2014 16276.69 -0.16% 2,172.00 3,898.00 0.37%
3/25/2014 16367.88 0.56% 4,362.00 3,899.00 0.37%
3/26/2014 16268.99 -0.61% 1,205.00 3,900.00 0.37%
3/27/2014 16264.23 -0.03% 2,601.00 3,901.00 0.37%
3/28/2014 16323.06 0.36% 3,880.00 3,902.00 0.37%
3/31/2014 16457.66 0.82% 4,846.00 3,903.00 0.37%
4/1/2014 16532.61 0.45% 4,135.00 3,904.00 0.37%
4/2/2014 16573 0.24% 3,563.00 3,905.00 0.37%
4/3/2014 16572.55 0.00% 2,708.00 3,906.00 0.37%
4/4/2014 16412.71 -0.97% 781.00 3,907.00 0.37%
4/7/2014 16245.87 -1.02% 735.00 3,908.00 0.37%
4/8/2014 16256.14 0.06% 2,973.00 3,909.00 0.37%
4/9/2014 16437.18 1.11% 5,151.00 3,910.00 0.37%
4/10/2014 16170.22 -1.64% 345.00 3,911.00 0.37%
4/11/2014 16026.75 -0.89% 864.00 3,912.00 0.37%
4/14/2014 16173.24 0.91% 4,965.00 3,913.00 0.37%
4/15/2014 16262.56 0.55% 4,348.00 3,914.00 0.38%
4/16/2014 16424.85 0.99% 5,047.00 3,915.00 0.38%
4/17/2014 16408.54 -0.10% 2,370.00 3,916.00 0.38%
4/21/2014 16449.25 0.25% 3,570.00 3,917.00 0.38%
4/22/2014 16514.37 0.40% 3,977.00 3,918.00 0.38%
4/23/2014 16501.65 -0.08% 2,438.00 3,919.00 0.38%
4/24/2014 16501.65 0.00% 2,719.00 3,920.00 0.38%
4/25/2014 16361.46 -0.85% 896.00 3,921.00 0.38%
4/28/2014 16448.74 0.53% 4,305.00 3,922.00 0.38%
4/29/2014 16535.37 0.53% 4,295.00 3,923.00 0.38%
4/30/2014 16580.84 0.27% 3,649.00 3,924.00 0.38%
5/1/2014 16558.87 -0.13% 2,256.00 3,925.00 0.38%
5/2/2014 16512.89 -0.28% 1,872.00 3,926.00 0.38%
5/5/2014 16530.55 0.11% 3,111.00 3,927.00 0.38%
5/6/2014 16401.02 -0.79% 972.00 3,928.00 0.38%
5/7/2014 16518.54 0.71% 4,688.00 3,929.00 0.38%
5/8/2014 16550.97 0.20% 3,430.00 3,930.00 0.38%
5/9/2014 16583.34 0.20% 3,427.00 3,931.00 0.38%
5/12/2014 16695.47 0.67% 4,610.00 3,932.00 0.38%
5/13/2014 16715.44 0.12% 3,165.00 3,933.00 0.38%
5/14/2014 16613.97 -0.61% 1,200.00 3,934.00 0.38%
5/15/2014 16446.81 -1.01% 742.00 3,935.00 0.38%
5/16/2014 16491.31 0.27% 3,637.00 3,936.00 0.38%
5/19/2014 16511.86 0.12% 3,186.00 3,937.00 0.38%
5/20/2014 16374.31 -0.84% 914.00 3,938.00 0.38%
5/21/2014 16533.06 0.96% 5,024.00 3,939.00 0.39%
5/22/2014 16543.08 0.06% 2,969.00 3,940.00 0.39%
5/23/2014 16606.27 0.38% 3,932.00 3,941.00 0.39%
5/27/2014 16675.5 0.42% 4,025.00 3,942.00 0.39%
5/28/2014 16633.18 -0.25% 1,917.00 3,943.00 0.39%
5/29/2014 16698.74 0.39% 3,971.00 3,944.00 0.39%
5/30/2014 16717.17 0.11% 3,123.00 3,945.00 0.39%
6/2/2014 16743.63 0.16% 3,302.00 3,946.00 0.39%
6/3/2014 16722.34 -0.13% 2,276.00 3,947.00 0.39%
6/4/2014 16737.53 0.09% 3,064.00 3,948.00 0.39%
6/5/2014 16836.11 0.59% 4,436.00 3,949.00 0.39%
6/6/2014 16924.28 0.52% 4,284.00 3,950.00 0.39%
6/9/2014 16943.1 0.11% 3,130.00 3,951.00 0.39%
6/10/2014 16945.92 0.02% 2,788.00 3,952.00 0.39%
6/11/2014 16843.88 -0.60% 1,210.00 3,953.00 0.39%
6/12/2014 16734.19 -0.65% 1,142.00 3,954.00 0.39%
6/13/2014 16775.74 0.25% 3,571.00 3,955.00 0.39%
6/16/2014 16781.01 0.03% 2,841.00 3,956.00 0.39%
6/17/2014 16808.49 0.16% 3,319.00 3,957.00 0.39%
6/18/2014 16906.62 0.58% 4,424.00 3,958.00 0.39%
6/19/2014 16921.46 0.09% 3,050.00 3,959.00 0.39%
6/20/2014 16947.08 0.15% 3,275.00 3,960.00 0.39%
6/23/2014 16937.26 -0.06% 2,498.00 3,961.00 0.39%
6/24/2014 16818.13 -0.71% 1,070.00 3,962.00 0.39%
6/25/2014 16867.51 0.29% 3,705.00 3,963.00 0.39%
6/26/2014 16846.13 -0.13% 2,278.00 3,964.00 0.39%
6/27/2014 16851.84 0.03% 2,852.00 3,965.00 0.39%
6/30/2014 16826.6 -0.15% 2,205.00 3,966.00 0.39%
7/1/2014 16956.07 0.77% 4,769.00 3,967.00 0.39%
7/2/2014 16976.24 0.12% 3,162.00 3,968.00 0.39%
7/3/2014 17068.26 0.54% 4,327.00 3,969.00 0.39%
7/7/2014 17024.21 -0.26% 1,910.00 3,970.00 0.39%
7/8/2014 16906.62 -0.69% 1,090.00 3,971.00 0.39%
7/9/2014 16985.61 0.47% 4,161.00 3,972.00 0.39%
7/10/2014 16915.07 -0.42% 1,548.00 3,973.00 0.39%
7/11/2014 16943.81 0.17% 3,338.00 3,974.00 0.39%
7/14/2014 17055.42 0.66% 4,570.00 3,975.00 0.39%
7/15/2014 17060.68 0.03% 2,835.00 3,976.00 0.39%
7/16/2014 17138.2 0.45% 4,134.00 3,977.00 0.40%
7/17/2014 16976.81 -0.95% 807.00 3,978.00 0.40%
7/18/2014 17100.18 0.72% 4,705.00 3,979.00 0.40%
7/21/2014 17051.73 -0.28% 1,860.00 3,980.00 0.40%
7/22/2014 17113.54 0.36% 3,883.00 3,981.00 0.40%
7/23/2014 17086.63 -0.16% 2,182.00 3,982.00 0.40%
7/24/2014 17083.8 -0.02% 2,655.00 3,983.00 0.40%
7/25/2014 16960.57 -0.72% 1,051.00 3,984.00 0.40%
7/28/2014 16982.59 0.13% 3,201.00 3,985.00 0.40%
7/29/2014 16912.11 -0.42% 1,549.00 3,986.00 0.40%
7/30/2014 16880.36 -0.19% 2,095.00 3,987.00 0.40%
7/31/2014 16563.3 -1.90% 265.00 3,988.00 0.40%
8/1/2014 16493.37 -0.42% 1,531.00 3,989.00 0.40%
8/4/2014 16569.28 0.46% 4,145.00 3,990.00 0.40%
8/5/2014 16429.47 -0.85% 906.00 3,991.00 0.40%
8/6/2014 16443.34 0.08% 3,038.00 3,992.00 0.40%
8/7/2014 16368.27 -0.46% 1,458.00 3,993.00 0.40%
8/8/2014 16553.93 1.13% 5,173.00 3,994.00 0.40%
8/11/2014 16569.98 0.10% 3,082.00 3,995.00 0.40%
8/12/2014 16560.54 -0.06% 2,500.00 3,996.00 0.40%
8/13/2014 16651.8 0.55% 4,344.00 3,997.00 0.40%
8/14/2014 16713.58 0.37% 3,903.00 3,998.00 0.40%
8/15/2014 16662.91 -0.30% 1,797.00 3,999.00 0.41%
8/18/2014 16838.74 1.05% 5,099.00 4,000.00 0.41%
8/19/2014 16919.59 0.48% 4,194.00 4,001.00 0.41%
8/20/2014 16979.13 0.35% 3,845.00 4,002.00 0.41%
8/21/2014 17039.49 0.35% 3,851.00 4,003.00 0.41%
8/22/2014 17001.22 -0.22% 1,998.00 4,004.00 0.41%
 8/25/2014 17076.87 0.44% 4,113.00 4,005.00 0.41%
8/26/2014 17106.7 0.17% 3,357.00 4,006.00 0.41%
8/27/2014 17122.01 0.09% 3,060.00 4,007.00 0.41%
8/28/2014 17079.57 -0.25% 1,933.00 4,008.00 0.41%
8/29/2014 17098.45 0.11% 3,124.00 4,009.00 0.41%
9/2/2014 17067.56 -0.18% 2,115.00 4,010.00 0.41%
9/3/2014 17078.28 0.06% 2,972.00 4,011.00 0.41%
9/4/2014 17069.58 -0.05% 2,527.00 4,012.00 0.41%
9/5/2014 17137.36 0.40% 3,982.00 4,013.00 0.41%
9/8/2014 17111.42 -0.15% 2,198.00 4,014.00 0.41%
9/9/2014 17013.87 -0.57% 1,262.00 4,015.00 0.41%
9/10/2014 17068.71 0.32% 3,778.00 4,016.00 0.41%
9/11/2014 17049 -0.12% 2,306.00 4,017.00 0.41%
9/12/2014 16987.51 -0.36% 1,666.00 4,018.00 0.41%
9/15/2014 17031.14 0.26% 3,599.00 4,019.00 0.41%
9/16/2014 17131.97 0.59% 4,445.00 4,020.00 0.41%
9/17/2014 17156.85 0.15% 3,254.00 4,021.00 0.41%
9/18/2014 17265.99 0.63% 4,531.00 4,022.00 0.41%
9/19/2014 17279.74 0.08% 3,026.00 4,023.00 0.41%
9/22/2014 17172.68 -0.62% 1,180.00 4,024.00 0.42%
9/23/2014 17055.87 -0.68% 1,103.00 4,025.00 0.42%
9/24/2014 17210.06 0.90% 4,950.00 4,026.00 0.42%
9/25/2014 16945.8 -1.55% 391.00 4,027.00 0.42%
9/26/2014 17113.15 0.98% 5,037.00 4,028.00 0.42%
9/29/2014 17071.22 -0.25% 1,937.00 4,029.00 0.42%
9/30/2014 17042.9 -0.17% 2,155.00 4,030.00 0.42%
10/1/2014 16804.71 -1.41% 465.00 4,031.00 0.42%
10/2/2014 16801.05 -0.02% 2,634.00 4,032.00 0.42%
10/3/2014 17009.69 1.23% 5,268.00 4,033.00 0.42%
10/6/2014 16991.91 -0.10% 2,342.00 4,034.00 0.42%
10/7/2014 16719.39 -1.62% 354.00 4,035.00 0.42%
10/8/2014 16994.22 1.63% 5,528.00 4,036.00 0.42%
10/9/2014 16659.25 -1.99% 239.00 4,037.00 0.42%
10/10/2014 16544.1 -0.69% 1,088.00 4,038.00 0.42%
10/13/2014 16321.07 -1.36% 487.00 4,039.00 0.42%
10/14/2014 16315.19 -0.04% 2,575.00 4,040.00 0.42%
10/15/2014 16141.74 -1.07% 694.00 4,041.00 0.42%
10/16/2014 16117.24 -0.15% 2,196.00 4,042.00 0.42%
10/17/2014 16380.41 1.62% 5,521.00 4,043.00 0.42%
10/20/2014 16399.67 0.12% 3,154.00 4,044.00 0.42%
10/21/2014 16614.81 1.30% 5,339.00 4,045.00 0.42%
10/22/2014 16461.32 -0.93% 829.00 4,046.00 0.42%
10/23/2014 16677.9 1.31% 5,341.00 4,047.00 0.42%
10/24/2014 16805.41 0.76% 4,763.00 4,048.00 0.42%
10/27/2014 16817.94 0.07% 3,011.00 4,049.00 0.42%
10/28/2014 17005.75 1.11% 5,157.00 4,050.00 0.42%
10/29/2014 16974.31 -0.19% 2,103.00 4,051.00 0.42%
10/30/2014 17195.42 1.29% 5,331.00 4,052.00 0.42%
10/31/2014 17390.52 1.13% 5,174.00 4,053.00 0.42%
11/3/2014 17366.24 -0.14% 2,232.00 4,054.00 0.42%
11/4/2014 17383.84 0.10% 3,096.00 4,055.00 0.43%
11/5/2014 17484.53 0.58% 4,407.00 4,056.00 0.43%
11/6/2014 17554.47 0.40% 3,990.00 4,057.00 0.43%
11/7/2014 17573.93 0.11% 3,126.00 4,058.00 0.43%
11/10/2014 17613.74 0.23% 3,511.00 4,059.00 0.43%
11/11/2014 17614.9 0.01% 2,759.00 4,060.00 0.43%
11/12/2014 17612.2 -0.02% 2,662.00 4,061.00 0.43%
11/13/2014 17652.79 0.23% 3,519.00 4,062.00 0.43%
11/14/2014 17634.74 -0.10% 2,356.00 4,063.00 0.43%
11/17/2014 17647.75 0.07% 3,008.00 4,064.00 0.43%
11/18/2014 17687.82 0.23% 3,512.00 4,065.00 0.43%
11/19/2014 17685.73 -0.01% 2,672.00 4,066.00 0.43%
11/20/2014 17719 0.19% 3,401.00 4,067.00 0.43%
11/21/2014 17810.06 0.51% 4,264.00 4,068.00 0.43%
11/24/2014 17817.9 0.04% 2,903.00 4,069.00 0.43%
11/25/2014 17814.94 -0.02% 2,654.00 4,070.00 0.43%
11/26/2014 17827.75 0.07% 3,001.00 4,071.00 0.43%
11/28/2014 17828.24 0.00% 2,754.00 4,072.00 0.43%
12/1/2014 17776.8 -0.29% 1,838.00 4,073.00 0.43%
12/2/2014 17879.55 0.58% 4,406.00 4,074.00 0.43%
12/3/2014 17912.62 0.18% 3,391.00 4,075.00 0.43%
12/4/2014 17900.1 -0.07% 2,454.00 4,076.00 0.43%
12/5/2014 17958.79 0.33% 3,792.00 4,077.00 0.43%
12/8/2014 17852.48 -0.59% 1,225.00 4,078.00 0.43%
12/9/2014 17801.2 -0.29% 1,846.00 4,079.00 0.43%
12/10/2014 17533.15 -1.52% 406.00 4,080.00 0.43%
12/11/2014 17596.34 0.36% 3,872.00 4,081.00 0.43%
12/12/2014 17280.83 -1.81% 288.00 4,082.00 0.43%
12/15/2014 17180.84 -0.58% 1,248.00 4,083.00 0.43%
12/16/2014 17068.87 -0.65% 1,141.00 4,084.00 0.43%
12/17/2014 17356.87 1.67% 5,549.00 4,085.00 0.43%
12/18/2014 17778.15 2.40% 5,728.00 4,086.00 0.44%
12/19/2014 17804.8 0.15% 3,267.00 4,087.00 0.44%
12/22/2014 17959.44 0.86% 4,893.00 4,088.00 0.44%
12/23/2014 18024.17 0.36% 3,873.00 4,089.00 0.44%
12/24/2014 18030.21 0.03% 2,851.00 4,090.00 0.44%
12/26/2014 18053.71 0.13% 3,203.00 4,091.00 0.44%
12/29/2014 18038.23 -0.09% 2,407.00 4,092.00 0.44%
12/30/2014 17983.07 -0.31% 1,788.00 4,093.00 0.44%
12/31/2014 17823.07 -0.89% 860.00 4,094.00 0.44%
 1/2/2015 17832.99 0.06% 2,947.00 4,095.00 0.44%
1/5/2015 17501.65 -1.88% 276.00 4,096.00 0.44%
1/6/2015 17371.64 -0.75% 1,028.00 4,097.00 0.44%
1/7/2015 17584.52 1.22% 5,255.00 4,098.00 0.44%
1/8/2015 17907.87 1.82% 5,598.00 4,099.00 0.44%
1/9/2015 17737.37 -0.96% 790.00 4,100.00 0.44%
1/12/2015 17640.84 -0.55% 1,299.00 4,101.00 0.44%
1/13/2015 17613.68 -0.15% 2,190.00 4,102.00 0.44%
1/14/2015 17427.09 -1.06% 698.00 4,103.00 0.44%
1/15/2015 17320.71 -0.61% 1,193.00 4,104.00 0.44%
1/16/2015 17511.57 1.10% 5,138.00 4,105.00 0.44%
1/20/2015 17515.23 0.02% 2,803.00 4,106.00 0.44%
1/21/2015 17554.28 0.22% 3,502.00 4,107.00 0.44%
1/22/2015 17813.98 1.47% 5,454.00 4,108.00 0.44%
1/23/2015 17672.6 -0.80% 960.00 4,109.00 0.44%
1/26/2015 17678.7 0.03% 2,856.00 4,110.00 0.44%
1/27/2015 17387.21 -1.66% 332.00 4,111.00 0.44%
1/28/2015 17191.37 -1.13% 633.00 4,112.00 0.44%
1/29/2015 17416.85 1.30% 5,338.00 4,113.00 0.44%
1/30/2015 17164.95 -1.46% 437.00 4,114.00 0.44%
2/2/2015 17361.04 1.14% 5,183.00 4,115.00 0.45%
2/3/2015 17666.4 1.74% 5,569.00 4,116.00 0.45%
2/4/2015 17673.02 0.04% 2,871.00 4,117.00 0.45%
2/5/2015 17884.88 1.19% 5,225.00 4,118.00 0.45%
2/6/2015 17824.29 -0.34% 1,718.00 4,119.00 0.45%
2/9/2015 17729.21 -0.53% 1,314.00 4,120.00 0.45%
2/10/2015 17868.76 0.78% 4,791.00 4,121.00 0.45%
2/11/2015 17862.14 -0.04% 2,572.00 4,122.00 0.45%
2/12/2015 17972.38 0.62% 4,498.00 4,123.00 0.45%
2/13/2015 18019.35 0.26% 3,614.00 4,124.00 0.45%
2/17/2015 18047.58 0.16% 3,292.00 4,125.00 0.45%
2/18/2015 18029.85 -0.10% 2,374.00 4,126.00 0.45%
2/19/2015 17985.77 -0.24% 1,940.00 4,127.00 0.45%
2/20/2015 18140.44 0.86% 4,882.00 4,128.00 0.45%
2/23/2015 18116.84 -0.13% 2,265.00 4,129.00 0.45%
2/24/2015 18209.19 0.51% 4,255.00 4,130.00 0.45%
2/25/2015 18224.57 0.08% 3,039.00 4,131.00 0.45%
2/26/2015 18214.42 -0.06% 2,506.00 4,132.00 0.45%
2/27/2015 18132.7 -0.45% 1,480.00 4,133.00 0.45%
3/2/2015 18288.63 0.86% 4,881.00 4,134.00 0.45%
3/3/2015 18203.37 -0.47% 1,434.00 4,135.00 0.45%
3/4/2015 18096.9 -0.59% 1,236.00 4,136.00 0.45%
3/5/2015 18135.72 0.21% 3,481.00 4,137.00 0.45%
3/6/2015 17856.78 -1.55% 390.00 4,138.00 0.46%
3/9/2015 17995.72 0.78% 4,780.00 4,139.00 0.46%
3/10/2015 17662.94 -1.87% 277.00 4,140.00 0.46%
3/11/2015 17635.39 -0.16% 2,186.00 4,141.00 0.46%
3/12/2015 17895.22 1.46% 5,451.00 4,142.00 0.46%
3/13/2015 17749.31 -0.82% 931.00 4,143.00 0.46%
3/16/2015 17977.42 1.28% 5,312.00 4,144.00 0.46%
3/17/2015 17849.08 -0.72% 1,058.00 4,145.00 0.46%
3/18/2015 18076.19 1.26% 5,301.00 4,146.00 0.46%
3/19/2015 17959.03 -0.65% 1,145.00 4,147.00 0.46%
3/20/2015 18127.65 0.93% 4,989.00 4,148.00 0.46%
3/23/2015 18116.04 -0.06% 2,474.00 4,149.00 0.46%
3/24/2015 18011.14 -0.58% 1,245.00 4,150.00 0.46%
3/25/2015 17718.54 -1.64% 343.00 4,151.00 0.46%
3/26/2015 17678.23 -0.23% 1,988.00 4,152.00 0.46%
3/27/2015 17712.66 0.19% 3,423.00 4,153.00 0.46%
3/30/2015 17976.31 1.48% 5,458.00 4,154.00 0.46%
3/31/2015 17776.12 -1.12% 640.00 4,155.00 0.46%
4/1/2015 17698.18 -0.44% 1,495.00 4,156.00 0.46%
4/2/2015 17763.24 0.37% 3,894.00 4,157.00 0.46%
4/6/2015 17880.85 0.66% 4,577.00 4,158.00 0.46%
4/7/2015 17875.42 -0.03% 2,597.00 4,159.00 0.46%
4/8/2015 17902.51 0.15% 3,276.00 4,160.00 0.47%
4/9/2015 17958.73 0.31% 3,762.00 4,161.00 0.47%
4/10/2015 18057.65 0.55% 4,343.00 4,162.00 0.47%
4/13/2015 17977.04 -0.45% 1,483.00 4,163.00 0.47%
4/14/2015 18036.7 0.33% 3,800.00 4,164.00 0.47%
4/15/2015 18112.61 0.42% 4,037.00 4,165.00 0.47%
4/16/2015 18105.77 -0.04% 2,570.00 4,166.00 0.47%
4/17/2015 17826.3 -1.56% 388.00 4,167.00 0.47%
4/20/2015 18034.93 1.16% 5,199.00 4,168.00 0.47%
4/21/2015 17949.59 -0.47% 1,415.00 4,169.00 0.47%
4/22/2015 18038.27 0.49% 4,223.00 4,170.00 0.47%
4/23/2015 18058.69 0.11% 3,142.00 4,171.00 0.47%
4/24/2015 18080.14 0.12% 3,161.00 4,172.00 0.47%
4/27/2015 18037.97 -0.23% 1,973.00 4,173.00 0.47%
4/28/2015 18110.14 0.40% 3,992.00 4,174.00 0.47%
4/29/2015 18035.53 -0.41% 1,554.00 4,175.00 0.47%
4/30/2015 17840.52 -1.09% 671.00 4,176.00 0.47%
5/1/2015 18024.06 1.02% 5,077.00 4,177.00 0.47%
5/4/2015 18070.4 0.26% 3,601.00 4,178.00 0.47%
5/5/2015 17928.2 -0.79% 969.00 4,179.00 0.47%
5/6/2015 17841.98 -0.48% 1,407.00 4,180.00 0.47%
5/7/2015 17924.06 0.46% 4,143.00 4,181.00 0.47%
5/8/2015 18191.11 1.48% 5,459.00 4,182.00 0.47%
5/11/2015 18105.17 -0.47% 1,419.00 4,183.00 0.47%
5/12/2015 18068.23 -0.20% 2,047.00 4,184.00 0.48%
5/13/2015 18060.49 -0.04% 2,556.00 4,185.00 0.48%
5/14/2015 18252.24 1.06% 5,106.00 4,186.00 0.48%
5/15/2015 18272.56 0.11% 3,132.00 4,187.00 0.48%
5/18/2015 18298.88 0.14% 3,250.00 4,188.00 0.48%
5/19/2015 18312.39 0.07% 3,010.00 4,189.00 0.48%
5/20/2015 18285.4 -0.15% 2,216.00 4,190.00 0.48%
5/21/2015 18285.74 0.00% 2,751.00 4,191.00 0.48%
5/22/2015 18232.02 -0.29% 1,819.00 4,192.00 0.48%
5/26/2015 18041.54 -1.05% 713.00 4,193.00 0.48%
5/27/2015 18162.99 0.67% 4,602.00 4,194.00 0.48%
5/28/2015 18126.12 -0.20% 2,050.00 4,195.00 0.48%
5/29/2015 18010.68 -0.64% 1,161.00 4,196.00 0.48%
6/1/2015 18040.37 0.16% 3,322.00 4,197.00 0.48%
6/2/2015 18011.94 -0.16% 2,181.00 4,198.00 0.48%
6/3/2015 18076.27 0.36% 3,856.00 4,199.00 0.48%
6/4/2015 17905.58 -0.95% 803.00 4,200.00 0.48%
6/5/2015 17849.46 -0.31% 1,769.00 4,201.00 0.48%
6/8/2015 17766.55 -0.47% 1,439.00 4,202.00 0.48%
6/9/2015 17764.04 -0.01% 2,666.00 4,203.00 0.48%
6/10/2015 18000.4 1.32% 5,353.00 4,204.00 0.48%
6/11/2015 18039.37 0.22% 3,486.00 4,205.00 0.49%
6/12/2015 17898.84 -0.78% 981.00 4,206.00 0.49%
6/15/2015 17791.17 -0.60% 1,211.00 4,207.00 0.49%
6/16/2015 17904.48 0.63% 4,534.00 4,208.00 0.49%
6/17/2015 17935.74 0.17% 3,356.00 4,209.00 0.49%
6/18/2015 18115.84 1.00% 5,054.00 4,210.00 0.49%
6/19/2015 18015.95 -0.55% 1,286.00 4,211.00 0.49%
6/22/2015 18119.78 0.57% 4,397.00 4,212.00 0.49%
6/23/2015 18144.07 0.13% 3,213.00 4,213.00 0.49%
6/24/2015 17966.07 -0.99% 764.00 4,214.00 0.49%
6/25/2015 17890.36 -0.42% 1,535.00 4,215.00 0.49%
6/26/2015 17946.68 0.31% 3,764.00 4,216.00 0.49%
6/29/2015 17596.35 -1.97% 249.00 4,217.00 0.49%
6/30/2015 17619.51 0.13% 3,207.00 4,218.00 0.49%
7/1/2015 17757.91 0.78% 4,788.00 4,219.00 0.49%
7/2/2015 17730.11 -0.16% 2,183.00 4,220.00 0.49%
7/6/2015 17683.58 -0.26% 1,905.00 4,221.00 0.49%
7/7/2015 17776.91 0.53% 4,298.00 4,222.00 0.49%
7/8/2015 17515.42 -1.48% 421.00 4,223.00 0.49%
7/9/2015 17548.62 0.19% 3,410.00 4,224.00 0.49%
7/10/2015 17760.41 1.20% 5,231.00 4,225.00 0.49%
7/13/2015 17977.68 1.22% 5,253.00 4,226.00 0.50%
7/14/2015 18053.58 0.42% 4,041.00 4,227.00 0.50%
7/15/2015 18050.17 -0.02% 2,648.00 4,228.00 0.50%
7/16/2015 18120.25 0.39% 3,946.00 4,229.00 0.50%
7/17/2015 18086.45 -0.19% 2,097.00 4,230.00 0.50%
7/20/2015 18100.41 0.08% 3,021.00 4,231.00 0.50%
7/21/2015 17919.29 -1.01% 747.00 4,232.00 0.50%
7/22/2015 17851.04 -0.38% 1,615.00 4,233.00 0.50%
7/23/2015 17731.92 -0.67% 1,121.00 4,234.00 0.50%
7/24/2015 17568.53 -0.93% 831.00 4,235.00 0.50%
7/27/2015 17440.59 -0.73% 1,044.00 4,236.00 0.50%
7/28/2015 17630.27 1.08% 5,126.00 4,237.00 0.50%
7/29/2015 17751.39 0.68% 4,634.00 4,238.00 0.50%
7/30/2015 17745.98 -0.03% 2,596.00 4,239.00 0.50%
7/31/2015 17689.86 -0.32% 1,762.00 4,240.00 0.50%
8/3/2015 17598.2 -0.52% 1,343.00 4,241.00 0.50%
8/4/2015 17550.69 -0.27% 1,885.00 4,242.00 0.50%
8/5/2015 17540.47 -0.06% 2,495.00 4,243.00 0.50%
8/6/2015 17419.75 -0.69% 1,097.00 4,244.00 0.50%
8/7/2015 17373.38 -0.27% 1,894.00 4,245.00 0.50%
8/10/2015 17615.17 1.38% 5,397.00 4,246.00 0.50%
8/11/2015 17402.84 -1.21% 571.00 4,247.00 0.50%
8/12/2015 17402.51 0.00% 2,710.00 4,248.00 0.50%
8/13/2015 17408.25 0.03% 2,847.00 4,249.00 0.51%
8/14/2015 17477.4 0.40% 3,983.00 4,250.00 0.51%
8/17/2015 17545.18 0.39% 3,945.00 4,251.00 0.51%
8/18/2015 17511.34 -0.19% 2,080.00 4,252.00 0.51%
8/19/2015 17348.73 -0.93% 826.00 4,253.00 0.51%
8/20/2015 16990.69 -2.09% 213.00 4,254.00 0.51%
8/21/2015 16459.75 -3.17% 69.00 4,255.00 0.51%
8/24/2015 15871.35 -3.64% 50.00 4,256.00 0.51%
8/25/2015 15666.44 -1.30% 520.00 4,257.00 0.51%
8/26/2015 16285.51 3.88% 5,811.00 4,258.00 0.51%
8/27/2015 16654.77 2.24% 5,706.00 4,259.00 0.51%
8/28/2015 16643.01 -0.07% 2,452.00 4,260.00 0.51%
8/31/2015 16528.03 -0.69% 1,089.00 4,261.00 0.51%
9/1/2015 16058.35 -2.88% 89.00 4,262.00 0.51%
9/2/2015 16351.38 1.81% 5,593.00 4,263.00 0.51%
9/3/2015 16374.76 0.14% 3,248.00 4,264.00 0.51%
9/4/2015 16102.38 -1.68% 326.00 4,265.00 0.51%
9/8/2015 16492.68 2.39% 5,727.00 4,266.00 0.51%
9/9/2015 16253.57 -1.46% 434.00 4,267.00 0.51%
9/10/2015 16330.4 0.47% 4,172.00 4,268.00 0.51%
9/11/2015 16433.09 0.63% 4,518.00 4,269.00 0.52%
9/14/2015 16370.96 -0.38% 1,626.00 4,270.00 0.52%
9/15/2015 16599.85 1.39% 5,403.00 4,271.00 0.52%
9/16/2015 16739.95 0.84% 4,870.00 4,272.00 0.52%
9/17/2015 16674.74 -0.39% 1,597.00 4,273.00 0.52%
9/18/2015 16384.58 -1.76% 305.00 4,274.00 0.52%
 9/21/2015 16510.19 0.76% 4,766.00 4,275.00 0.52%
9/22/2015 16330.47 -1.09% 663.00 4,276.00 0.52%
9/23/2015 16279.89 -0.31% 1,779.00 4,277.00 0.52%
9/24/2015 16201.32 -0.48% 1,401.00 4,278.00 0.52%
9/25/2015 16314.67 0.70% 4,658.00 4,279.00 0.52%
9/28/2015 16001.89 -1.94% 257.00 4,280.00 0.52%
9/29/2015 16049.13 0.29% 3,712.00 4,281.00 0.52%
9/30/2015 16284.7 1.46% 5,446.00 4,282.00 0.52%
10/1/2015 16272.01 -0.08% 2,435.00 4,283.00 0.52%
10/2/2015 16472.37 1.22% 5,260.00 4,284.00 0.52%
10/5/2015 16776.43 1.83% 5,602.00 4,285.00 0.52%
10/6/2015 16790.19 0.08% 3,031.00 4,286.00 0.52%
10/7/2015 16912.29 0.72% 4,706.00 4,287.00 0.52%
10/8/2015 17050.75 0.82% 4,833.00 4,288.00 0.52%
10/9/2015 17084.49 0.20% 3,435.00 4,289.00 0.52%
10/12/2015 17131.86 0.28% 3,657.00 4,290.00 0.52%
10/13/2015 17081.89 -0.29% 1,824.00 4,291.00 0.52%
10/14/2015 16924.75 -0.92% 832.00 4,292.00 0.52%
10/15/2015 17141.75 1.27% 5,306.00 4,293.00 0.52%
10/16/2015 17215.97 0.43% 4,078.00 4,294.00 0.52%
10/19/2015 17230.54 0.08% 3,040.00 4,295.00 0.53%
10/20/2015 17217.11 -0.08% 2,434.00 4,296.00 0.53%
10/21/2015 17168.61 -0.28% 1,864.00 4,297.00 0.53%
10/22/2015 17489.16 1.85% 5,607.00 4,298.00 0.53%
10/23/2015 17646.7 0.90% 4,943.00 4,299.00 0.53%
10/26/2015 17623.05 -0.13% 2,250.00 4,300.00 0.53%
10/27/2015 17581.43 -0.24% 1,960.00 4,301.00 0.53%
10/28/2015 17779.52 1.12% 5,163.00 4,302.00 0.53%
10/29/2015 17755.8 -0.13% 2,254.00 4,303.00 0.53%
10/30/2015 17663.54 -0.52% 1,341.00 4,304.00 0.53%
11/2/2015 17828.76 0.93% 4,985.00 4,305.00 0.53%
11/3/2015 17918.15 0.50% 4,237.00 4,306.00 0.53%
11/4/2015 17867.58 -0.28% 1,863.00 4,307.00 0.53%
11/5/2015 17863.43 -0.02% 2,624.00 4,308.00 0.53%
11/6/2015 17910.33 0.26% 3,615.00 4,309.00 0.53%
11/9/2015 17730.48 -1.01% 745.00 4,310.00 0.53%
11/10/2015 17758.21 0.16% 3,291.00 4,311.00 0.53%
11/11/2015 17702.22 -0.32% 1,764.00 4,312.00 0.53%
11/12/2015 17448.07 -1.45% 443.00 4,313.00 0.53%
11/13/2015 17245.24 -1.17% 601.00 4,314.00 0.53%
11/16/2015 17483.01 1.37% 5,381.00 4,315.00 0.54%
11/17/2015 17489.5 0.04% 2,867.00 4,316.00 0.54%
11/18/2015 17737.16 1.41% 5,415.00 4,317.00 0.54%
11/19/2015 17732.75 -0.02% 2,616.00 4,318.00 0.54%
11/20/2015 17823.81 0.51% 4,262.00 4,319.00 0.54%
11/23/2015 17792.68 -0.17% 2,134.00 4,320.00 0.54%
11/24/2015 17812.19 0.11% 3,118.00 4,321.00 0.54%
11/25/2015 17813.39 0.01% 2,761.00 4,322.00 0.54%
11/27/2015 17798.49 -0.08% 2,415.00 4,323.00 0.54%
11/30/2015 17719.92 -0.44% 1,490.00 4,324.00 0.54%
12/1/2015 17888.35 0.95% 5,002.00 4,325.00 0.54%
12/2/2015 17729.68 -0.89% 865.00 4,326.00 0.54%
12/3/2015 17477.67 -1.43% 453.00 4,327.00 0.54%
12/4/2015 17847.63 2.09% 5,677.00 4,328.00 0.54%
12/7/2015 17730.51 -0.66% 1,134.00 4,329.00 0.54%
12/8/2015 17568 -0.92% 836.00 4,330.00 0.54%
12/9/2015 17492.3 -0.43% 1,509.00 4,331.00 0.54%
12/10/2015 17574.75 0.47% 4,168.00 4,332.00 0.54%
12/11/2015 17265.21 -1.78% 299.00 4,333.00 0.54%
12/14/2015 17368.5 0.60% 4,457.00 4,334.00 0.55%
12/15/2015 17524.91 0.90% 4,941.00 4,335.00 0.55%
12/16/2015 17749.09 1.27% 5,305.00 4,336.00 0.55%
12/17/2015 17495.84 -1.44% 447.00 4,337.00 0.55%
12/18/2015 17128.55 -2.12% 200.00 4,338.00 0.55%
12/21/2015 17251.62 0.72% 4,690.00 4,339.00 0.55%
12/22/2015 17417.27 0.96% 5,014.00 4,340.00 0.55%
12/23/2015 17602.61 1.06% 5,107.00 4,341.00 0.55%
12/24/2015 17552.17 -0.29% 1,849.00 4,342.00 0.55%
12/28/2015 17528.27 -0.14% 2,244.00 4,343.00 0.55%
12/29/2015 17720.98 1.09% 5,136.00 4,344.00 0.55%
12/30/2015 17603.87 -0.66% 1,129.00 4,345.00 0.55%
12/31/2015 17425.03 -1.02% 736.00 4,346.00 0.55%
1/4/2016 17148.94 -1.60% 367.00 4,347.00 0.55%
1/5/2016 17158.66 0.06% 2,955.00 4,348.00 0.55%
1/6/2016 16906.51 -1.48% 424.00 4,349.00 0.55%
1/7/2016 16514.1 -2.35% 154.00 4,350.00 0.55%
1/8/2016 16346.45 -1.02% 737.00 4,351.00 0.55%
1/11/2016 16398.57 0.32% 3,771.00 4,352.00 0.55%
1/12/2016 16516.22 0.71% 4,689.00 4,353.00 0.55%
1/13/2016 16151.41 -2.23% 173.00 4,354.00 0.55%
1/14/2016 16379.05 1.40% 5,410.00 4,355.00 0.56%
1/15/2016 15988.08 -2.42% 140.00 4,356.00 0.56%
1/19/2016 16016.02 0.17% 3,358.00 4,357.00 0.56%
1/20/2016 15766.74 -1.57% 382.00 4,358.00 0.56%
1/21/2016 15882.68 0.73% 4,724.00 4,359.00 0.56%
1/22/2016 16093.51 1.32% 5,347.00 4,360.00 0.56%
1/25/2016 15885.22 -1.30% 517.00 4,361.00 0.56%
1/26/2016 16167.23 1.76% 5,576.00 4,362.00 0.56%
1/27/2016 15944.46 -1.39% 477.00 4,363.00 0.56%
1/28/2016 16069.64 0.78% 4,786.00 4,364.00 0.56%
1/29/2016 16466.3 2.44% 5,731.00 4,365.00 0.56%
2/1/2016 16449.18 -0.10% 2,347.00 4,366.00 0.56%
2/2/2016 16153.54 -1.81% 287.00 4,367.00 0.56%
2/3/2016 16336.66 1.13% 5,171.00 4,368.00 0.56%
2/4/2016 16416.58 0.49% 4,210.00 4,369.00 0.56%
2/5/2016 16204.97 -1.30% 523.00 4,370.00 0.56%
2/8/2016 16027.05 -1.10% 649.00 4,371.00 0.56%
2/9/2016 16014.38 -0.08% 2,429.00 4,372.00 0.56%
2/10/2016 15914.74 -0.62% 1,176.00 4,373.00 0.56%
2/11/2016 15660.18 -1.61% 358.00 4,374.00 0.57%
2/12/2016 15973.84 1.98% 5,640.00 4,375.00 0.57%
2/16/2016 16196.41 1.38% 5,399.00 4,376.00 0.57%
2/17/2016 16453.83 1.58% 5,502.00 4,377.00 0.57%
2/18/2016 16413.43 -0.25% 1,935.00 4,378.00 0.57%
2/19/2016 16391.99 -0.13% 2,263.00 4,379.00 0.57%
2/22/2016 16620.66 1.39% 5,400.00 4,380.00 0.57%
2/23/2016 16431.78 -1.14% 624.00 4,381.00 0.57%
2/24/2016 16484.99 0.32% 3,784.00 4,382.00 0.57%
2/25/2016 16697.29 1.28% 5,316.00 4,383.00 0.57%
2/26/2016 16639.97 -0.34% 1,708.00 4,384.00 0.57%
2/29/2016 16516.5 -0.74% 1,030.00 4,385.00 0.57%
3/1/2016 16865.08 2.09% 5,676.00 4,386.00 0.57%
3/2/2016 16899.32 0.20% 3,451.00 4,387.00 0.57%
3/3/2016 16943.9 0.26% 3,618.00 4,388.00 0.57%
3/4/2016 17006.77 0.37% 3,904.00 4,389.00 0.57%
3/7/2016 17073.95 0.39% 3,974.00 4,390.00 0.57%
3/8/2016 16964.1 -0.65% 1,153.00 4,391.00 0.57%
3/9/2016 17000.36 0.21% 3,480.00 4,392.00 0.57%
3/10/2016 16995.13 -0.03% 2,594.00 4,393.00 0.57%
3/11/2016 17213.31 1.28% 5,310.00 4,394.00 0.57%
3/14/2016 17229.13 0.09% 3,071.00 4,395.00 0.57%
3/15/2016 17251.53 0.13% 3,202.00 4,396.00 0.57%
3/16/2016 17325.76 0.43% 4,067.00 4,397.00 0.57%
3/17/2016 17481.49 0.89% 4,937.00 4,398.00 0.57%
3/18/2016 17602.3 0.69% 4,643.00 4,399.00 0.58%
3/21/2016 17623.87 0.12% 3,177.00 4,400.00 0.58%
3/22/2016 17582.57 -0.23% 1,967.00 4,401.00 0.58%
3/23/2016 17502.59 -0.46% 1,461.00 4,402.00 0.58%
3/24/2016 17515.73 0.08% 3,016.00 4,403.00 0.58%
3/28/2016 17535.39 0.11% 3,138.00 4,404.00 0.58%
3/29/2016 17633.11 0.56% 4,355.00 4,405.00 0.58%
3/30/2016 17716.66 0.47% 4,177.00 4,406.00 0.58%
3/31/2016 17685.09 -0.18% 2,123.00 4,407.00 0.58%
4/1/2016 17792.75 0.61% 4,479.00 4,408.00 0.58%
4/4/2016 17737 -0.31% 1,771.00 4,409.00 0.58%
 4/5/2016 17603.32 -0.76% 1,011.00 4,410.00 0.58%
4/6/2016 17716.05 0.64% 4,538.00 4,411.00 0.58%
4/7/2016 17541.96 -0.99% 762.00 4,412.00 0.58%
4/8/2016 17576.96 0.20% 3,437.00 4,413.00 0.58%
4/11/2016 17556.41 -0.12% 2,303.00 4,414.00 0.58%
4/12/2016 17721.25 0.93% 4,990.00 4,415.00 0.58%
4/13/2016 17908.28 1.05% 5,101.00 4,416.00 0.58%
4/14/2016 17926.43 0.10% 3,097.00 4,417.00 0.58%
4/15/2016 17897.46 -0.16% 2,167.00 4,418.00 0.58%
4/18/2016 18004.16 0.59% 4,451.00 4,419.00 0.58%
4/19/2016 18053.6 0.27% 3,645.00 4,420.00 0.58%
4/20/2016 18096.27 0.24% 3,538.00 4,421.00 0.58%
4/21/2016 17982.52 -0.63% 1,168.00 4,422.00 0.58%
4/22/2016 18003.75 0.12% 3,159.00 4,423.00 0.58%
4/25/2016 17977.24 -0.15% 2,218.00 4,424.00 0.58%
4/26/2016 17990.32 0.07% 3,005.00 4,425.00 0.58%
4/27/2016 18041.55 0.28% 3,679.00 4,426.00 0.58%
4/28/2016 17830.76 -1.18% 597.00 4,427.00 0.58%
4/29/2016 17773.64 -0.32% 1,751.00 4,428.00 0.58%
5/2/2016 17891.16 0.66% 4,575.00 4,429.00 0.58%
5/3/2016 17750.91 -0.79% 971.00 4,430.00 0.59%
5/4/2016 17651.26 -0.56% 1,272.00 4,431.00 0.59%
5/5/2016 17660.71 0.05% 2,938.00 4,432.00 0.59%
5/6/2016 17740.63 0.45% 4,130.00 4,433.00 0.59%
5/9/2016 17705.91 -0.20% 2,073.00 4,434.00 0.59%
5/10/2016 17928.35 1.25% 5,290.00 4,435.00 0.59%
5/11/2016 17711.12 -1.22% 565.00 4,436.00 0.59%
5/12/2016 17720.5 0.05% 2,935.00 4,437.00 0.59%
5/13/2016 17535.32 -1.05% 712.00 4,438.00 0.59%
5/16/2016 17710.71 1.00% 5,050.00 4,439.00 0.59%
5/17/2016 17529.98 -1.03% 733.00 4,440.00 0.59%
5/18/2016 17526.62 -0.02% 2,646.00 4,441.00 0.59%
5/19/2016 17435.4 -0.52% 1,339.00 4,442.00 0.59%
5/20/2016 17500.94 0.38% 3,914.00 4,443.00 0.59%
5/23/2016 17492.93 -0.05% 2,545.00 4,444.00 0.59%
5/24/2016 17706.05 1.21% 5,247.00 4,445.00 0.59%
5/25/2016 17851.51 0.82% 4,840.00 4,446.00 0.59%
5/26/2016 17828.29 -0.13% 2,266.00 4,447.00 0.59%
5/27/2016 17873.22 0.25% 3,584.00 4,448.00 0.59%
5/31/2016 17787.2 -0.48% 1,405.00 4,449.00 0.59%
6/1/2016 17789.67 0.01% 2,779.00 4,450.00 0.59%
6/2/2016 17838.56 0.27% 3,648.00 4,451.00 0.59%
6/3/2016 17807.06 -0.18% 2,128.00 4,452.00 0.59%
6/6/2016 17920.33 0.63% 4,530.00 4,453.00 0.59%
6/7/2016 17938.28 0.10% 3,091.00 4,454.00 0.59%
 6/8/2016 18005.05 0.37% 3,908.00 4,455.00 0.60%
6/9/2016 17985.19 -0.11% 2,322.00 4,456.00 0.60%
6/10/2016 17865.34 -0.67% 1,122.00 4,457.00 0.60%
6/13/2016 17732.48 -0.75% 1,027.00 4,458.00 0.60%
6/14/2016 17674.82 -0.33% 1,745.00 4,459.00 0.60%
6/15/2016 17640.17 -0.20% 2,071.00 4,460.00 0.60%
6/16/2016 17733.1 0.53% 4,297.00 4,461.00 0.60%
6/17/2016 17675.16 -0.33% 1,740.00 4,462.00 0.60%
6/20/2016 17804.87 0.73% 4,722.00 4,463.00 0.60%
6/21/2016 17829.73 0.14% 3,228.00 4,464.00 0.60%
6/22/2016 17780.83 -0.27% 1,878.00 4,465.00 0.60%
6/23/2016 18011.07 1.29% 5,321.00 4,466.00 0.60%
6/24/2016 17400.75 -3.45% 56.00 4,467.00 0.60%
6/27/2016 17140.24 -1.51% 409.00 4,468.00 0.60%
6/28/2016 17409.72 1.56% 5,492.00 4,469.00 0.60%
6/29/2016 17694.68 1.62% 5,525.00 4,470.00 0.60%
6/30/2016 17929.99 1.32% 5,351.00 4,471.00 0.60%
7/1/2016 17949.37 0.11% 3,114.00 4,472.00 0.60%
7/5/2016 17840.62 -0.61% 1,202.00 4,473.00 0.61%
7/6/2016 17918.62 0.44% 4,090.00 4,474.00 0.61%
7/7/2016 17895.88 -0.13% 2,277.00 4,475.00 0.61%
7/8/2016 18146.74 1.39% 5,405.00 4,476.00 0.61%
7/11/2016 18226.93 0.44% 4,102.00 4,477.00 0.61%
7/12/2016 18347.67 0.66% 4,579.00 4,478.00 0.61%
7/13/2016 18372.12 0.13% 3,210.00 4,479.00 0.61%
7/14/2016 18506.41 0.73% 4,714.00 4,480.00 0.61%
7/15/2016 18516.55 0.05% 2,940.00 4,481.00 0.61%
7/18/2016 18533.05 0.09% 3,059.00 4,482.00 0.61%
7/19/2016 18559.01 0.14% 3,231.00 4,483.00 0.61%
7/20/2016 18595.03 0.19% 3,420.00 4,484.00 0.61%
7/21/2016 18517.23 -0.42% 1,543.00 4,485.00 0.61%
7/22/2016 18570.85 0.29% 3,692.00 4,486.00 0.61%
7/25/2016 18493.06 -0.42% 1,542.00 4,487.00 0.61%
7/26/2016 18473.75 -0.10% 2,344.00 4,488.00 0.61%
7/27/2016 18472.17 -0.01% 2,686.00 4,489.00 0.61%
7/28/2016 18456.35 -0.09% 2,409.00 4,490.00 0.61%
7/29/2016 18432.24 -0.13% 2,262.00 4,491.00 0.61%
8/1/2016 18404.51 -0.15% 2,202.00 4,492.00 0.61%
8/2/2016 18313.77 -0.49% 1,384.00 4,493.00 0.61%
8/3/2016 18355 0.22% 3,506.00 4,494.00 0.61%
8/4/2016 18352.05 -0.02% 2,658.00 4,495.00 0.61%
8/5/2016 18543.53 1.04% 5,089.00 4,496.00 0.61%
8/8/2016 18529.29 -0.08% 2,440.00 4,497.00 0.61%
8/9/2016 18533.05 0.02% 2,799.00 4,498.00 0.62%
8/10/2016 18495.66 -0.20% 2,056.00 4,499.00 0.62%
 8/11/2016 18613.52 0.64% 4,535.00 4,500.00 0.62%
8/12/2016 18576.47 -0.20% 2,063.00 4,501.00 0.62%
8/15/2016 18636.05 0.32% 3,776.00 4,502.00 0.62%
8/16/2016 18552.02 -0.45% 1,469.00 4,503.00 0.62%
8/17/2016 18573.94 0.12% 3,160.00 4,504.00 0.62%
8/18/2016 18597.7 0.13% 3,196.00 4,505.00 0.62%
8/19/2016 18552.57 -0.24% 1,943.00 4,506.00 0.62%
8/22/2016 18529.42 -0.12% 2,286.00 4,507.00 0.62%
8/23/2016 18547.3 0.10% 3,080.00 4,508.00 0.62%
8/24/2016 18481.48 -0.36% 1,677.00 4,509.00 0.62%
8/25/2016 18448.41 -0.18% 2,121.00 4,510.00 0.62%
8/26/2016 18395.4 -0.29% 1,844.00 4,511.00 0.62%
8/29/2016 18502.99 0.58% 4,427.00 4,512.00 0.62%
8/30/2016 18454.3 -0.26% 1,903.00 4,513.00 0.62%
8/31/2016 18400.88 -0.29% 1,835.00 4,514.00 0.63%
9/1/2016 18419.3 0.10% 3,090.00 4,515.00 0.63%
9/2/2016 18491.96 0.39% 3,972.00 4,516.00 0.63%
9/6/2016 18538.12 0.25% 3,575.00 4,517.00 0.63%
9/7/2016 18526.14 -0.06% 2,472.00 4,518.00 0.63%
9/8/2016 18479.91 -0.25% 1,928.00 4,519.00 0.63%
9/9/2016 18085.45 -2.16% 191.00 4,520.00 0.63%
9/12/2016 18325.07 1.32% 5,344.00 4,521.00 0.63%
9/13/2016 18066.75 -1.42% 462.00 4,522.00 0.63%
9/14/2016 18034.77 -0.18% 2,127.00 4,523.00 0.63%
9/15/2016 18212.48 0.98% 5,034.00 4,524.00 0.63%
9/16/2016 18123.8 -0.49% 1,394.00 4,525.00 0.63%
9/19/2016 18120.17 -0.02% 2,643.00 4,526.00 0.63%
9/20/2016 18129.96 0.05% 2,939.00 4,527.00 0.63%
9/21/2016 18293.7 0.90% 4,948.00 4,528.00 0.63%
9/22/2016 18392.46 0.54% 4,320.00 4,529.00 0.63%
9/23/2016 18261.45 -0.71% 1,060.00 4,530.00 0.63%
9/26/2016 18094.83 -0.92% 840.00 4,531.00 0.63%
9/27/2016 18228.3 0.73% 4,728.00 4,532.00 0.63%
9/28/2016 18339.24 0.61% 4,478.00 4,533.00 0.63%
9/29/2016 18143.45 -1.07% 687.00 4,534.00 0.63%
9/30/2016 18308.15 0.90% 4,957.00 4,535.00 0.64%
10/3/2016 18253.85 -0.30% 1,812.00 4,536.00 0.64%
10/4/2016 18168.45 -0.47% 1,429.00 4,537.00 0.64%
10/5/2016 18281.03 0.62% 4,503.00 4,538.00 0.64%
10/6/2016 18268.5 -0.07% 2,460.00 4,539.00 0.64%
10/7/2016 18240.49 -0.15% 2,191.00 4,540.00 0.64%
10/10/2016 18329.04 0.48% 4,203.00 4,541.00 0.64%
10/11/2016 18128.66 -1.10% 655.00 4,542.00 0.64%
10/12/2016 18144.2 0.09% 3,044.00 4,543.00 0.64%
10/13/2016 18098.94 -0.25% 1,929.00 4,544.00 0.64%
10/14/2016 18138.38 0.22% 3,490.00 4,545.00 0.64%
10/17/2016 18086.4 -0.29% 1,848.00 4,546.00 0.64%
10/18/2016 18161.94 0.42% 4,027.00 4,547.00 0.64%
10/19/2016 18202.62 0.22% 3,504.00 4,548.00 0.64%
10/20/2016 18162.35 -0.22% 2,007.00 4,549.00 0.64%
10/21/2016 18145.71 -0.09% 2,383.00 4,550.00 0.64%
10/24/2016 18223.03 0.43% 4,056.00 4,551.00 0.64%
10/25/2016 18169.27 -0.30% 1,817.00 4,552.00 0.64%
10/26/2016 18199.33 0.17% 3,324.00 4,553.00 0.64%
10/27/2016 18169.68 -0.16% 2,164.00 4,554.00 0.65%
10/28/2016 18161.19 -0.05% 2,542.00 4,555.00 0.65%
10/31/2016 18142.42 -0.10% 2,349.00 4,556.00 0.65%
11/1/2016 18037.1 -0.58% 1,242.00 4,557.00 0.65%
11/2/2016 17959.64 -0.43% 1,514.00 4,558.00 0.65%
11/3/2016 17930.67 -0.16% 2,168.00 4,559.00 0.65%
11/4/2016 17888.28 -0.24% 1,959.00 4,560.00 0.65%
11/7/2016 18259.6 2.05% 5,661.00 4,561.00 0.65%
11/8/2016 18332.74 0.40% 3,994.00 4,562.00 0.65%
11/9/2016 18589.69 1.39% 5,404.00 4,563.00 0.65%
11/10/2016 18807.88 1.17% 5,202.00 4,564.00 0.65%
11/11/2016 18847.66 0.21% 3,475.00 4,565.00 0.65%
11/14/2016 18868.69 0.11% 3,134.00 4,566.00 0.65%
11/15/2016 18923.06 0.29% 3,688.00 4,567.00 0.65%
11/16/2016 18868.14 -0.29% 1,829.00 4,568.00 0.65%
11/17/2016 18903.82 0.19% 3,408.00 4,569.00 0.66%
11/18/2016 18867.93 -0.19% 2,090.00 4,570.00 0.66%
11/21/2016 18956.69 0.47% 4,166.00 4,571.00 0.66%
11/22/2016 19023.87 0.35% 3,848.00 4,572.00 0.66%
11/23/2016 19083.18 0.31% 3,754.00 4,573.00 0.66%
11/25/2016 19152.14 0.36% 3,875.00 4,574.00 0.66%
11/28/2016 19097.9 -0.28% 1,862.00 4,575.00 0.66%
11/29/2016 19121.6 0.12% 3,184.00 4,576.00 0.66%
11/30/2016 19123.58 0.01% 2,769.00 4,577.00 0.66%
12/1/2016 19191.93 0.36% 3,858.00 4,578.00 0.66%
12/2/2016 19170.42 -0.11% 2,314.00 4,579.00 0.66%
12/5/2016 19216.24 0.24% 3,551.00 4,580.00 0.66%
12/6/2016 19251.78 0.18% 3,390.00 4,581.00 0.66%
12/7/2016 19549.62 1.54% 5,482.00 4,582.00 0.66%
12/8/2016 19614.81 0.33% 3,804.00 4,583.00 0.66%
12/9/2016 19756.85 0.72% 4,700.00 4,584.00 0.66%
12/12/2016 19796.43 0.20% 3,441.00 4,585.00 0.66%
12/13/2016 19911.21 0.58% 4,409.00 4,586.00 0.66%
12/14/2016 19792.53 -0.60% 1,217.00 4,587.00 0.66%
12/15/2016 19852.24 0.30% 3,728.00 4,588.00 0.66%
12/16/2016 19843.41 -0.04% 2,551.00 4,589.00 0.66%
12/19/2016 19883.06 0.20% 3,439.00 4,590.00 0.66%
12/20/2016 19974.62 0.46% 4,147.00 4,591.00 0.66%
12/21/2016 19941.96 -0.16% 2,162.00 4,592.00 0.66%
12/22/2016 19918.88 -0.12% 2,304.00 4,593.00 0.66%
12/23/2016 19933.81 0.07% 3,014.00 4,594.00 0.67%
12/27/2016 19945.04 0.06% 2,952.00 4,595.00 0.67%
12/28/2016 19833.68 -0.56% 1,275.00 4,596.00 0.67%
12/29/2016 19819.78 -0.07% 2,453.00 4,597.00 0.67%
12/30/2016 19762.6 -0.29% 1,839.00 4,598.00 0.67%
1/3/2017 19881.76 0.60% 4,470.00 4,599.00 0.67%
1/4/2017 19942.16 0.30% 3,738.00 4,600.00 0.67%
1/5/2017 19899.29 -0.22% 2,017.00 4,601.00 0.67%
1/6/2017 19963.8 0.32% 3,785.00 4,602.00 0.67%
1/9/2017 19887.38 -0.38% 1,610.00 4,603.00 0.67%
1/10/2017 19855.53 -0.16% 2,170.00 4,604.00 0.67%
1/11/2017 19954.28 0.50% 4,233.00 4,605.00 0.67%
1/12/2017 19891 -0.32% 1,759.00 4,606.00 0.67%
1/13/2017 19885.73 -0.03% 2,608.00 4,607.00 0.67%
1/17/2017 19826.77 -0.30% 1,813.00 4,608.00 0.67%
1/18/2017 19804.72 -0.11% 2,316.00 4,609.00 0.67%
1/19/2017 19732.4 -0.37% 1,651.00 4,610.00 0.67%
1/20/2017 19827.25 0.48% 4,195.00 4,611.00 0.67%
1/23/2017 19799.85 -0.14% 2,241.00 4,612.00 0.67%
1/24/2017 19912.71 0.57% 4,381.00 4,613.00 0.67%
1/25/2017 20068.51 0.78% 4,785.00 4,614.00 0.67%
1/26/2017 20100.91 0.16% 3,314.00 4,615.00 0.68%
1/27/2017 20093.78 -0.04% 2,578.00 4,616.00 0.68%
1/30/2017 19971.13 -0.61% 1,194.00 4,617.00 0.68%
1/31/2017 19864.09 -0.54% 1,310.00 4,618.00 0.68%
2/1/2017 19890.94 0.14% 3,218.00 4,619.00 0.68%
2/2/2017 19884.91 -0.03% 2,598.00 4,620.00 0.68%
2/3/2017 20071.46 0.93% 4,988.00 4,621.00 0.68%
2/6/2017 20052.42 -0.09% 2,380.00 4,622.00 0.68%
2/7/2017 20090.29 0.19% 3,404.00 4,623.00 0.68%
2/8/2017 20054.34 -0.18% 2,120.00 4,624.00 0.68%
2/9/2017 20172.4 0.59% 4,435.00 4,625.00 0.68%
2/10/2017 20269.37 0.48% 4,196.00 4,626.00 0.68%
2/13/2017 20412.16 0.70% 4,668.00 4,627.00 0.68%
2/14/2017 20504.41 0.45% 4,129.00 4,628.00 0.68%
2/15/2017 20611.86 0.52% 4,286.00 4,629.00 0.68%
2/16/2017 20619.77 0.04% 2,876.00 4,630.00 0.68%
2/17/2017 20624.05 0.02% 2,802.00 4,631.00 0.68%
2/21/2017 20743 0.58% 4,399.00 4,632.00 0.68%
2/22/2017 20775.6 0.16% 3,296.00 4,633.00 0.68%
2/23/2017 20810.32 0.17% 3,327.00 4,634.00 0.68%
2/24/2017 20821.76 0.05% 2,941.00 4,635.00 0.68%
2/27/2017 20837.44 0.08% 3,017.00 4,636.00 0.68%
2/28/2017 20812.24 -0.12% 2,297.00 4,637.00 0.69%
3/1/2017 21115.55 1.45% 5,440.00 4,638.00 0.69%
3/2/2017 21002.97 -0.53% 1,315.00 4,639.00 0.69%
3/3/2017 21005.71 0.01% 2,778.00 4,640.00 0.69%
3/6/2017 20954.34 -0.24% 1,939.00 4,641.00 0.69%
3/7/2017 20924.76 -0.14% 2,229.00 4,642.00 0.69%
3/8/2017 20855.73 -0.33% 1,735.00 4,643.00 0.69%
3/9/2017 20858.19 0.01% 2,774.00 4,644.00 0.69%
3/10/2017 20902.98 0.21% 3,483.00 4,645.00 0.69%
3/13/2017 20881.48 -0.10% 2,351.00 4,646.00 0.69%
3/14/2017 20837.37 -0.21% 2,030.00 4,647.00 0.69%
3/15/2017 20950.1 0.54% 4,324.00 4,648.00 0.69%
3/16/2017 20934.55 -0.07% 2,444.00 4,649.00 0.69%
3/17/2017 20914.62 -0.10% 2,379.00 4,650.00 0.69%
3/20/2017 20905.86 -0.04% 2,557.00 4,651.00 0.69%
3/21/2017 20668.01 -1.14% 621.00 4,652.00 0.69%
3/22/2017 20661.3 -0.03% 2,586.00 4,653.00 0.69%
3/23/2017 20656.58 -0.02% 2,627.00 4,654.00 0.70%
3/24/2017 20596.72 -0.29% 1,831.00 4,655.00 0.70%
3/27/2017 20550.98 -0.22% 2,003.00 4,656.00 0.70%
3/28/2017 20701.5 0.73% 4,718.00 4,657.00 0.70%
3/29/2017 20659.32 -0.20% 2,048.00 4,658.00 0.70%
3/30/2017 20728.49 0.33% 3,810.00 4,659.00 0.70%
3/31/2017 20663.22 -0.32% 1,765.00 4,660.00 0.70%
4/3/2017 20650.21 -0.06% 2,479.00 4,661.00 0.70%
4/4/2017 20689.24 0.19% 3,406.00 4,662.00 0.70%
4/5/2017 20648.15 -0.20% 2,065.00 4,663.00 0.70%
4/6/2017 20662.95 0.07% 3,000.00 4,664.00 0.70%
4/7/2017 20656.1 -0.03% 2,584.00 4,665.00 0.70%
4/10/2017 20658.02 0.01% 2,766.00 4,666.00 0.70%
4/11/2017 20651.3 -0.03% 2,585.00 4,667.00 0.70%
4/12/2017 20591.86 -0.29% 1,842.00 4,668.00 0.70%
4/13/2017 20453.25 -0.68% 1,114.00 4,669.00 0.70%
4/17/2017 20636.92 0.89% 4,933.00 4,670.00 0.71%
4/18/2017 20523.28 -0.55% 1,288.00 4,671.00 0.71%
4/19/2017 20404.49 -0.58% 1,247.00 4,672.00 0.71%
4/20/2017 20578.71 0.85% 4,876.00 4,673.00 0.71%
4/21/2017 20547.76 -0.15% 2,203.00 4,674.00 0.71%
4/24/2017 20763.89 1.05% 5,095.00 4,675.00 0.71%
4/25/2017 20996.12 1.11% 5,159.00 4,676.00 0.71%
4/26/2017 20975.09 -0.10% 2,367.00 4,677.00 0.71%
4/27/2017 20981.33 0.03% 2,831.00 4,678.00 0.71%
4/28/2017 20940.51 -0.19% 2,075.00 4,679.00 0.71%
 5/1/2017 20913.46 -0.13% 2,269.00 4,680.00 0.71%
5/2/2017 20949.89 0.17% 3,352.00 4,681.00 0.71%
5/3/2017 20957.9 0.04% 2,875.00 4,682.00 0.71%
5/4/2017 20951.47 -0.03% 2,595.00 4,683.00 0.71%
5/5/2017 21006.94 0.26% 3,622.00 4,684.00 0.71%
5/8/2017 21012.28 0.03% 2,816.00 4,685.00 0.71%
5/9/2017 20975.78 -0.17% 2,137.00 4,686.00 0.71%
5/10/2017 20943.11 -0.16% 2,187.00 4,687.00 0.71%
5/11/2017 20919.42 -0.11% 2,312.00 4,688.00 0.71%
5/12/2017 20896.61 -0.11% 2,326.00 4,689.00 0.71%
5/15/2017 20981.94 0.41% 4,002.00 4,690.00 0.72%
5/16/2017 20979.75 -0.01% 2,680.00 4,691.00 0.72%
5/17/2017 20606.93 -1.79% 291.00 4,692.00 0.72%
5/18/2017 20663.02 0.27% 3,643.00 4,693.00 0.72%
5/19/2017 20804.84 0.68% 4,630.00 4,694.00 0.72%
5/22/2017 20894.83 0.43% 4,075.00 4,695.00 0.72%
5/23/2017 20937.91 0.21% 3,463.00 4,696.00 0.72%
5/24/2017 21012.42 0.36% 3,853.00 4,697.00 0.72%
5/25/2017 21082.95 0.34% 3,811.00 4,698.00 0.72%
5/26/2017 21080.28 -0.01% 2,670.00 4,699.00 0.72%
5/30/2017 21029.47 -0.24% 1,946.00 4,700.00 0.72%
5/31/2017 21008.65 -0.10% 2,372.00 4,701.00 0.72%
6/1/2017 21144.18 0.64% 4,551.00 4,702.00 0.72%
6/2/2017 21206.29 0.29% 3,706.00 4,703.00 0.72%
6/5/2017 21184.04 -0.10% 2,339.00 4,704.00 0.72%
6/6/2017 21136.23 -0.23% 1,995.00 4,705.00 0.72%
6/7/2017 21173.69 0.18% 3,366.00 4,706.00 0.72%
6/8/2017 21182.53 0.04% 2,893.00 4,707.00 0.72%
6/9/2017 21271.97 0.42% 4,042.00 4,708.00 0.73%
6/12/2017 21235.67 -0.17% 2,143.00 4,709.00 0.73%
6/13/2017 21328.47 0.44% 4,089.00 4,710.00 0.73%
6/14/2017 21374.56 0.22% 3,485.00 4,711.00 0.73%
6/15/2017 21359.9 -0.07% 2,458.00 4,712.00 0.73%
6/16/2017 21384.28 0.11% 3,146.00 4,713.00 0.73%
6/19/2017 21528.99 0.67% 4,612.00 4,714.00 0.73%
6/20/2017 21467.14 -0.29% 1,845.00 4,715.00 0.73%
6/21/2017 21410.03 -0.27% 1,896.00 4,716.00 0.73%
6/22/2017 21397.29 -0.06% 2,488.00 4,717.00 0.73%
6/23/2017 21394.76 -0.01% 2,671.00 4,718.00 0.73%
6/26/2017 21409.55 0.07% 2,990.00 4,719.00 0.73%
6/27/2017 21310.66 -0.46% 1,446.00 4,720.00 0.73%
6/28/2017 21454.61 0.67% 4,605.00 4,721.00 0.73%
6/29/2017 21287.03 -0.78% 978.00 4,722.00 0.73%
6/30/2017 21349.63 0.29% 3,707.00 4,723.00 0.73%
7/3/2017 21479.27 0.61% 4,474.00 4,724.00 0.73%
 7/5/2017 21478.17 -0.01% 2,695.00 4,725.00 0.73%
7/6/2017 21320.04 -0.74% 1,037.00 4,726.00 0.73%
7/7/2017 21414.34 0.44% 4,105.00 4,727.00 0.73%
7/10/2017 21408.52 -0.03% 2,604.00 4,728.00 0.73%
7/11/2017 21409.07 0.00% 2,753.00 4,729.00 0.74%
7/12/2017 21532.14 0.57% 4,393.00 4,730.00 0.74%
7/13/2017 21553.09 0.10% 3,083.00 4,731.00 0.74%
7/14/2017 21637.74 0.39% 3,962.00 4,732.00 0.74%
7/17/2017 21629.72 -0.04% 2,571.00 4,733.00 0.74%
7/18/2017 21574.73 -0.25% 1,916.00 4,734.00 0.74%
7/19/2017 21640.75 0.31% 3,742.00 4,735.00 0.75%
7/20/2017 21611.78 -0.13% 2,251.00 4,736.00 0.75%
7/21/2017 21580.07 -0.15% 2,220.00 4,737.00 0.75%
7/24/2017 21513.17 -0.31% 1,775.00 4,738.00 0.75%
7/25/2017 21613.43 0.46% 4,159.00 4,739.00 0.75%
7/26/2017 21711.01 0.45% 4,128.00 4,740.00 0.75%
7/27/2017 21796.55 0.39% 3,970.00 4,741.00 0.75%
7/28/2017 21830.31 0.15% 3,285.00 4,742.00 0.75%
7/31/2017 21891.12 0.28% 3,663.00 4,743.00 0.75%
8/1/2017 21963.92 0.33% 3,802.00 4,744.00 0.75%
8/2/2017 22016.24 0.24% 3,548.00 4,745.00 0.75%
8/3/2017 22026.1 0.04% 2,908.00 4,746.00 0.75%
8/4/2017 22092.81 0.30% 3,732.00 4,747.00 0.75%
8/7/2017 22118.42 0.12% 3,149.00 4,748.00 0.75%
8/8/2017 22085.34 -0.15% 2,206.00 4,749.00 0.75%
8/9/2017 22048.7 -0.17% 2,154.00 4,750.00 0.75%
8/10/2017 21844.01 -0.93% 827.00 4,751.00 0.75%
8/11/2017 21858.32 0.07% 2,980.00 4,752.00 0.76%
8/14/2017 21993.71 0.62% 4,502.00 4,753.00 0.76%
8/15/2017 21998.99 0.02% 2,812.00 4,754.00 0.76%
8/16/2017 22024.87 0.12% 3,155.00 4,755.00 0.76%
8/17/2017 21750.73 -1.25% 547.00 4,756.00 0.76%
8/18/2017 21674.51 -0.35% 1,688.00 4,757.00 0.76%
8/21/2017 21703.75 0.13% 3,216.00 4,758.00 0.76%
8/22/2017 21899.89 0.90% 4,949.00 4,759.00 0.76%
8/23/2017 21812.09 -0.40% 1,574.00 4,760.00 0.76%
8/24/2017 21783.4 -0.13% 2,260.00 4,761.00 0.76%
8/25/2017 21813.67 0.14% 3,225.00 4,762.00 0.76%
8/28/2017 21808.4 -0.02% 2,619.00 4,763.00 0.76%
8/29/2017 21865.37 0.26% 3,613.00 4,764.00 0.76%
8/30/2017 21892.43 0.12% 3,182.00 4,765.00 0.76%
8/31/2017 21948.1 0.25% 3,590.00 4,766.00 0.76%
9/1/2017 21987.56 0.18% 3,378.00 4,767.00 0.76%
9/5/2017 21753.31 -1.07% 691.00 4,768.00 0.77%
9/6/2017 21807.64 0.25% 3,577.00 4,769.00 0.77%
 9/7/2017 21784.78 -0.10% 2,340.00 4,770.00 0.77%
9/8/2017 21797.79 0.06% 2,964.00 4,771.00 0.77%
9/11/2017 22057.37 1.18% 5,215.00 4,772.00 0.77%
9/12/2017 22118.86 0.28% 3,664.00 4,773.00 0.77%
9/13/2017 22158.18 0.18% 3,368.00 4,774.00 0.77%
9/14/2017 22203.48 0.20% 3,456.00 4,775.00 0.77%
9/15/2017 22268.34 0.29% 3,698.00 4,776.00 0.77%
9/18/2017 22331.35 0.28% 3,676.00 4,777.00 0.77%
9/19/2017 22370.8 0.18% 3,364.00 4,778.00 0.77%
9/20/2017 22412.59 0.19% 3,395.00 4,779.00 0.77%
9/21/2017 22359.23 -0.24% 1,953.00 4,780.00 0.78%
9/22/2017 22349.59 -0.04% 2,554.00 4,781.00 0.78%
9/25/2017 22296.09 -0.24% 1,950.00 4,782.00 0.78%
9/26/2017 22284.32 -0.05% 2,521.00 4,783.00 0.78%
9/27/2017 22340.71 0.25% 3,586.00 4,784.00 0.78%
9/28/2017 22381.2 0.18% 3,379.00 4,785.00 0.78%
9/29/2017 22405.09 0.11% 3,109.00 4,786.00 0.78%
10/2/2017 22557.6 0.68% 4,618.00 4,787.00 0.78%
10/3/2017 22641.67 0.37% 3,911.00 4,788.00 0.78%
10/4/2017 22661.64 0.09% 3,053.00 4,789.00 0.78%
10/5/2017 22775.39 0.50% 4,238.00 4,790.00 0.78%
10/6/2017 22773.67 -0.01% 2,688.00 4,791.00 0.78%
10/9/2017 22761.07 -0.06% 2,510.00 4,792.00 0.78%
10/10/2017 22830.68 0.31% 3,741.00 4,793.00 0.78%
10/11/2017 22872.89 0.18% 3,389.00 4,794.00 0.78%
10/12/2017 22841.01 -0.14% 2,234.00 4,795.00 0.79%
10/13/2017 22871.72 0.13% 3,215.00 4,796.00 0.79%
10/16/2017 22956.96 0.37% 3,910.00 4,797.00 0.79%
10/17/2017 22997.44 0.18% 3,362.00 4,798.00 0.79%
10/18/2017 23157.6 0.69% 4,652.00 4,799.00 0.79%
10/19/2017 23163.04 0.02% 2,810.00 4,800.00 0.79%
10/20/2017 23328.63 0.71% 4,683.00 4,801.00 0.79%
10/23/2017 23273.96 -0.23% 1,966.00 4,802.00 0.79%
10/24/2017 23441.76 0.72% 4,694.00 4,803.00 0.79%
10/25/2017 23329.46 -0.48% 1,409.00 4,804.00 0.80%
10/26/2017 23400.86 0.31% 3,743.00 4,805.00 0.80%
10/27/2017 23434.19 0.14% 3,245.00 4,806.00 0.80%
10/30/2017 23348.74 -0.37% 1,653.00 4,807.00 0.80%
10/31/2017 23377.24 0.12% 3,174.00 4,808.00 0.80%
11/1/2017 23435.01 0.25% 3,568.00 4,809.00 0.80%
11/2/2017 23516.26 0.35% 3,833.00 4,810.00 0.80%
11/3/2017 23539.19 0.10% 3,084.00 4,811.00 0.80%
11/6/2017 23548.42 0.04% 2,879.00 4,812.00 0.80%
11/7/2017 23557.23 0.04% 2,870.00 4,813.00 0.80%
11/8/2017 23563.36 0.03% 2,819.00 4,814.00 0.80%
 11/9/2017 23461.94 -0.43% 1,511.00 4,815.00 0.80%
11/10/2017 23422.21 -0.17% 2,146.00 4,816.00 0.80%
11/13/2017 23439.7 0.07% 3,013.00 4,817.00 0.80%
11/14/2017 23409.47 -0.13% 2,270.00 4,818.00 0.80%
11/15/2017 23271.28 -0.59% 1,229.00 4,819.00 0.81%
11/16/2017 23458.36 0.80% 4,809.00 4,820.00 0.81%
11/17/2017 23358.24 -0.43% 1,520.00 4,821.00 0.81%
11/20/2017 23430.33 0.31% 3,748.00 4,822.00 0.81%
11/21/2017 23590.83 0.68% 4,628.00 4,823.00 0.81%
11/22/2017 23526.18 -0.27% 1,879.00 4,824.00 0.81%
11/24/2017 23557.99 0.14% 3,219.00 4,825.00 0.81%
11/27/2017 23580.78 0.10% 3,081.00 4,826.00 0.81%
11/28/2017 23836.71 1.08% 5,125.00 4,827.00 0.81%
11/29/2017 23940.68 0.44% 4,087.00 4,828.00 0.81%
11/30/2017 24272.35 1.38% 5,391.00 4,829.00 0.81%
12/1/2017 24231.59 -0.17% 2,148.00 4,830.00 0.81%
12/4/2017 24290.05 0.24% 3,556.00 4,831.00 0.81%
12/5/2017 24180.64 -0.45% 1,472.00 4,832.00 0.82%
12/6/2017 24140.91 -0.16% 2,159.00 4,833.00 0.82%
12/7/2017 24211.48 0.29% 3,699.00 4,834.00 0.82%
12/8/2017 24329.16 0.48% 4,204.00 4,835.00 0.82%
12/11/2017 24386.03 0.23% 3,530.00 4,836.00 0.82%
12/12/2017 24504.8 0.49% 4,205.00 4,837.00 0.82%
12/13/2017 24585.43 0.33% 3,796.00 4,838.00 0.82%
12/14/2017 24508.66 -0.31% 1,772.00 4,839.00 0.82%
12/15/2017 24651.74 0.58% 4,423.00 4,840.00 0.82%
12/18/2017 24792.2 0.57% 4,380.00 4,841.00 0.82%
12/19/2017 24754.75 -0.15% 2,201.00 4,842.00 0.82%
12/20/2017 24726.65 -0.11% 2,311.00 4,843.00 0.82%
12/21/2017 24782.29 0.22% 3,505.00 4,844.00 0.82%
12/22/2017 24754.06 -0.11% 2,309.00 4,845.00 0.82%
12/26/2017 24746.21 -0.03% 2,590.00 4,846.00 0.82%
12/27/2017 24774.3 0.11% 3,143.00 4,847.00 0.82%
12/28/2017 24837.51 0.25% 3,592.00 4,848.00 0.82%
12/29/2017 24719.22 -0.48% 1,413.00 4,849.00 0.83%
1/2/2018 24824.01 0.42% 4,045.00 4,850.00 0.83%
1/3/2018 24922.68 0.40% 3,985.00 4,851.00 0.83%
1/4/2018 25075.13 0.61% 4,485.00 4,852.00 0.83%
1/5/2018 25295.87 0.88% 4,907.00 4,853.00 0.83%
1/8/2018 25283 -0.05% 2,528.00 4,854.00 0.83%
1/9/2018 25385.8 0.41% 3,999.00 4,855.00 0.83%
1/10/2018 25369.13 -0.07% 2,471.00 4,856.00 0.83%
1/11/2018 25574.73 0.81% 4,822.00 4,857.00 0.83%
1/12/2018 25803.19 0.89% 4,930.00 4,858.00 0.83%
1/16/2018 25792.86 -0.04% 2,562.00 4,859.00 0.83%
1/17/2018 26115.65 1.24% 5,283.00 4,860.00 0.83%
1/18/2018 26017.81 -0.38% 1,636.00 4,861.00 0.83%
1/19/2018 26071.72 0.21% 3,465.00 4,862.00 0.83%
1/22/2018 26214.6 0.55% 4,337.00 4,863.00 0.83%
1/23/2018 26210.81 -0.01% 2,664.00 4,864.00 0.84%
1/24/2018 26252.12 0.16% 3,298.00 4,865.00 0.84%
1/25/2018 26392.79 0.53% 4,314.00 4,866.00 0.84%
1/26/2018 26616.71 0.84% 4,874.00 4,867.00 0.84%
1/29/2018 26439.48 -0.67% 1,124.00 4,868.00 0.84%
1/30/2018 26076.89 -1.38% 479.00 4,869.00 0.84%
1/31/2018 26149.39 0.28% 3,660.00 4,870.00 0.84%
2/1/2018 26186.71 0.14% 3,246.00 4,871.00 0.84%
2/2/2018 25520.96 -2.58% 115.00 4,872.00 0.84%
2/5/2018 24345.75 -4.71% 24.00 4,873.00 0.84%
2/6/2018 24912.77 2.30% 5,715.00 4,874.00 0.84%
2/7/2018 24893.35 -0.08% 2,433.00 4,875.00 0.85%
2/8/2018 23860.46 -4.24% 32.00 4,876.00 0.85%
2/9/2018 24190.9 1.38% 5,390.00 4,877.00 0.85%
2/12/2018 24601.27 1.68% 5,552.00 4,878.00 0.85%
2/13/2018 24640.45 0.16% 3,305.00 4,879.00 0.85%
2/14/2018 24893.49 1.02% 5,074.00 4,880.00 0.86%
2/15/2018 25200.37 1.23% 5,261.00 4,881.00 0.86%
2/16/2018 25219.38 0.08% 3,018.00 4,882.00 0.86%
2/20/2018 24964.75 -1.01% 739.00 4,883.00 0.86%
2/21/2018 24797.78 -0.67% 1,119.00 4,884.00 0.86%
2/22/2018 24962.48 0.66% 4,585.00 4,885.00 0.86%
2/23/2018 25309.99 1.38% 5,398.00 4,886.00 0.86%
2/26/2018 25709.27 1.57% 5,496.00 4,887.00 0.86%
2/27/2018 25410.03 -1.17% 599.00 4,888.00 0.86%
2/28/2018 25029.2 -1.51% 408.00 4,889.00 0.86%
3/1/2018 24608.98 -1.69% 318.00 4,890.00 0.86%
3/2/2018 24538.06 -0.29% 1,840.00 4,891.00 0.86%
3/5/2018 24874.76 1.36% 5,376.00 4,892.00 0.86%
3/6/2018 24884.12 0.04% 2,874.00 4,893.00 0.86%
3/7/2018 24801.36 -0.33% 1,730.00 4,894.00 0.87%
3/8/2018 24895.21 0.38% 3,921.00 4,895.00 0.87%
3/9/2018 25335.74 1.75% 5,575.00 4,896.00 0.87%
3/12/2018 25178.61 -0.62% 1,179.00 4,897.00 0.87%
3/13/2018 25007.03 -0.68% 1,102.00 4,898.00 0.87%
3/14/2018 24758.12 -1.00% 752.00 4,899.00 0.87%
3/15/2018 24873.66 0.47% 4,160.00 4,900.00 0.87%
3/16/2018 24946.51 0.29% 3,703.00 4,901.00 0.87%
3/19/2018 24610.91 -1.35% 489.00 4,902.00 0.87%
3/20/2018 24727.27 0.47% 4,174.00 4,903.00 0.87%
3/21/2018 24682.31 -0.18% 2,110.00 4,904.00 0.87%
3/22/2018 23957.89 -2.98% 81.00 4,905.00 0.87%
3/23/2018 23533.2 -1.79% 296.00 4,906.00 0.87%
3/26/2018 24202.6 2.80% 5,762.00 4,907.00 0.88%
3/27/2018 23857.71 -1.44% 450.00 4,908.00 0.88%
3/28/2018 23848.42 -0.04% 2,567.00 4,909.00 0.88%
3/29/2018 24103.11 1.06% 5,111.00 4,910.00 0.88%
4/2/2018 23644.19 -1.92% 258.00 4,911.00 0.88%
4/3/2018 24033.36 1.63% 5,529.00 4,912.00 0.88%
4/4/2018 24264.3 0.96% 5,015.00 4,913.00 0.88%
4/5/2018 24505.22 0.99% 5,042.00 4,914.00 0.88%
4/6/2018 23932.76 -2.36% 152.00 4,915.00 0.88%
4/9/2018 23979.1 0.19% 3,417.00 4,916.00 0.88%
4/10/2018 24408 1.77% 5,581.00 4,917.00 0.88%
4/11/2018 24189.45 -0.90% 857.00 4,918.00 0.88%
4/12/2018 24483.05 1.21% 5,243.00 4,919.00 0.88%
4/13/2018 24360.14 -0.50% 1,369.00 4,920.00 0.89%
4/16/2018 24573.04 0.87% 4,903.00 4,921.00 0.89%
4/17/2018 24786.63 0.87% 4,895.00 4,922.00 0.89%
4/18/2018 24748.07 -0.16% 2,188.00 4,923.00 0.89%
4/19/2018 24664.89 -0.34% 1,723.00 4,924.00 0.89%
4/20/2018 24462.94 -0.82% 921.00 4,925.00 0.89%
4/23/2018 24448.69 -0.06% 2,494.00 4,926.00 0.89%
4/24/2018 24024.13 -1.75% 308.00 4,927.00 0.89%
4/25/2018 24083.83 0.25% 3,573.00 4,928.00 0.89%
4/26/2018 24322.34 0.99% 5,038.00 4,929.00 0.89%
4/27/2018 24311.19 -0.05% 2,544.00 4,930.00 0.89%
4/30/2018 24163.15 -0.61% 1,197.00 4,931.00 0.89%
5/1/2018 24099.05 -0.27% 1,898.00 4,932.00 0.89%
5/2/2018 23924.98 -0.72% 1,050.00 4,933.00 0.89%
5/3/2018 23930.15 0.02% 2,806.00 4,934.00 0.89%
5/4/2018 24262.51 1.38% 5,394.00 4,935.00 0.89%
5/7/2018 24357.32 0.39% 3,955.00 4,936.00 0.89%
5/8/2018 24360.21 0.01% 2,776.00 4,937.00 0.89%
5/9/2018 24542.54 0.75% 4,737.00 4,938.00 0.89%
5/10/2018 24739.53 0.80% 4,808.00 4,939.00 0.90%
5/11/2018 24831.17 0.37% 3,900.00 4,940.00 0.90%
5/14/2018 24899.41 0.27% 3,647.00 4,941.00 0.90%
5/15/2018 24706.41 -0.78% 986.00 4,942.00 0.90%
5/16/2018 24768.93 0.25% 3,587.00 4,943.00 0.90%
5/17/2018 24713.98 -0.22% 2,005.00 4,944.00 0.90%
5/18/2018 24715.09 0.00% 2,758.00 4,945.00 0.90%
5/21/2018 25013.29 1.20% 5,230.00 4,946.00 0.90%
5/22/2018 24834.41 -0.72% 1,056.00 4,947.00 0.90%
5/23/2018 24886.81 0.21% 3,471.00 4,948.00 0.90%
5/24/2018 24811.76 -0.30% 1,802.00 4,949.00 0.90%
5/25/2018 24753.09 -0.24% 1,958.00 4,950.00 0.90%
5/29/2018 24361.45 -1.59% 369.00 4,951.00 0.90%
5/30/2018 24667.78 1.25% 5,291.00 4,952.00 0.90%
5/31/2018 24415.84 -1.03% 731.00 4,953.00 0.90%
6/1/2018 24635.21 0.89% 4,935.00 4,954.00 0.90%
6/4/2018 24813.69 0.72% 4,702.00 4,955.00 0.90%
6/5/2018 24799.98 -0.06% 2,511.00 4,956.00 0.90%
6/6/2018 25146.39 1.39% 5,402.00 4,957.00 0.90%
6/7/2018 25241.41 0.38% 3,919.00 4,958.00 0.90%
6/8/2018 25316.53 0.30% 3,718.00 4,959.00 0.91%
6/11/2018 25322.31 0.02% 2,808.00 4,960.00 0.91%
6/12/2018 25320.73 -0.01% 2,691.00 4,961.00 0.91%
6/13/2018 25201.2 -0.47% 1,421.00 4,962.00 0.91%
6/14/2018 25175.31 -0.10% 2,352.00 4,963.00 0.91%
6/15/2018 25090.48 -0.34% 1,721.00 4,964.00 0.91%
6/18/2018 24987.47 -0.41% 1,560.00 4,965.00 0.91%
6/19/2018 24700.21 -1.16% 608.00 4,966.00 0.91%
6/20/2018 24657.8 -0.17% 2,141.00 4,967.00 0.91%
6/21/2018 24461.7 -0.80% 954.00 4,968.00 0.91%
6/22/2018 24580.89 0.49% 4,206.00 4,969.00 0.91%
6/25/2018 24252.8 -1.34% 495.00 4,970.00 0.91%
6/26/2018 24283.11 0.12% 3,188.00 4,971.00 0.91%
6/27/2018 24117.59 -0.68% 1,101.00 4,972.00 0.91%
6/28/2018 24216.05 0.41% 4,001.00 4,973.00 0.92%
6/29/2018 24271.41 0.23% 3,517.00 4,974.00 0.92%
7/2/2018 24307.18 0.15% 3,260.00 4,975.00 0.92%
7/3/2018 24174.82 -0.55% 1,298.00 4,976.00 0.92%
7/5/2018 24356.74 0.75% 4,744.00 4,977.00 0.92%
7/6/2018 24456.48 0.41% 4,006.00 4,978.00 0.92%
7/9/2018 24776.59 1.30% 5,336.00 4,979.00 0.92%
7/10/2018 24919.66 0.58% 4,402.00 4,980.00 0.92%
7/11/2018 24700.45 -0.88% 870.00 4,981.00 0.92%
7/12/2018 24924.89 0.90% 4,958.00 4,982.00 0.93%
7/13/2018 25019.41 0.38% 3,925.00 4,983.00 0.93%
7/16/2018 25064.36 0.18% 3,376.00 4,984.00 0.93%
7/17/2018 25119.89 0.22% 3,497.00 4,985.00 0.93%
7/18/2018 25199.29 0.32% 3,766.00 4,986.00 0.93%
7/19/2018 25064.5 -0.54% 1,313.00 4,987.00 0.93%
7/20/2018 25058.12 -0.03% 2,611.00 4,988.00 0.93%
7/23/2018 25044.29 -0.06% 2,512.00 4,989.00 0.93%
7/24/2018 25241.94 0.79% 4,796.00 4,990.00 0.93%
7/25/2018 25414.1 0.68% 4,621.00 4,991.00 0.94%
7/26/2018 25527.07 0.44% 4,111.00 4,992.00 0.94%
7/27/2018 25451.06 -0.30% 1,809.00 4,993.00 0.94%
7/30/2018 25306.83 -0.57% 1,265.00 4,994.00 0.94%
7/31/2018 25415.19 0.43% 4,061.00 4,995.00 0.94%
8/1/2018 25333.82 -0.32% 1,752.00 4,996.00 0.94%
8/2/2018 25326.16 -0.03% 2,599.00 4,997.00 0.94%
8/3/2018 25462.58 0.54% 4,319.00 4,998.00 0.94%
8/6/2018 25502.18 0.16% 3,288.00 4,999.00 0.94%
8/7/2018 25628.91 0.50% 4,231.00 5,000.00 0.94%
8/8/2018 25583.75 -0.18% 2,129.00 5,001.00 0.95%
8/9/2018 25509.23 -0.29% 1,827.00 5,002.00 0.95%
8/10/2018 25313.14 -0.77% 993.00 5,003.00 0.95%
8/13/2018 25187.7 -0.50% 1,381.00 5,004.00 0.95%
8/14/2018 25299.92 0.44% 4,114.00 5,005.00 0.95%
8/15/2018 25162.41 -0.55% 1,301.00 5,006.00 0.95%
8/16/2018 25558.73 1.56% 5,495.00 5,007.00 0.95%
8/17/2018 25669.32 0.43% 4,077.00 5,008.00 0.95%
8/20/2018 25758.69 0.35% 3,838.00 5,009.00 0.95%
8/21/2018 25822.29 0.25% 3,567.00 5,010.00 0.95%
8/22/2018 25733.6 -0.34% 1,707.00 5,011.00 0.95%
8/23/2018 25656.98 -0.30% 1,810.00 5,012.00 0.96%
8/24/2018 25790.35 0.52% 4,276.00 5,013.00 0.96%
8/27/2018 26049.64 1.00% 5,055.00 5,014.00 0.96%
8/28/2018 26064.02 0.06% 2,944.00 5,015.00 0.96%
8/29/2018 26124.57 0.23% 3,526.00 5,016.00 0.96%
8/30/2018 25986.92 -0.53% 1,326.00 5,017.00 0.96%
8/31/2018 25964.82 -0.09% 2,411.00 5,018.00 0.96%
9/4/2018 25952.48 -0.05% 2,539.00 5,019.00 0.96%
9/5/2018 25974.99 0.09% 3,048.00 5,020.00 0.96%
9/6/2018 25995.87 0.08% 3,028.00 5,021.00 0.96%
9/7/2018 25916.54 -0.31% 1,789.00 5,022.00 0.96%
9/10/2018 25857.07 -0.23% 1,983.00 5,023.00 0.96%
9/11/2018 25971.06 0.44% 4,096.00 5,024.00 0.96%
9/12/2018 25998.92 0.11% 3,113.00 5,025.00 0.97%
9/13/2018 26145.99 0.56% 4,372.00 5,026.00 0.97%
9/14/2018 26154.67 0.03% 2,848.00 5,027.00 0.97%
9/17/2018 26062.12 -0.35% 1,679.00 5,028.00 0.97%
9/18/2018 26246.96 0.71% 4,673.00 5,029.00 0.97%
9/19/2018 26405.76 0.60% 4,472.00 5,030.00 0.97%
9/20/2018 26656.98 0.95% 5,003.00 5,031.00 0.98%
9/21/2018 26743.5 0.32% 3,786.00 5,032.00 0.98%
9/24/2018 26562.05 -0.68% 1,108.00 5,033.00 0.98%
9/25/2018 26492.21 -0.26% 1,904.00 5,034.00 0.98%
9/26/2018 26385.28 -0.40% 1,572.00 5,035.00 0.98%
9/27/2018 26439.93 0.21% 3,464.00 5,036.00 0.98%
9/28/2018 26458.31 0.07% 2,993.00 5,037.00 0.98%
10/1/2018 26651.21 0.73% 4,710.00 5,038.00 0.99%
10/2/2018 26773.94 0.46% 4,148.00 5,039.00 0.99%
 10/3/2018 26828.39 0.20% 3,454.00 5,040.00 0.99%
10/4/2018 26627.48 -0.75% 1,021.00 5,041.00 0.99%
10/5/2018 26447.05 -0.68% 1,110.00 5,042.00 0.99%
10/8/2018 26486.78 0.15% 3,268.00 5,043.00 0.99%
10/9/2018 26430.57 -0.21% 2,024.00 5,044.00 0.99%
10/10/2018 25598.74 -3.20% 66.00 5,045.00 0.99%
10/11/2018 25052.83 -2.16% 192.00 5,046.00 0.99%
10/12/2018 25339.99 1.14% 5,187.00 5,047.00 0.99%
10/15/2018 25250.55 -0.35% 1,684.00 5,048.00 0.99%
10/16/2018 25798.42 2.15% 5,686.00 5,049.00 0.99%
10/17/2018 25706.68 -0.36% 1,676.00 5,050.00 1.00%
10/18/2018 25379.45 -1.28% 536.00 5,051.00 1.00%
10/19/2018 25444.34 0.26% 3,593.00 5,052.00 1.00%
10/22/2018 25317.41 -0.50% 1,374.00 5,053.00 1.00%
10/23/2018 25191.43 -0.50% 1,376.00 5,054.00 1.00%
10/24/2018 24583.42 -2.44% 135.00 5,055.00 1.00%
10/25/2018 24984.55 1.62% 5,520.00 5,056.00 1.00%
10/26/2018 24688.31 -1.19% 590.00 5,057.00 1.00%
10/29/2018 24442.92 -1.00% 754.00 5,058.00 1.00%
10/30/2018 24874.64 1.75% 5,573.00 5,059.00 1.00%
10/31/2018 25115.76 0.96% 5,022.00 5,060.00 1.00%
11/1/2018 25380.74 1.05% 5,098.00 5,061.00 1.01%
11/2/2018 25270.83 -0.43% 1,506.00 5,062.00 1.01%
11/5/2018 25461.7 0.75% 4,747.00 5,063.00 1.01%
11/6/2018 25635.01 0.68% 4,617.00 5,064.00 1.01%
11/7/2018 26180.3 2.10% 5,680.00 5,065.00 1.01%
11/8/2018 26191.22 0.04% 2,892.00 5,066.00 1.01%
11/9/2018 25989.3 -0.77% 990.00 5,067.00 1.01%
11/12/2018 25387.18 -2.34% 156.00 5,068.00 1.01%
11/13/2018 25286.49 -0.40% 1,582.00 5,069.00 1.01%
11/14/2018 25080.5 -0.82% 932.00 5,070.00 1.02%
11/15/2018 25289.27 0.83% 4,854.00 5,071.00 1.02%
11/16/2018 25413.22 0.49% 4,212.00 5,072.00 1.02%
11/19/2018 25017.44 -1.57% 380.00 5,073.00 1.02%
11/20/2018 24465.64 -2.23% 174.00 5,074.00 1.02%
11/21/2018 24464.69 0.00% 2,698.00 5,075.00 1.02%
11/22/2018 24464.69 0.00% 2,720.00 5,076.00 1.02%
11/23/2018 24285.95 -0.73% 1,042.00 5,077.00 1.02%
11/26/2018 24640.24 1.45% 5,443.00 5,078.00 1.02%
11/27/2018 24748.73 0.44% 4,095.00 5,079.00 1.02%
11/28/2018 25366.43 2.47% 5,734.00 5,080.00 1.03%
11/29/2018 25338.84 -0.11% 2,328.00 5,081.00 1.03%
11/30/2018 25538.46 0.78% 4,793.00 5,082.00 1.03%
12/3/2018 25826.43 1.12% 5,165.00 5,083.00 1.03%
12/4/2018 25027.07 -3.14% 71.00 5,084.00 1.03%
 12/5/2018 25027.07 0.00% 2,721.00 5,085.00 1.03%
12/6/2018 24947.67 -0.32% 1,758.00 5,086.00 1.03%
12/7/2018 24388.95 -2.27% 167.00 5,087.00 1.03%
12/10/2018 24423.26 0.14% 3,234.00 5,088.00 1.03%
12/11/2018 24370.24 -0.22% 2,015.00 5,089.00 1.04%
12/12/2018 24527.27 0.64% 4,546.00 5,090.00 1.04%
12/13/2018 24597.38 0.29% 3,683.00 5,091.00 1.04%
12/14/2018 24100.51 -2.04% 224.00 5,092.00 1.04%
12/17/2018 23592.98 -2.13% 198.00 5,093.00 1.05%
12/18/2018 23675.64 0.35% 3,842.00 5,094.00 1.05%
12/19/2018 23323.66 -1.50% 414.00 5,095.00 1.05%
12/20/2018 22859.6 -2.01% 235.00 5,096.00 1.05%
12/21/2018 22445.37 -1.83% 285.00 5,097.00 1.05%
12/24/2018 21792.2 -2.95% 84.00 5,098.00 1.05%
12/25/2018 21792.2 0.00% 2,722.00 5,099.00 1.05%
12/26/2018 22878.45 4.86% 5,828.00 5,100.00 1.05%
12/27/2018 23138.82 1.13% 5,177.00 5,101.00 1.05%
12/28/2018 23062.4 -0.33% 1,734.00 5,102.00 1.05%
12/31/2018 23327.46 1.14% 5,190.00 5,103.00 1.05%
1/1/2019 23327.46 0.00% 2,723.00 5,104.00 1.05%
1/2/2019 23346.24 0.08% 3,029.00 5,105.00 1.05%
1/3/2019 22686.22 -2.87% 92.00 5,106.00 1.06%
1/4/2019 23433.16 3.24% 5,792.00 5,107.00 1.06%
1/7/2019 23531.35 0.42% 4,031.00 5,108.00 1.06%
1/8/2019 23787.45 1.08% 5,127.00 5,109.00 1.06%
1/9/2019 23879.12 0.38% 3,937.00 5,110.00 1.06%
1/10/2019 24001.92 0.51% 4,266.00 5,111.00 1.06%
1/11/2019 23995.95 -0.02% 2,615.00 5,112.00 1.06%
1/14/2019 23909.84 -0.36% 1,672.00 5,113.00 1.06%
1/15/2019 24065.59 0.65% 4,560.00 5,114.00 1.07%
1/16/2019 24207.16 0.59% 4,433.00 5,115.00 1.07%
1/17/2019 24370.1 0.67% 4,601.00 5,116.00 1.07%
1/18/2019 24706.35 1.37% 5,383.00 5,117.00 1.07%
1/21/2019 24706.35 0.00% 2,724.00 5,118.00 1.07%
1/22/2019 24404.48 -1.23% 558.00 5,119.00 1.07%
1/23/2019 24575.62 0.70% 4,662.00 5,120.00 1.07%
1/24/2019 24553.24 -0.09% 2,385.00 5,121.00 1.07%
1/25/2019 24737.2 0.75% 4,739.00 5,122.00 1.07%
1/28/2019 24528.22 -0.85% 903.00 5,123.00 1.08%
1/29/2019 24579.96 0.21% 3,470.00 5,124.00 1.08%
1/30/2019 25014.86 1.75% 5,574.00 5,125.00 1.08%
1/31/2019 24999.67 -0.06% 2,485.00 5,126.00 1.08%
2/1/2019 25063.89 0.26% 3,600.00 5,127.00 1.08%
2/4/2019 25239.37 0.70% 4,660.00 5,128.00 1.08%
2/5/2019 25411.52 0.68% 4,622.00 5,129.00 1.09%
 2/6/2019 25390.3 -0.08% 2,416.00 5,130.00 1.09%
2/7/2019 25169.53 -0.87% 882.00 5,131.00 1.09%
2/8/2019 25106.33 -0.25% 1,922.00 5,132.00 1.09%
2/11/2019 25053.11 -0.21% 2,026.00 5,133.00 1.09%
2/12/2019 25425.76 1.48% 5,457.00 5,134.00 1.09%
2/13/2019 25543.27 0.46% 4,151.00 5,135.00 1.09%
2/14/2019 25439.39 -0.41% 1,568.00 5,136.00 1.09%
2/15/2019 25883.25 1.73% 5,563.00 5,137.00 1.09%
2/18/2019 25883.25 0.00% 2,725.00 5,138.00 1.10%
2/19/2019 25891.32 0.03% 2,839.00 5,139.00 1.10%
2/20/2019 25954.44 0.24% 3,561.00 5,140.00 1.10%
2/21/2019 25850.63 -0.40% 1,577.00 5,141.00 1.10%
2/22/2019 26031.81 0.70% 4,661.00 5,142.00 1.10%
2/25/2019 26091.95 0.23% 3,522.00 5,143.00 1.10%
2/26/2019 26057.98 -0.13% 2,264.00 5,144.00 1.10%
2/27/2019 25985.16 -0.28% 1,868.00 5,145.00 1.10%
2/28/2019 25916 -0.27% 1,895.00 5,146.00 1.10%
3/1/2019 26026.32 0.42% 4,052.00 5,147.00 1.10%
3/4/2019 25819.65 -0.80% 957.00 5,148.00 1.10%
3/5/2019 25806.63 -0.05% 2,529.00 5,149.00 1.10%
3/6/2019 25673.46 -0.52% 1,348.00 5,150.00 1.11%
3/7/2019 25473.23 -0.78% 980.00 5,151.00 1.11%
3/8/2019 25450.24 -0.09% 2,387.00 5,152.00 1.11%
3/11/2019 25650.88 0.79% 4,795.00 5,153.00 1.11%
3/12/2019 25554.66 -0.38% 1,635.00 5,154.00 1.11%
3/13/2019 25702.89 0.58% 4,410.00 5,155.00 1.11%
3/14/2019 25709.94 0.03% 2,825.00 5,156.00 1.11%
3/15/2019 25848.87 0.54% 4,323.00 5,157.00 1.11%
3/18/2019 25914.1 0.25% 3,585.00 5,158.00 1.11%
3/19/2019 25887.38 -0.10% 2,350.00 5,159.00 1.11%
3/20/2019 25745.67 -0.55% 1,293.00 5,160.00 1.11%
3/21/2019 25962.51 0.84% 4,867.00 5,161.00 1.12%
3/22/2019 25502.32 -1.79% 297.00 5,162.00 1.12%
3/25/2019 25516.83 0.06% 2,956.00 5,163.00 1.12%
3/26/2019 25657.73 0.55% 4,347.00 5,164.00 1.12%
3/27/2019 25625.59 -0.13% 2,285.00 5,165.00 1.12%
3/28/2019 25717.46 0.36% 3,864.00 5,166.00 1.12%
3/29/2019 25928.68 0.82% 4,839.00 5,167.00 1.12%
4/1/2019 26258.42 1.26% 5,300.00 5,168.00 1.12%
4/2/2019 26179.13 -0.30% 1,800.00 5,169.00 1.12%
4/3/2019 26218.13 0.15% 3,264.00 5,170.00 1.13%
4/4/2019 26384.63 0.63% 4,529.00 5,171.00 1.13%
4/5/2019 26424.99 0.15% 3,280.00 5,172.00 1.13%
4/8/2019 26341.02 -0.32% 1,757.00 5,173.00 1.13%
4/9/2019 26150.58 -0.73% 1,049.00 5,174.00 1.13%
4/10/2019 26157.16 0.03% 2,815.00 5,175.00 1.13%
4/11/2019 26143.05 -0.05% 2,516.00 5,176.00 1.13%
4/12/2019 26412.3 1.02% 5,078.00 5,177.00 1.13%
4/15/2019 26384.77 -0.10% 2,345.00 5,178.00 1.13%
4/16/2019 26452.66 0.26% 3,602.00 5,179.00 1.13%
4/17/2019 26449.54 -0.01% 2,673.00 5,180.00 1.13%
4/18/2019 26559.54 0.42% 4,024.00 5,181.00 1.13%
4/19/2019 26559.54 0.00% 2,726.00 5,182.00 1.14%
4/22/2019 26511.05 -0.18% 2,107.00 5,183.00 1.14%
4/23/2019 26656.39 0.55% 4,338.00 5,184.00 1.14%
4/24/2019 26597.05 -0.22% 2,002.00 5,185.00 1.14%
4/25/2019 26462.08 -0.51% 1,363.00 5,186.00 1.14%
4/26/2019 26543.33 0.31% 3,746.00 5,187.00 1.14%
4/29/2019 26554.39 0.04% 2,891.00 5,188.00 1.14%
4/30/2019 26592.91 0.14% 3,252.00 5,189.00 1.14%
5/1/2019 26430.14 -0.61% 1,191.00 5,190.00 1.14%
5/2/2019 26307.79 -0.46% 1,443.00 5,191.00 1.15%
5/3/2019 26504.95 0.75% 4,740.00 5,192.00 1.15%
5/6/2019 26438.48 -0.25% 1,923.00 5,193.00 1.15%
5/7/2019 25965.09 -1.81% 289.00 5,194.00 1.15%
5/8/2019 25967.33 0.01% 2,764.00 5,195.00 1.15%
5/9/2019 25828.36 -0.54% 1,312.00 5,196.00 1.16%
5/10/2019 25942.37 0.44% 4,099.00 5,197.00 1.16%
5/13/2019 25324.99 -2.41% 141.00 5,198.00 1.16%
5/14/2019 25532.05 0.81% 4,831.00 5,199.00 1.16%
5/15/2019 25648.02 0.45% 4,133.00 5,200.00 1.17%
5/16/2019 25862.68 0.83% 4,862.00 5,201.00 1.17%
5/17/2019 25764 -0.38% 1,613.00 5,202.00 1.17%
5/20/2019 25679.9 -0.33% 1,742.00 5,203.00 1.17%
5/21/2019 25877.33 0.77% 4,768.00 5,204.00 1.17%
5/22/2019 25776.61 -0.39% 1,598.00 5,205.00 1.17%
5/23/2019 25490.47 -1.12% 643.00 5,206.00 1.17%
5/24/2019 25585.69 0.37% 3,912.00 5,207.00 1.17%
5/27/2019 25585.69 0.00% 2,727.00 5,208.00 1.17%
5/28/2019 25347.77 -0.93% 825.00 5,209.00 1.17%
5/29/2019 25126.41 -0.88% 878.00 5,210.00 1.17%
5/30/2019 25169.88 0.17% 3,347.00 5,211.00 1.18%
5/31/2019 24815.04 -1.42% 461.00 5,212.00 1.18%
6/3/2019 24819.78 0.02% 2,795.00 5,213.00 1.18%
6/4/2019 25332.18 2.04% 5,658.00 5,214.00 1.18%
6/5/2019 25539.57 0.82% 4,832.00 5,215.00 1.18%
6/6/2019 25720.66 0.71% 4,672.00 5,216.00 1.18%
6/7/2019 25983.94 1.02% 5,073.00 5,217.00 1.18%
6/10/2019 26062.68 0.30% 3,734.00 5,218.00 1.19%
6/11/2019 26048.51 -0.05% 2,515.00 5,219.00 1.19%
6/12/2019 26004.83 -0.17% 2,149.00 5,220.00 1.19%
6/13/2019 26106.77 0.39% 3,959.00 5,221.00 1.19%
6/14/2019 26089.61 -0.07% 2,470.00 5,222.00 1.19%
6/17/2019 26112.53 0.09% 3,051.00 5,223.00 1.19%
6/18/2019 26465.54 1.34% 5,364.00 5,224.00 1.19%
6/19/2019 26504 0.15% 3,255.00 5,225.00 1.19%
6/20/2019 26753.17 0.94% 4,992.00 5,226.00 1.19%
6/21/2019 26719.13 -0.13% 2,275.00 5,227.00 1.20%
6/24/2019 26727.54 0.03% 2,842.00 5,228.00 1.20%
6/25/2019 26548.22 -0.67% 1,116.00 5,229.00 1.20%
6/26/2019 26536.82 -0.04% 2,555.00 5,230.00 1.20%
6/27/2019 26526.58 -0.04% 2,568.00 5,231.00 1.20%
6/28/2019 26599.96 0.28% 3,654.00 5,232.00 1.20%
7/1/2019 26717.43 0.44% 4,100.00 5,233.00 1.20%
7/2/2019 26786.68 0.26% 3,606.00 5,234.00 1.20%
7/3/2019 26966 0.67% 4,595.00 5,235.00 1.20%
7/4/2019 26966 0.00% 2,728.00 5,236.00 1.20%
7/5/2019 26922.12 -0.16% 2,166.00 5,237.00 1.20%
7/8/2019 26806.14 -0.43% 1,510.00 5,238.00 1.20%
7/9/2019 26783.49 -0.08% 2,412.00 5,239.00 1.21%
7/10/2019 26860.2 0.29% 3,685.00 5,240.00 1.21%
7/11/2019 27088.08 0.84% 4,873.00 5,241.00 1.21%
7/12/2019 27332.03 0.90% 4,942.00 5,242.00 1.21%
7/15/2019 27359.16 0.10% 3,088.00 5,243.00 1.21%
7/16/2019 27335.63 -0.09% 2,405.00 5,244.00 1.21%
7/17/2019 27219.85 -0.42% 1,528.00 5,245.00 1.21%
7/18/2019 27222.97 0.01% 2,771.00 5,246.00 1.21%
7/19/2019 27154.2 -0.25% 1,921.00 5,247.00 1.21%
7/22/2019 27171.9 0.07% 2,977.00 5,248.00 1.21%
7/23/2019 27349.19 0.65% 4,565.00 5,249.00 1.21%
7/24/2019 27269.97 -0.29% 1,832.00 5,250.00 1.21%
7/25/2019 27140.98 -0.47% 1,417.00 5,251.00 1.21%
7/26/2019 27192.45 0.19% 3,411.00 5,252.00 1.22%
7/29/2019 27221.35 0.11% 3,107.00 5,253.00 1.22%
7/30/2019 27198.02 -0.09% 2,408.00 5,254.00 1.22%
7/31/2019 26864.27 -1.23% 556.00 5,255.00 1.22%
8/1/2019 26583.42 -1.05% 709.00 5,256.00 1.22%
8/2/2019 26485.01 -0.37% 1,645.00 5,257.00 1.22%
8/5/2019 25717.74 -2.94% 85.00 5,258.00 1.22%
8/6/2019 26029.52 1.21% 5,239.00 5,259.00 1.22%
8/7/2019 26007.07 -0.09% 2,403.00 5,260.00 1.22%
8/8/2019 26378.19 1.42% 5,424.00 5,261.00 1.23%
8/9/2019 26287.44 -0.34% 1,705.00 5,262.00 1.23%
8/12/2019 25907.37 -1.46% 438.00 5,263.00 1.23%
8/13/2019 26279.91 1.43% 5,431.00 5,264.00 1.23%
 8/14/2019 25479.42 -3.09% 73.00 5,265.00 1.23%
8/15/2019 25579.39 0.39% 3,960.00 5,266.00 1.23%
8/16/2019 25886.01 1.19% 5,224.00 5,267.00 1.23%
8/19/2019 26135.79 0.96% 5,019.00 5,268.00 1.23%
8/20/2019 25962.44 -0.67% 1,127.00 5,269.00 1.23%
8/21/2019 26202.73 0.92% 4,979.00 5,270.00 1.24%
8/22/2019 26252.24 0.19% 3,405.00 5,271.00 1.24%
8/23/2019 25628.9 -2.40% 143.00 5,272.00 1.24%
8/26/2019 25898.83 1.05% 5,096.00 5,273.00 1.24%
8/27/2019 25777.9 -0.47% 1,433.00 5,274.00 1.24%
8/28/2019 26036.1 1.00% 5,051.00 5,275.00 1.24%
8/29/2019 26362.25 1.24% 5,284.00 5,276.00 1.24%
8/30/2019 26403.28 0.16% 3,289.00 5,277.00 1.24%
9/2/2019 26403.28 0.00% 2,729.00 5,278.00 1.24%
9/3/2019 26118.02 -1.09% 673.00 5,279.00 1.24%
9/4/2019 26355.47 0.91% 4,959.00 5,280.00 1.24%
9/5/2019 26728.15 1.40% 5,412.00 5,281.00 1.24%
9/6/2019 26797.46 0.26% 3,607.00 5,282.00 1.24%
9/9/2019 26835.51 0.14% 3,239.00 5,283.00 1.24%
9/10/2019 26909.43 0.28% 3,651.00 5,284.00 1.24%
9/11/2019 27137.04 0.84% 4,871.00 5,285.00 1.25%
9/12/2019 27182.45 0.17% 3,328.00 5,286.00 1.25%
9/13/2019 27219.52 0.14% 3,222.00 5,287.00 1.25%
9/16/2019 27076.82 -0.53% 1,333.00 5,288.00 1.25%
9/17/2019 27110.8 0.13% 3,189.00 5,289.00 1.25%
9/18/2019 27147.08 0.13% 3,211.00 5,290.00 1.25%
9/19/2019 27094.79 -0.19% 2,083.00 5,291.00 1.25%
9/20/2019 26935.07 -0.59% 1,231.00 5,292.00 1.25%
9/23/2019 26949.99 0.06% 2,945.00 5,293.00 1.25%
9/24/2019 26807.77 -0.53% 1,325.00 5,294.00 1.25%
9/25/2019 26970.71 0.61% 4,477.00 5,295.00 1.25%
9/26/2019 26891.12 -0.30% 1,816.00 5,296.00 1.26%
9/27/2019 26820.25 -0.26% 1,902.00 5,297.00 1.26%
9/30/2019 26916.83 0.36% 3,870.00 5,298.00 1.26%
10/1/2019 26573.04 -1.29% 532.00 5,299.00 1.26%
10/2/2019 26078.62 -1.88% 271.00 5,300.00 1.26%
10/3/2019 26201.04 0.47% 4,163.00 5,301.00 1.26%
10/4/2019 26573.72 1.41% 5,421.00 5,302.00 1.27%
10/7/2019 26478.02 -0.36% 1,668.00 5,303.00 1.27%
10/8/2019 26164.04 -1.19% 589.00 5,304.00 1.27%
10/9/2019 26346.01 0.69% 4,651.00 5,305.00 1.27%
10/10/2019 26496.67 0.57% 4,385.00 5,306.00 1.27%
10/11/2019 26816.59 1.20% 5,232.00 5,307.00 1.27%
10/14/2019 26787.36 -0.11% 2,327.00 5,308.00 1.27%
10/15/2019 27024.8 0.88% 4,913.00 5,309.00 1.28%
10/16/2019 27001.98 -0.08% 2,413.00 5,310.00 1.28%
10/17/2019 27025.88 0.09% 3,055.00 5,311.00 1.28%
10/18/2019 26770.2 -0.95% 796.00 5,312.00 1.28%
10/21/2019 26827.64 0.21% 3,482.00 5,313.00 1.28%
10/22/2019 26788.1 -0.15% 2,217.00 5,314.00 1.28%
10/23/2019 26833.95 0.17% 3,342.00 5,315.00 1.28%
10/24/2019 26805.53 -0.11% 2,336.00 5,316.00 1.28%
10/25/2019 26958.06 0.57% 4,379.00 5,317.00 1.28%
10/28/2019 27090.72 0.49% 4,216.00 5,318.00 1.28%
10/29/2019 27071.42 -0.07% 2,451.00 5,319.00 1.28%
10/30/2019 27186.69 0.42% 4,053.00 5,320.00 1.28%
10/31/2019 27046.23 -0.52% 1,346.00 5,321.00 1.29%
11/1/2019 27347.36 1.11% 5,150.00 5,322.00 1.29%
11/4/2019 27462.11 0.42% 4,033.00 5,323.00 1.29%
11/5/2019 27492.63 0.11% 3,129.00 5,324.00 1.29%
11/6/2019 27492.56 0.00% 2,716.00 5,325.00 1.29%
11/7/2019 27674.8 0.66% 4,580.00 5,326.00 1.29%
11/8/2019 27681.24 0.02% 2,809.00 5,327.00 1.29%
11/11/2019 27691.49 0.04% 2,866.00 5,328.00 1.29%
11/12/2019 27691.49 0.00% 2,730.00 5,329.00 1.29%
11/13/2019 27783.59 0.33% 3,803.00 5,330.00 1.29%
11/14/2019 27781.96 -0.01% 2,693.00 5,331.00 1.29%
11/15/2019 28004.89 0.80% 4,807.00 5,332.00 1.29%
11/18/2019 28036.22 0.11% 3,135.00 5,333.00 1.30%
11/19/2019 27934.02 -0.37% 1,654.00 5,334.00 1.30%
11/20/2019 27821.09 -0.41% 1,571.00 5,335.00 1.30%
11/21/2019 27766.29 -0.20% 2,069.00 5,336.00 1.30%
11/22/2019 27875.62 0.39% 3,968.00 5,337.00 1.30%
11/25/2019 28066.47 0.68% 4,626.00 5,338.00 1.30%
11/26/2019 28121.68 0.20% 3,432.00 5,339.00 1.30%
11/27/2019 28164 0.15% 3,269.00 5,340.00 1.31%
11/28/2019 28164 0.00% 2,731.00 5,341.00 1.31%
11/29/2019 28051.41 -0.40% 1,579.00 5,342.00 1.31%
12/2/2019 27783.04 -0.96% 786.00 5,343.00 1.32%
12/3/2019 27502.81 -1.01% 741.00 5,344.00 1.32%
12/4/2019 27649.78 0.53% 4,307.00 5,345.00 1.32%
12/5/2019 27677.79 0.10% 3,095.00 5,346.00 1.32%
12/6/2019 28015.06 1.21% 5,248.00 5,347.00 1.32%
12/9/2019 27909.6 -0.38% 1,631.00 5,348.00 1.32%
12/10/2019 27881.72 -0.10% 2,368.00 5,349.00 1.32%
12/11/2019 27911.3 0.11% 3,105.00 5,350.00 1.32%
12/12/2019 28132.05 0.79% 4,799.00 5,351.00 1.32%
12/13/2019 28135.38 0.01% 2,775.00 5,352.00 1.32%
12/16/2019 28235.89 0.36% 3,857.00 5,353.00 1.32%
12/17/2019 28267.16 0.11% 3,125.00 5,354.00 1.32%
12/18/2019 28239.28 -0.10% 2,373.00 5,355.00 1.33%
12/19/2019 28376.96 0.49% 4,207.00 5,356.00 1.33%
12/20/2019 28455.09 0.27% 3,650.00 5,357.00 1.33%
12/23/2019 28551.53 0.34% 3,818.00 5,358.00 1.33%
12/24/2019 28515.45 -0.13% 2,281.00 5,359.00 1.33%
12/25/2019 28515.45 0.00% 2,732.00 5,360.00 1.34%
12/26/2019 28621.39 0.37% 3,905.00 5,361.00 1.34%
12/27/2019 28645.26 0.08% 3,034.00 5,362.00 1.34%
12/30/2019 28462.14 -0.64% 1,158.00 5,363.00 1.34%
12/31/2019 28538.44 0.27% 3,629.00 5,364.00 1.34%
1/1/2020 28538.44 0.00% 2,733.00 5,365.00 1.34%
1/2/2020 28868.8 1.15% 5,193.00 5,366.00 1.35%
1/3/2020 28634.88 -0.81% 939.00 5,367.00 1.35%
1/6/2020 28703.38 0.24% 3,552.00 5,368.00 1.35%
1/7/2020 28583.68 -0.42% 1,544.00 5,369.00 1.35%
1/8/2020 28745.09 0.56% 4,371.00 5,370.00 1.35%
1/9/2020 28956.9 0.73% 4,727.00 5,371.00 1.35%
1/10/2020 28823.77 -0.46% 1,449.00 5,372.00 1.36%
1/13/2020 28907.05 0.29% 3,690.00 5,373.00 1.36%
1/14/2020 28939.67 0.11% 3,141.00 5,374.00 1.36%
1/15/2020 29030.22 0.31% 3,757.00 5,375.00 1.36%
1/16/2020 29297.64 0.92% 4,973.00 5,376.00 1.36%
1/17/2020 29348.1 0.17% 3,346.00 5,377.00 1.36%
1/20/2020 29348.1 0.00% 2,734.00 5,378.00 1.36%
1/21/2020 29196.04 -0.52% 1,344.00 5,379.00 1.37%
1/22/2020 29186.27 -0.03% 2,583.00 5,380.00 1.37%
1/23/2020 29160.09 -0.09% 2,388.00 5,381.00 1.37%
1/24/2020 28989.73 -0.59% 1,238.00 5,382.00 1.37%
1/27/2020 28535.8 -1.58% 379.00 5,383.00 1.37%
1/28/2020 28722.85 0.65% 4,567.00 5,384.00 1.37%
1/29/2020 28734.45 0.04% 2,884.00 5,385.00 1.37%
1/30/2020 28859.44 0.43% 4,082.00 5,386.00 1.37%
1/31/2020 28256.03 -2.11% 202.00 5,387.00 1.37%
2/3/2020 28399.81 0.51% 4,253.00 5,388.00 1.37%
2/4/2020 28807.63 1.43% 5,426.00 5,389.00 1.37%
2/5/2020 29290.85 1.66% 5,541.00 5,390.00 1.38%
2/6/2020 29379.77 0.30% 3,736.00 5,391.00 1.38%
2/7/2020 29102.51 -0.95% 804.00 5,392.00 1.38%
2/10/2020 29276.82 0.60% 4,459.00 5,393.00 1.38%
2/11/2020 29276.34 0.00% 2,712.00 5,394.00 1.38%
2/12/2020 29551.42 0.94% 4,991.00 5,395.00 1.38%
2/13/2020 29423.31 -0.43% 1,505.00 5,396.00 1.38%
2/14/2020 29398.08 -0.09% 2,406.00 5,397.00 1.38%
2/17/2020 29398.08 0.00% 2,735.00 5,398.00 1.38%
2/18/2020 29232.19 -0.57% 1,268.00 5,399.00 1.38%
2/19/2020 29348.03 0.40% 3,980.00 5,400.00 1.39%
2/20/2020 29219.98 -0.44% 1,500.00 5,401.00 1.39%
2/21/2020 28992.41 -0.78% 983.00 5,402.00 1.39%
2/24/2020 27960.8 -3.62% 52.00 5,403.00 1.39%
2/25/2020 27081.36 -3.20% 67.00 5,404.00 1.39%
2/26/2020 26957.59 -0.46% 1,456.00 5,405.00 1.39%
2/27/2020 25766.64 -4.52% 27.00 5,406.00 1.39%
2/28/2020 25409.36 -1.40% 470.00 5,407.00 1.40%
3/2/2020 26703.32 4.97% 5,829.00 5,408.00 1.40%
3/3/2020 25917.41 -2.99% 79.00 5,409.00 1.40%
3/4/2020 27090.86 4.43% 5,819.00 5,410.00 1.40%
3/5/2020 26121.28 -3.64% 49.00 5,411.00 1.40%
3/6/2020 25864.78 -0.99% 763.00 5,412.00 1.40%
3/9/2020 23851.02 -8.11% 4.00 5,413.00 1.40%
3/10/2020 25018.16 4.78% 5,825.00 5,414.00 1.41%
3/11/2020 23553.22 -6.03% 11.00 5,415.00 1.41%
3/12/2020 21200.62 -10.52% 2.00 5,416.00 1.41%
3/13/2020 23185.62 8.95% 5,839.00 5,417.00 1.41%
3/16/2020 20188.52 -13.84% 1.00 5,418.00 1.41%
3/17/2020 21237.38 5.06% 5,830.00 5,419.00 1.41%
3/18/2020 19898.92 -6.51% 10.00 5,420.00 1.41%
3/19/2020 20087.19 0.94% 4,997.00 5,421.00 1.41%
3/20/2020 19173.98 -4.65% 25.00 5,422.00 1.42%
3/23/2020 18591.93 -3.08% 74.00 5,423.00 1.42%
3/24/2020 20704.91 10.76% 5,842.00 5,424.00 1.42%
3/25/2020 21200.55 2.37% 5,723.00 5,425.00 1.42%
3/26/2020 22552.17 6.18% 5,834.00 5,426.00 1.43%
3/27/2020 21636.78 -4.14% 37.00 5,427.00 1.43%
3/30/2020 22327.48 3.14% 5,787.00 5,428.00 1.43%
3/31/2020 21917.16 -1.85% 279.00 5,429.00 1.43%
4/1/2020 20943.51 -4.54% 26.00 5,430.00 1.43%
4/2/2020 21413.44 2.22% 5,701.00 5,431.00 1.43%
4/3/2020 21052.53 -1.70% 316.00 5,432.00 1.43%
4/6/2020 22679.99 7.45% 5,838.00 5,433.00 1.43%
4/7/2020 22653.86 -0.12% 2,307.00 5,434.00 1.43%
4/8/2020 23433.57 3.38% 5,797.00 5,435.00 1.43%
4/9/2020 23719.37 1.21% 5,250.00 5,436.00 1.44%
4/10/2020 23719.37 0.00% 2,736.00 5,437.00 1.44%
4/13/2020 23390.77 -1.40% 474.00 5,438.00 1.44%
4/14/2020 23949.76 2.36% 5,721.00 5,439.00 1.45%
4/15/2020 23504.35 -1.88% 274.00 5,440.00 1.45%
4/16/2020 23537.68 0.14% 3,238.00 5,441.00 1.45%
4/17/2020 24242.49 2.95% 5,777.00 5,442.00 1.45%
4/20/2020 23650.44 -2.47% 131.00 5,443.00 1.45%
4/21/2020 23018.88 -2.71% 102.00 5,444.00 1.45%
4/22/2020 23475.82 1.97% 5,633.00 5,445.00 1.46%
4/23/2020 23515.26 0.17% 3,332.00 5,446.00 1.46%
4/24/2020 23775.27 1.10% 5,141.00 5,447.00 1.46%
4/27/2020 24133.78 1.50% 5,467.00 5,448.00 1.46%
4/28/2020 24101.55 -0.13% 2,253.00 5,449.00 1.46%
4/29/2020 24633.86 2.18% 5,694.00 5,450.00 1.46%
4/30/2020 24345.72 -1.18% 596.00 5,451.00 1.46%
5/1/2020 23723.69 -2.59% 114.00 5,452.00 1.46%
5/4/2020 23749.76 0.11% 3,120.00 5,453.00 1.47%
5/5/2020 23883.09 0.56% 4,366.00 5,454.00 1.47%
5/6/2020 23664.64 -0.92% 837.00 5,455.00 1.47%
5/7/2020 23875.89 0.89% 4,927.00 5,456.00 1.47%
5/8/2020 24331.32 1.89% 5,620.00 5,457.00 1.48%
5/11/2020 24221.99 -0.45% 1,476.00 5,458.00 1.48%
5/12/2020 23764.78 -1.91% 262.00 5,459.00 1.48%
5/13/2020 23247.97 -2.20% 179.00 5,460.00 1.48%
5/14/2020 23625.34 1.61% 5,515.00 5,461.00 1.49%
5/15/2020 23685.42 0.25% 3,591.00 5,462.00 1.49%
5/18/2020 24597.37 3.78% 5,806.00 5,463.00 1.49%
5/19/2020 24206.86 -1.60% 364.00 5,464.00 1.49%
5/20/2020 24575.9 1.51% 5,476.00 5,465.00 1.49%
5/21/2020 24474.12 -0.42% 1,552.00 5,466.00 1.50%
5/22/2020 24465.16 -0.04% 2,574.00 5,467.00 1.50%
5/25/2020 24465.16 0.00% 2,737.00 5,468.00 1.50%
5/26/2020 24995.11 2.14% 5,683.00 5,469.00 1.50%
5/27/2020 25548.27 2.19% 5,696.00 5,470.00 1.51%
5/28/2020 25400.64 -0.58% 1,251.00 5,471.00 1.51%
5/29/2020 25383.11 -0.07% 2,456.00 5,472.00 1.51%
6/1/2020 25475.02 0.36% 3,881.00 5,473.00 1.51%
6/2/2020 25742.65 1.05% 5,093.00 5,474.00 1.51%
6/3/2020 26269.89 2.03% 5,651.00 5,475.00 1.51%
6/4/2020 26281.82 0.05% 2,912.00 5,476.00 1.51%
6/5/2020 27110.98 3.11% 5,785.00 5,477.00 1.52%
6/8/2020 27572.44 1.69% 5,554.00 5,478.00 1.52%
6/9/2020 27272.3 -1.09% 662.00 5,479.00 1.52%
6/10/2020 26989.99 -1.04% 720.00 5,480.00 1.53%
6/11/2020 25128.17 -7.15% 9.00 5,481.00 1.53%
6/12/2020 25605.54 1.88% 5,619.00 5,482.00 1.54%
6/15/2020 25763.16 0.61% 4,495.00 5,483.00 1.54%
6/16/2020 26289.98 2.02% 5,649.00 5,484.00 1.54%
6/17/2020 26119.61 -0.65% 1,147.00 5,485.00 1.54%
6/18/2020 26080.1 -0.15% 2,200.00 5,486.00 1.54%
6/19/2020 25871.46 -0.80% 951.00 5,487.00 1.54%
6/22/2020 26024.96 0.59% 4,448.00 5,488.00 1.55%
6/23/2020 26156.1 0.50% 4,244.00 5,489.00 1.55%
6/24/2020 25445.94 -2.75% 98.00 5,490.00 1.56%
6/25/2020 25745.6 1.17% 5,206.00 5,491.00 1.56%
6/26/2020 25015.55 -2.88% 90.00 5,492.00 1.56%
6/29/2020 25595.8 2.29% 5,713.00 5,493.00 1.56%
6/30/2020 25812.88 0.84% 4,872.00 5,494.00 1.56%
7/1/2020 25734.97 -0.30% 1,801.00 5,495.00 1.56%
7/2/2020 25827.36 0.36% 3,866.00 5,496.00 1.57%
7/3/2020 25827.36 0.00% 2,738.00 5,497.00 1.57%
7/6/2020 26287.03 1.76% 5,578.00 5,498.00 1.57%
7/7/2020 25890.18 -1.52% 400.00 5,499.00 1.57%
7/8/2020 26067.28 0.68% 4,625.00 5,500.00 1.58%
7/9/2020 25706.09 -1.40% 472.00 5,501.00 1.58%
7/10/2020 26075.3 1.43% 5,427.00 5,502.00 1.58%
7/13/2020 26085.8 0.04% 2,883.00 5,503.00 1.58%
7/14/2020 26642.59 2.11% 5,681.00 5,504.00 1.58%
7/15/2020 26870.1 0.85% 4,877.00 5,505.00 1.58%
7/16/2020 26734.71 -0.51% 1,366.00 5,506.00 1.58%
7/17/2020 26671.95 -0.24% 1,963.00 5,507.00 1.59%
7/20/2020 26680.87 0.03% 2,850.00 5,508.00 1.59%
7/21/2020 26840.4 0.60% 4,455.00 5,509.00 1.59%
7/22/2020 27005.84 0.61% 4,497.00 5,510.00 1.59%
7/23/2020 26652.33 -1.32% 511.00 5,511.00 1.60%
7/24/2020 26469.89 -0.69% 1,100.00 5,512.00 1.60%
7/27/2020 26584.77 0.43% 4,081.00 5,513.00 1.61%
7/28/2020 26379.28 -0.78% 989.00 5,514.00 1.61%
7/29/2020 26539.57 0.61% 4,476.00 5,515.00 1.61%
7/30/2020 26313.65 -0.85% 895.00 5,516.00 1.61%
7/31/2020 26428.32 0.43% 4,085.00 5,517.00 1.62%
8/3/2020 26664.4 0.89% 4,929.00 5,518.00 1.62%
8/4/2020 26828.47 0.61% 4,492.00 5,519.00 1.62%
8/5/2020 27201.52 1.38% 5,396.00 5,520.00 1.62%
8/6/2020 27386.98 0.68% 4,619.00 5,521.00 1.62%
8/7/2020 27433.48 0.17% 3,337.00 5,522.00 1.62%
8/10/2020 27791.44 1.30% 5,334.00 5,523.00 1.62%
8/11/2020 27686.91 -0.38% 1,633.00 5,524.00 1.62%
8/12/2020 27976.84 1.04% 5,091.00 5,525.00 1.62%
8/13/2020 27896.72 -0.29% 1,851.00 5,526.00 1.63%
8/14/2020 27931.02 0.12% 3,179.00 5,527.00 1.63%
8/17/2020 27844.91 -0.31% 1,782.00 5,528.00 1.63%
8/18/2020 27778.07 -0.24% 1,949.00 5,529.00 1.63%
8/19/2020 27692.88 -0.31% 1,787.00 5,530.00 1.64%
8/20/2020 27739.73 0.17% 3,335.00 5,531.00 1.64%
8/21/2020 27930.33 0.68% 4,635.00 5,532.00 1.64%
8/24/2020 28308.46 1.34% 5,365.00 5,533.00 1.65%
8/25/2020 28248.44 -0.21% 2,025.00 5,534.00 1.65%
 8/26/2020 28331.92 0.30% 3,714.00 5,535.00 1.65%
8/27/2020 28492.27 0.56% 4,373.00 5,536.00 1.66%
8/28/2020 28653.87 0.57% 4,374.00 5,537.00 1.66%
8/31/2020 28430.05 -0.78% 977.00 5,538.00 1.66%
9/1/2020 28645.66 0.76% 4,752.00 5,539.00 1.66%
9/2/2020 29100.5 1.58% 5,500.00 5,540.00 1.66%
9/3/2020 28292.73 -2.82% 95.00 5,541.00 1.66%
9/4/2020 28133.31 -0.57% 1,271.00 5,542.00 1.67%
9/7/2020 28133.31 0.00% 2,739.00 5,543.00 1.67%
9/8/2020 27500.89 -2.27% 165.00 5,544.00 1.67%
9/9/2020 27940.47 1.59% 5,508.00 5,545.00 1.67%
9/10/2020 27534.58 -1.46% 432.00 5,546.00 1.67%
9/11/2020 27665.64 0.47% 4,182.00 5,547.00 1.67%
9/14/2020 27993.33 1.18% 5,211.00 5,548.00 1.67%
9/15/2020 27995.6 0.01% 2,762.00 5,549.00 1.67%
9/16/2020 28032.38 0.13% 3,205.00 5,550.00 1.68%
9/17/2020 27901.98 -0.47% 1,437.00 5,551.00 1.68%
9/18/2020 27657.42 -0.88% 874.00 5,552.00 1.68%
9/21/2020 27147.7 -1.86% 278.00 5,553.00 1.68%
9/22/2020 27288.18 0.52% 4,269.00 5,554.00 1.69%
9/23/2020 26763.13 -1.94% 253.00 5,555.00 1.69%
9/24/2020 26815.44 0.20% 3,426.00 5,556.00 1.69%
9/25/2020 27173.96 1.33% 5,356.00 5,557.00 1.70%
9/28/2020 27584.06 1.50% 5,468.00 5,558.00 1.70%
9/29/2020 27452.66 -0.48% 1,412.00 5,559.00 1.71%
9/30/2020 27781.7 1.19% 5,223.00 5,560.00 1.72%
10/1/2020 27816.9 0.13% 3,190.00 5,561.00 1.72%
10/2/2020 27682.81 -0.48% 1,402.00 5,562.00 1.73%
10/5/2020 28148.64 1.67% 5,545.00 5,563.00 1.73%
10/6/2020 27772.76 -1.34% 494.00 5,564.00 1.73%
10/7/2020 28303.46 1.89% 5,621.00 5,565.00 1.73%
10/8/2020 28425.51 0.43% 4,069.00 5,566.00 1.74%
10/9/2020 28586.9 0.57% 4,375.00 5,567.00 1.74%
10/12/2020 28837.52 0.87% 4,905.00 5,568.00 1.74%
10/13/2020 28679.81 -0.55% 1,294.00 5,569.00 1.74%
10/14/2020 28514 -0.58% 1,250.00 5,570.00 1.75%
10/15/2020 28494.2 -0.07% 2,455.00 5,571.00 1.75%
10/16/2020 28606.31 0.39% 3,965.00 5,572.00 1.75%
10/19/2020 28195.42 -1.45% 442.00 5,573.00 1.75%
10/20/2020 28308.79 0.40% 3,996.00 5,574.00 1.75%
10/21/2020 28210.82 -0.35% 1,698.00 5,575.00 1.75%
10/22/2020 28363.66 0.54% 4,325.00 5,576.00 1.76%
10/23/2020 28335.57 -0.10% 2,371.00 5,577.00 1.76%
10/26/2020 27685.38 -2.32% 159.00 5,578.00 1.76%
10/27/2020 27463.19 -0.81% 945.00 5,579.00 1.77%
10/28/2020 26519.95 -3.49% 54.00 5,580.00 1.77%
10/29/2020 26659.11 0.52% 4,290.00 5,581.00 1.77%
10/30/2020 26501.6 -0.59% 1,227.00 5,582.00 1.77%
11/2/2020 26925.05 1.59% 5,507.00 5,583.00 1.78%
11/3/2020 27480.03 2.04% 5,657.00 5,584.00 1.78%
11/4/2020 27847.66 1.33% 5,358.00 5,585.00 1.78%
11/5/2020 28390.18 1.93% 5,626.00 5,586.00 1.78%
11/6/2020 28323.4 -0.24% 1,962.00 5,587.00 1.78%
11/9/2020 29157.97 2.90% 5,773.00 5,588.00 1.79%
11/10/2020 29420.92 0.90% 4,944.00 5,589.00 1.79%
11/11/2020 29397.63 -0.08% 2,428.00 5,590.00 1.80%
11/12/2020 29080.17 -1.09% 674.00 5,591.00 1.80%
11/13/2020 29479.81 1.36% 5,378.00 5,592.00 1.80%
11/16/2020 29950.44 1.58% 5,505.00 5,593.00 1.81%
11/17/2020 29783.35 -0.56% 1,277.00 5,594.00 1.81%
11/18/2020 29438.42 -1.16% 605.00 5,595.00 1.82%
11/19/2020 29483.23 0.15% 3,277.00 5,596.00 1.82%
11/20/2020 29263.48 -0.75% 1,024.00 5,597.00 1.82%
11/23/2020 29591.27 1.11% 5,160.00 5,598.00 1.82%
11/24/2020 30046.24 1.53% 5,481.00 5,599.00 1.82%
11/25/2020 29872.47 -0.58% 1,249.00 5,600.00 1.83%
11/26/2020 29872.47 0.00% 2,740.00 5,601.00 1.83%
11/27/2020 29910.37 0.13% 3,192.00 5,602.00 1.83%
11/30/2020 29638.64 -0.91% 846.00 5,603.00 1.83%
12/1/2020 29823.92 0.62% 4,511.00 5,604.00 1.83%
12/2/2020 29883.79 0.20% 3,445.00 5,605.00 1.84%
12/3/2020 29969.52 0.29% 3,686.00 5,606.00 1.85%
12/4/2020 30218.26 0.83% 4,852.00 5,607.00 1.85%
12/7/2020 30069.79 -0.49% 1,389.00 5,608.00 1.85%
12/8/2020 30173.88 0.35% 3,832.00 5,609.00 1.86%
12/9/2020 30068.81 -0.35% 1,694.00 5,610.00 1.86%
12/10/2020 29999.26 -0.23% 1,977.00 5,611.00 1.86%
12/11/2020 30046.37 0.16% 3,293.00 5,612.00 1.86%
12/14/2020 29861.55 -0.62% 1,188.00 5,613.00 1.86%
12/15/2020 30199.31 1.12% 5,169.00 5,614.00 1.87%
12/16/2020 30154.54 -0.15% 2,213.00 5,615.00 1.87%
12/17/2020 30303.37 0.49% 4,222.00 5,616.00 1.88%
12/18/2020 30179.05 -0.41% 1,561.00 5,617.00 1.88%
12/21/2020 30216.45 0.12% 3,183.00 5,618.00 1.88%
12/22/2020 30015.51 -0.67% 1,126.00 5,619.00 1.88%
12/23/2020 30129.83 0.38% 3,930.00 5,620.00 1.89%
12/24/2020 30199.87 0.23% 3,527.00 5,621.00 1.89%
12/25/2020 30199.87 0.00% 2,741.00 5,622.00 1.90%
12/28/2020 30403.97 0.67% 4,609.00 5,623.00 1.90%
12/29/2020 30335.67 -0.22% 1,997.00 5,624.00 1.90%
12/30/2020 30409.56 0.24% 3,559.00 5,625.00 1.92%
12/31/2020 30606.48 0.65% 4,555.00 5,626.00 1.93%
1/1/2021 30606.48 0.00% 2,742.00 5,627.00 1.93%
1/4/2021 30223.89 -1.26% 544.00 5,628.00 1.94%
1/5/2021 30391.6 0.55% 4,351.00 5,629.00 1.94%
1/6/2021 30829.4 1.43% 5,433.00 5,630.00 1.95%
1/7/2021 31041.13 0.68% 4,633.00 5,631.00 1.96%
1/8/2021 31097.97 0.18% 3,384.00 5,632.00 1.96%
1/11/2021 31008.69 -0.29% 1,847.00 5,633.00 1.97%
1/12/2021 31068.69 0.19% 3,416.00 5,634.00 1.97%
1/13/2021 31060.47 -0.03% 2,609.00 5,635.00 1.97%
1/14/2021 30991.52 -0.22% 2,004.00 5,636.00 1.97%
1/15/2021 30814.26 -0.57% 1,258.00 5,637.00 1.97%
1/18/2021 30814.26 0.00% 2,743.00 5,638.00 1.97%
1/19/2021 30930.52 0.38% 3,918.00 5,639.00 1.98%
1/20/2021 31188.38 0.83% 4,855.00 5,640.00 1.98%
1/21/2021 31176.01 -0.04% 2,564.00 5,641.00 1.99%
1/22/2021 30996.98 -0.58% 1,254.00 5,642.00 1.99%
1/25/2021 30960 -0.12% 2,300.00 5,643.00 1.99%
1/26/2021 30937.04 -0.07% 2,445.00 5,644.00 2.00%
1/27/2021 30303.17 -2.07% 217.00 5,645.00 2.00%
1/28/2021 30603.36 0.99% 5,039.00 5,646.00 2.01%
1/29/2021 29982.62 -2.05% 223.00 5,647.00 2.01%
2/1/2021 30211.91 0.76% 4,764.00 5,648.00 2.01%
2/2/2021 30687.48 1.56% 5,493.00 5,649.00 2.02%
2/3/2021 30723.6 0.12% 3,156.00 5,650.00 2.03%
2/4/2021 31055.86 1.08% 5,123.00 5,651.00 2.03%
2/5/2021 31148.24 0.30% 3,717.00 5,652.00 2.03%
2/8/2021 31385.76 0.76% 4,758.00 5,653.00 2.03%
2/9/2021 31375.83 -0.03% 2,591.00 5,654.00 2.04%
2/10/2021 31437.8 0.20% 3,434.00 5,655.00 2.04%
2/11/2021 31430.7 -0.02% 2,630.00 5,656.00 2.04%
2/12/2021 31458.4 0.09% 3,052.00 5,657.00 2.04%
2/15/2021 31458.4 0.00% 2,744.00 5,658.00 2.04%
2/16/2021 31522.75 0.20% 3,457.00 5,659.00 2.04%
2/17/2021 31613.02 0.29% 3,684.00 5,660.00 2.04%
2/18/2021 31493.34 -0.38% 1,624.00 5,661.00 2.05%
2/19/2021 31494.32 0.00% 2,755.00 5,662.00 2.06%
2/22/2021 31521.69 0.09% 3,049.00 5,663.00 2.06%
2/23/2021 31537.35 0.05% 2,928.00 5,664.00 2.06%
2/24/2021 31961.86 1.34% 5,362.00 5,665.00 2.06%
2/25/2021 31402.01 -1.77% 302.00 5,666.00 2.06%
2/26/2021 30932.37 -1.51% 410.00 5,667.00 2.07%
3/1/2021 31535.51 1.93% 5,627.00 5,668.00 2.07%
3/2/2021 31391.52 -0.46% 1,457.00 5,669.00 2.07%
 3/3/2021 31270.09 -0.39% 1,601.00 5,670.00 2.07%
3/4/2021 30924.14 -1.11% 645.00 5,671.00 2.08%
3/5/2021 31496.3 1.83% 5,604.00 5,672.00 2.08%
3/8/2021 31802.44 0.97% 5,026.00 5,673.00 2.08%
3/9/2021 31832.74 0.10% 3,078.00 5,674.00 2.08%
3/10/2021 32297.02 1.45% 5,441.00 5,675.00 2.09%
3/11/2021 32485.59 0.58% 4,425.00 5,676.00 2.09%
3/12/2021 32778.64 0.90% 4,947.00 5,677.00 2.09%
3/15/2021 32953.46 0.53% 4,304.00 5,678.00 2.10%
3/16/2021 32825.95 -0.39% 1,600.00 5,679.00 2.10%
3/17/2021 33015.37 0.58% 4,400.00 5,680.00 2.10%
3/18/2021 32862.3 -0.46% 1,442.00 5,681.00 2.11%
3/19/2021 32627.97 -0.72% 1,059.00 5,682.00 2.14%
3/22/2021 32731.2 0.32% 3,767.00 5,683.00 2.14%
3/23/2021 32423.15 -0.95% 810.00 5,684.00 2.14%
3/24/2021 32420.06 -0.01% 2,681.00 5,685.00 2.15%
3/25/2021 32619.48 0.61% 4,491.00 5,686.00 2.15%
3/26/2021 33072.88 1.38% 5,395.00 5,687.00 2.15%
3/29/2021 33171.37 0.30% 3,719.00 5,688.00 2.15%
3/30/2021 33066.96 -0.32% 1,766.00 5,689.00 2.16%
3/31/2021 32981.55 -0.26% 1,909.00 5,690.00 2.16%
4/1/2021 33153.21 0.52% 4,277.00 5,691.00 2.17%
4/2/2021 33153.21 0.00% 2,745.00 5,692.00 2.18%
4/5/2021 33527.19 1.12% 5,166.00 5,693.00 2.18%
4/6/2021 33430.24 -0.29% 1,837.00 5,694.00 2.18%
4/7/2021 33446.26 0.05% 2,918.00 5,695.00 2.19%
4/8/2021 33503.57 0.17% 3,343.00 5,696.00 2.19%
4/9/2021 33800.6 0.88% 4,914.00 5,697.00 2.19%
4/12/2021 33745.4 -0.16% 2,163.00 5,698.00 2.20%
4/13/2021 33677.27 -0.20% 2,054.00 5,699.00 2.20%
4/14/2021 33730.89 0.16% 3,304.00 5,700.00 2.21%
4/15/2021 34035.99 0.90% 4,953.00 5,701.00 2.22%
4/16/2021 34200.67 0.48% 4,199.00 5,702.00 2.22%
4/19/2021 34077.63 -0.36% 1,669.00 5,703.00 2.23%
4/20/2021 33821.3 -0.76% 1,015.00 5,704.00 2.23%
4/21/2021 34137.31 0.93% 4,984.00 5,705.00 2.23%
4/22/2021 33815.9 -0.95% 809.00 5,706.00 2.24%
4/23/2021 34043.49 0.67% 4,600.00 5,707.00 2.24%
4/26/2021 33981.57 -0.18% 2,109.00 5,708.00 2.25%
4/27/2021 33984.93 0.01% 2,768.00 5,709.00 2.25%
4/28/2021 33820.38 -0.49% 1,397.00 5,710.00 2.27%
4/29/2021 34060.36 0.71% 4,674.00 5,711.00 2.29%
4/30/2021 33874.85 -0.55% 1,297.00 5,712.00 2.29%
5/3/2021 34113.23 0.70% 4,666.00 5,713.00 2.29%
5/4/2021 34133.03 0.06% 2,959.00 5,714.00 2.30%
 5/5/2021 34230.34 0.28% 3,680.00 5,715.00 2.30%
5/6/2021 34548.53 0.93% 4,982.00 5,716.00 2.30%
5/7/2021 34777.76 0.66% 4,582.00 5,717.00 2.32%
5/10/2021 34742.82 -0.10% 2,362.00 5,718.00 2.33%
5/11/2021 34269.16 -1.37% 483.00 5,719.00 2.34%
5/12/2021 33587.66 -2.01% 236.00 5,720.00 2.34%
5/13/2021 34021.45 1.28% 5,320.00 5,721.00 2.36%
5/14/2021 34382.13 1.05% 5,105.00 5,722.00 2.36%
5/17/2021 34327.79 -0.16% 2,177.00 5,723.00 2.37%
5/18/2021 34060.66 -0.78% 984.00 5,724.00 2.37%
5/19/2021 33896.04 -0.48% 1,399.00 5,725.00 2.38%
5/20/2021 34084.15 0.55% 4,352.00 5,726.00 2.39%
5/21/2021 34207.84 0.36% 3,884.00 5,727.00 2.39%
5/24/2021 34393.98 0.54% 4,331.00 5,728.00 2.40%
5/25/2021 34312.46 -0.24% 1,956.00 5,729.00 2.43%
5/26/2021 34323.05 0.03% 2,837.00 5,730.00 2.43%
5/27/2021 34464.64 0.41% 4,018.00 5,731.00 2.44%
5/28/2021 34529.45 0.19% 3,400.00 5,732.00 2.44%
5/31/2021 34529.45 0.00% 2,746.00 5,733.00 2.45%
6/1/2021 34575.31 0.13% 3,209.00 5,734.00 2.47%
6/2/2021 34600.38 0.07% 3,003.00 5,735.00 2.47%
6/3/2021 34577.04 -0.07% 2,467.00 5,736.00 2.48%
6/4/2021 34756.39 0.52% 4,272.00 5,737.00 2.48%
6/7/2021 34630.24 -0.36% 1,661.00 5,738.00 2.49%
6/8/2021 34599.82 -0.09% 2,397.00 5,739.00 2.50%
6/9/2021 34447.14 -0.44% 1,491.00 5,740.00 2.51%
6/10/2021 34466.24 0.06% 2,946.00 5,741.00 2.52%
6/11/2021 34479.6 0.04% 2,878.00 5,742.00 2.54%
6/14/2021 34393.75 -0.25% 1,931.00 5,743.00 2.55%
6/15/2021 34299.33 -0.27% 1,876.00 5,744.00 2.56%
6/16/2021 34033.67 -0.78% 987.00 5,745.00 2.56%
6/17/2021 33823.45 -0.62% 1,184.00 5,746.00 2.57%
6/18/2021 33290.08 -1.59% 371.00 5,747.00 2.57%
6/21/2021 33876.97 1.75% 5,572.00 5,748.00 2.58%
6/22/2021 33945.58 0.20% 3,450.00 5,749.00 2.58%
6/23/2021 33874.24 -0.21% 2,034.00 5,750.00 2.62%
6/24/2021 34196.82 0.95% 5,004.00 5,751.00 2.63%
6/25/2021 34433.84 0.69% 4,645.00 5,752.00 2.65%
6/28/2021 34283.27 -0.44% 1,498.00 5,753.00 2.65%
6/29/2021 34292.29 0.03% 2,820.00 5,754.00 2.66%
6/30/2021 34502.51 0.61% 4,488.00 5,755.00 2.71%
7/1/2021 34633.53 0.38% 3,926.00 5,756.00 2.72%
7/2/2021 34786.35 0.44% 4,097.00 5,757.00 2.75%
7/5/2021 34786.35 0.00% 2,747.00 5,758.00 2.78%
7/6/2021 34577.37 -0.60% 1,213.00 5,759.00 2.78%
 7/7/2021 34681.79 0.30% 3,731.00 5,760.00 2.80%
7/8/2021 34421.93 -0.75% 1,020.00 5,761.00 2.80%
7/9/2021 34870.16 1.29% 5,330.00 5,762.00 2.80%
7/12/2021 34996.18 0.36% 3,876.00 5,763.00 2.81%
7/13/2021 34888.79 -0.31% 1,786.00 5,764.00 2.81%
7/14/2021 34933.23 0.13% 3,193.00 5,765.00 2.81%
7/15/2021 34987.02 0.15% 3,282.00 5,766.00 2.82%
7/16/2021 34687.85 -0.86% 893.00 5,767.00 2.82%
7/19/2021 33962.04 -2.11% 201.00 5,768.00 2.83%
7/20/2021 34511.99 1.61% 5,513.00 5,769.00 2.87%
7/21/2021 34798 0.83% 4,849.00 5,770.00 2.90%
7/22/2021 34823.35 0.07% 3,007.00 5,771.00 2.90%
7/23/2021 35061.55 0.68% 4,624.00 5,772.00 2.90%
7/26/2021 35144.31 0.24% 3,537.00 5,773.00 2.90%
7/27/2021 35058.52 -0.24% 1,941.00 5,774.00 2.92%
7/28/2021 34930.93 -0.36% 1,658.00 5,775.00 2.93%
7/29/2021 35084.53 0.44% 4,094.00 5,776.00 2.93%
7/30/2021 34935.47 -0.43% 1,525.00 5,777.00 2.95%
8/2/2021 34838.16 -0.28% 1,869.00 5,778.00 2.98%
8/3/2021 35116.4 0.80% 4,804.00 5,779.00 3.02%
8/4/2021 34792.67 -0.93% 830.00 5,780.00 3.03%
8/5/2021 35064.25 0.78% 4,784.00 5,781.00 3.05%
8/6/2021 35208.51 0.41% 4,015.00 5,782.00 3.06%
8/9/2021 35101.85 -0.30% 1,798.00 5,783.00 3.09%
8/10/2021 35264.67 0.46% 4,155.00 5,784.00 3.11%
8/11/2021 35484.97 0.62% 4,510.00 5,785.00 3.11%
8/12/2021 35499.85 0.04% 2,896.00 5,786.00 3.14%
8/13/2021 35515.38 0.04% 2,901.00 5,787.00 3.14%
8/16/2021 35625.4 0.31% 3,751.00 5,788.00 3.14%
8/17/2021 35343.28 -0.80% 964.00 5,789.00 3.16%
8/18/2021 34960.69 -1.09% 670.00 5,790.00 3.21%
8/19/2021 34894.12 -0.19% 2,089.00 5,791.00 3.22%
8/20/2021 35120.08 0.65% 4,554.00 5,792.00 3.24%
8/23/2021 35335.71 0.61% 4,490.00 5,793.00 3.26%
8/24/2021 35366.26 0.09% 3,047.00 5,794.00 3.27%
8/25/2021 35405.5 0.11% 3,128.00 5,795.00 3.29%
8/26/2021 35213.12 -0.54% 1,302.00 5,796.00 3.34%
8/27/2021 35455.8 0.69% 4,641.00 5,797.00 3.38%
8/30/2021 35399.84 -0.16% 2,179.00 5,798.00 3.40%
8/31/2021 35360.73 -0.11% 2,321.00 5,799.00 3.40%
9/1/2021 35312.53 -0.14% 2,243.00 5,800.00 3.45%
9/2/2021 35443.82 0.37% 3,906.00 5,801.00 3.45%
9/3/2021 35369.09 -0.21% 2,031.00 5,802.00 3.49%
9/6/2021 35369.09 0.00% 2,748.00 5,803.00 3.51%
9/7/2021 35100 -0.76% 1,001.00 5,804.00 3.52%
 9/8/2021 35031.07 -0.20% 2,070.00 5,805.00 3.53%
9/9/2021 34879.38 -0.43% 1,507.00 5,806.00 3.78%
9/10/2021 34607.72 -0.78% 982.00 5,807.00 3.79%
9/13/2021 34869.63 0.75% 4,750.00 5,808.00 3.82%
9/14/2021 34577.57 -0.84% 911.00 5,809.00 3.83%
9/15/2021 34814.39 0.68% 4,627.00 5,810.00 3.87%
9/16/2021 34751.32 -0.18% 2,114.00 5,811.00 3.88%
9/17/2021 34584.88 -0.48% 1,410.00 5,812.00 3.90%
9/20/2021 33970.47 -1.79% 292.00 5,813.00 4.06%
9/21/2021 33919.84 -0.15% 2,208.00 5,814.00 4.11%
9/22/2021 34258.32 0.99% 5,046.00 5,815.00 4.11%
9/23/2021 34764.82 1.47% 5,453.00 5,816.00 4.14%
9/24/2021 34798 0.10% 3,079.00 5,817.00 4.15%
9/27/2021 34869.37 0.20% 3,460.00 5,818.00 4.37%
9/28/2021 34299.99 -1.65% 338.00 5,819.00 4.43%
9/29/2021 34390.72 0.26% 3,621.00 5,820.00 4.47%
9/30/2021 33843.92 -1.60% 362.00 5,821.00 4.56%
10/1/2021 34326.46 1.42% 5,423.00 5,822.00 4.57%
10/4/2021 34002.92 -0.95% 805.00 5,823.00 4.57%
10/5/2021 34314.67 0.91% 4,968.00 5,824.00 4.69%
10/6/2021 34416.99 0.30% 3,722.00 5,825.00 4.78%
10/7/2021 34754.94 0.98% 5,032.00 5,826.00 4.81%
10/8/2021 34746.25 -0.03% 2,614.00 5,827.00 4.82%
10/11/2021 34496.06 -0.72% 1,054.00 5,828.00 4.86%
10/12/2021 34378.34 -0.34% 1,715.00 5,829.00 4.97%
10/13/2021 34377.81 0.00% 2,713.00 5,830.00 5.06%
10/14/2021 34912.56 1.54% 5,487.00 5,831.00 5.27%
10/15/2021 35294.76 1.09% 5,134.00 5,832.00 5.63%
10/18/2021 35258.61 -0.10% 2,355.00 5,833.00 6.15%
10/19/2021 35457.31 0.56% 4,369.00 5,834.00 6.18%
10/20/2021 35609.34 0.43% 4,062.00 5,835.00 6.34%
10/21/2021 35603.08 -0.02% 2,651.00 5,836.00 6.46%
10/22/2021 35677.02 0.21% 3,466.00 5,837.00 6.61%
10/25/2021 35741.15 0.18% 3,377.00 5,838.00 7.45%
10/26/2021 35756.88 0.04% 2,902.00 5,839.00 8.95%
10/27/2021 35490.69 -0.75% 1,025.00 5,840.00 10.33%
10/28/2021 35730.48 0.67% 4,607.00 5,841.00 10.51%
10/29/2021 35819.56 0.25% 3,574.00 5,842.00 10.76%
N N_99% N_95%
5842 58 292
Promedio -5.05% -2.87%
Desviación Estándar 1.18%
Promedio Todo 0.03%
VaR -3.33% -1.79%
VaR_N -2.73% -1.92%
DJIA
lin Index
D Daily, Close
12/31/1899 2011-10-31 to 2021-10-29
Dow Jones Industrial Average
S&P Dow Jones Indices LLC
date value
10/31/2011 11955.0 11955.01
11/01/2011 11658.0 11657.96
11/02/2011 11836.0 11836.04
11/03/2011 12044.5 12044.47
11/04/2011 11983.2 11983.24
11/07/2011 12068.4 12068.39
11/08/2011 12170.2 12170.18
11/09/2011 11780.9 11780.94
11/10/2011 11893.8 11893.79
11/11/2011 12153.7 12153.68
11/14/2011 12079.0 12078.98
11/15/2011 12096.2 12096.16
11/16/2011 11905.6 11905.59
11/17/2011 11770.7 11770.73
11/18/2011 11796.2 11796.16
11/21/2011 11547.3 11547.31
11/22/2011 11493.7 11493.72
11/23/2011 11257.6 11257.55
11/24/2011 #N/A 11257.55
11/25/2011 11231.8 11231.78
11/28/2011 11523.0 11523.01
11/29/2011 11555.6 11555.63
11/30/2011 12045.7 12045.68
12/01/2011 12020.0 12020.03
12/02/2011 12019.4 12019.42
12/05/2011 12097.8 12097.83
12/06/2011 12150.1 12150.13
12/07/2011 12196.4 12196.37
12/08/2011 11997.7 11997.7
12/09/2011 12184.3 12184.26
12/12/2011 12021.4 12021.39
12/13/2011 11954.9 11954.94
12/14/2011 11823.5 11823.48
12/15/2011 11868.8 11868.81
12/16/2011 11866.4 11866.39
12/19/2011 11766.3 11766.26
12/20/2011 12103.6 12103.58
12/21/2011 12107.7 12107.74
12/22/2011 12169.7 12169.65
12/23/2011 12294.0 12294
12/26/2011 #N/A 12294
12/27/2011 12291.4 12291.35
12/28/2011 12151.4 12151.41
12/29/2011 12287.0 12287.04
12/30/2011 12217.6 12217.56
01/02/2012 #N/A 12217.56
01/03/2012 12397.4 12397.38
01/04/2012 12418.4 12418.42
01/05/2012 12415.7 12415.7
01/06/2012 12359.9 12359.92
01/09/2012 12392.7 12392.69
01/10/2012 12462.5 12462.47
01/11/2012 12449.5 12449.45
01/12/2012 12471.0 12471.02
01/13/2012 12422.1 12422.06
01/16/2012 #N/A 12422.06
01/17/2012 12482.1 12482.07
01/18/2012 12579.0 12578.95
01/19/2012 12624.0 12623.98
01/20/2012 12720.5 12720.48
01/23/2012 12708.8 12708.82
01/24/2012 12675.8 12675.75
01/25/2012 12757.0 12756.96
01/26/2012 12734.6 12734.63
01/27/2012 12660.5 12660.46
01/30/2012 12653.7 12653.72
01/31/2012 12632.9 12632.91
02/01/2012 12716.5 12716.46
02/02/2012 12705.4 12705.41
02/03/2012 12862.2 12862.23
02/06/2012 12845.1 12845.13
02/07/2012 12878.2 12878.2
02/08/2012 12884.0 12883.95
02/09/2012 12890.5 12890.46
02/10/2012 12801.2 12801.23
02/13/2012 12874.0 12874.04
02/14/2012 12878.3 12878.28
02/15/2012 12781.0 12780.95
02/16/2012 12904.1 12904.08
02/17/2012 12949.9 12949.87
02/20/2012 #N/A 12949.87
02/21/2012 12965.7 12965.69
02/22/2012 12938.7 12938.67
02/23/2012 12984.7 12984.69
02/24/2012 12983.0 12982.95
02/27/2012 12981.5 12981.51
02/28/2012 13005.1 13005.12
02/29/2012 12952.1 12952.07
03/01/2012 12980.3 12980.3
03/02/2012 12977.6 12977.57
03/05/2012 12962.8 12962.81
03/06/2012 12759.2 12759.15
03/07/2012 12837.3 12837.33
03/08/2012 12907.9 12907.94
03/09/2012 12922.0 12922.02
03/12/2012 12959.7 12959.71
03/13/2012 13177.7 13177.68
03/14/2012 13194.1 13194.1
03/15/2012 13252.8 13252.76
03/16/2012 13232.6 13232.62
03/19/2012 13239.1 13239.13
03/20/2012 13170.2 13170.19
03/21/2012 13124.6 13124.62
03/22/2012 13046.1 13046.14
03/23/2012 13080.7 13080.73
03/26/2012 13241.6 13241.63
03/27/2012 13197.7 13197.73
03/28/2012 13126.2 13126.21
03/29/2012 13145.8 13145.82
03/30/2012 13212.0 13212.04
04/02/2012 13264.5 13264.49
04/03/2012 13199.6 13199.55
04/04/2012 13074.8 13074.75
04/05/2012 13060.1 13060.14
04/06/2012 #N/A 13060.14
04/09/2012 12929.6 12929.59
04/10/2012 12715.9 12715.93
04/11/2012 12805.4 12805.39
04/12/2012 12986.6 12986.58
04/13/2012 12849.6 12849.59
04/16/2012 12921.4 12921.41
04/17/2012 13115.5 13115.54
04/18/2012 13032.8 13032.75
04/19/2012 12964.1 12964.1
04/20/2012 13029.3 13029.26
04/23/2012 12927.2 12927.17
04/24/2012 13001.6 13001.56
04/25/2012 13090.7 13090.72
04/26/2012 13204.6 13204.62
04/27/2012 13228.3 13228.31
04/30/2012 13213.6 13213.63
05/01/2012 13279.3 13279.32
05/02/2012 13268.6 13268.57
05/03/2012 13206.6 13206.59
05/04/2012 13038.3 13038.27
05/07/2012 13008.5 13008.53
05/08/2012 12932.1 12932.09
05/09/2012 12835.1 12835.06
05/10/2012 12855.0 12855.04
05/11/2012 12820.6 12820.6
05/14/2012 12695.4 12695.35
05/15/2012 12632.0 12632
05/16/2012 12598.6 12598.55
05/17/2012 12442.5 12442.49
05/18/2012 12369.4 12369.38
05/21/2012 12504.5 12504.48
05/22/2012 12502.8 12502.81
05/23/2012 12496.2 12496.15
05/24/2012 12529.8 12529.75
05/25/2012 12454.8 12454.83
05/28/2012 #N/A 12454.83
05/29/2012 12580.7 12580.69
05/30/2012 12419.9 12419.86
05/31/2012 12393.5 12393.45
06/01/2012 12118.6 12118.57
06/04/2012 12101.5 12101.46
06/05/2012 12128.0 12127.95
06/06/2012 12414.8 12414.79
06/07/2012 12461.0 12460.96
06/08/2012 12554.2 12554.2
06/11/2012 12411.2 12411.23
06/12/2012 12573.8 12573.8
06/13/2012 12496.4 12496.38
06/14/2012 12651.9 12651.91
06/15/2012 12767.2 12767.17
06/18/2012 12741.8 12741.82
06/19/2012 12837.3 12837.33
06/20/2012 12824.4 12824.39
06/21/2012 12573.6 12573.57
06/22/2012 12640.8 12640.78
06/25/2012 12502.7 12502.66
06/26/2012 12534.7 12534.67
06/27/2012 12627.0 12627.01
06/28/2012 12602.3 12602.26
06/29/2012 12880.1 12880.09
07/02/2012 12871.4 12871.39
07/03/2012 12943.8 12943.82
07/04/2012 #N/A 12943.82
07/05/2012 12896.7 12896.67
07/06/2012 12772.5 12772.47
07/09/2012 12736.3 12736.29
07/10/2012 12653.1 12653.12
07/11/2012 12604.5 12604.53
07/12/2012 12573.3 12573.27
07/13/2012 12777.1 12777.09
07/16/2012 12727.2 12727.21
07/17/2012 12805.5 12805.54
07/18/2012 12908.7 12908.7
07/19/2012 12943.4 12943.36
07/20/2012 12822.6 12822.57
07/23/2012 12721.5 12721.46
07/24/2012 12617.3 12617.32
07/25/2012 12676.1 12676.05
07/26/2012 12887.9 12887.93
07/27/2012 13075.7 13075.66
07/30/2012 13073.0 13073.01
07/31/2012 13008.7 13008.68
08/01/2012 12971.1 12971.06
08/02/2012 12878.9 12878.88
08/03/2012 13096.2 13096.17
08/06/2012 13117.5 13117.51
08/07/2012 13168.6 13168.6
08/08/2012 13175.6 13175.64
08/09/2012 13165.2 13165.19
08/10/2012 13208.0 13207.95
08/13/2012 13169.4 13169.43
08/14/2012 13172.1 13172.14
08/15/2012 13164.8 13164.78
08/16/2012 13250.1 13250.11
08/17/2012 13275.2 13275.2
08/20/2012 13271.6 13271.64
08/21/2012 13203.6 13203.58
08/22/2012 13172.8 13172.76
08/23/2012 13057.5 13057.46
08/24/2012 13158.0 13157.97
08/27/2012 13124.7 13124.67
08/28/2012 13103.0 13102.99
08/29/2012 13107.5 13107.48
08/30/2012 13000.7 13000.71
08/31/2012 13090.8 13090.84
09/03/2012 #N/A 13090.84
09/04/2012 13035.9 13035.94
09/05/2012 13047.5 13047.48
09/06/2012 13292.0 13292
09/07/2012 13306.6 13306.64
09/10/2012 13254.3 13254.29
09/11/2012 13323.4 13323.36
09/12/2012 13333.4 13333.35
09/13/2012 13539.9 13539.86
09/14/2012 13593.4 13593.37
09/17/2012 13553.1 13553.1
09/18/2012 13564.6 13564.64
09/19/2012 13578.0 13577.96
09/20/2012 13596.9 13596.93
09/21/2012 13579.5 13579.47
09/24/2012 13558.9 13558.92
09/25/2012 13457.6 13457.55
09/26/2012 13413.5 13413.51
09/27/2012 13486.0 13485.97
09/28/2012 13437.1 13437.13
10/01/2012 13515.1 13515.11
10/02/2012 13482.4 13482.36
10/03/2012 13494.6 13494.61
10/04/2012 13575.4 13575.36
10/05/2012 13610.2 13610.15
10/08/2012 13583.7 13583.65
10/09/2012 13473.5 13473.53
10/10/2012 13345.0 13344.97
10/11/2012 13326.4 13326.39
10/12/2012 13328.9 13328.85
10/15/2012 13424.2 13424.23
10/16/2012 13551.8 13551.78
10/17/2012 13557.0 13557
10/18/2012 13548.9 13548.94
10/19/2012 13343.5 13343.51
10/22/2012 13345.9 13345.89
10/23/2012 13102.5 13102.53
10/24/2012 13077.3 13077.34
10/25/2012 13103.7 13103.68
10/26/2012 13107.2 13107.21
10/29/2012 #N/A 13107.21
10/30/2012 #N/A 13107.21
10/31/2012 13096.5 13096.46
11/01/2012 13232.6 13232.62
11/02/2012 13093.2 13093.16
11/05/2012 13112.4 13112.44
11/06/2012 13245.7 13245.68
11/07/2012 12932.7 12932.73
11/08/2012 12811.3 12811.32
11/09/2012 12815.4 12815.39
11/12/2012 12815.1 12815.08
11/13/2012 12756.2 12756.18
11/14/2012 12571.0 12570.95
11/15/2012 12542.4 12542.38
11/16/2012 12588.3 12588.31
11/19/2012 12796.0 12795.96
11/20/2012 12788.5 12788.51
11/21/2012 12836.9 12836.89
11/22/2012 #N/A 12836.89
11/23/2012 13009.7 13009.68
11/26/2012 12967.4 12967.37
11/27/2012 12878.1 12878.13
11/28/2012 12985.1 12985.11
11/29/2012 13021.8 13021.82
11/30/2012 13025.6 13025.58
12/03/2012 12965.6 12965.6
12/04/2012 12951.8 12951.78
12/05/2012 13034.5 13034.49
12/06/2012 13074.0 13074.04
12/07/2012 13155.1 13155.13
12/10/2012 13169.9 13169.88
12/11/2012 13248.4 13248.44
12/12/2012 13245.5 13245.45
12/13/2012 13170.7 13170.72
12/14/2012 13135.0 13135.01
12/17/2012 13235.4 13235.39
12/18/2012 13351.0 13350.96
12/19/2012 13252.0 13251.97
12/20/2012 13311.7 13311.72
12/21/2012 13190.8 13190.84
12/24/2012 13139.1 13139.08
12/25/2012 #N/A 13139.08
12/26/2012 13114.6 13114.59
12/27/2012 13096.3 13096.31
12/28/2012 12938.1 12938.11
12/31/2012 13104.1 13104.14
01/01/2013 #N/A 13104.14
01/02/2013 13412.6 13412.55
01/03/2013 13391.4 13391.36
01/04/2013 13435.2 13435.21
01/07/2013 13384.3 13384.29
01/08/2013 13328.9 13328.85
01/09/2013 13390.5 13390.51
01/10/2013 13471.2 13471.22
01/11/2013 13488.4 13488.43
01/14/2013 13507.3 13507.32
01/15/2013 13534.9 13534.89
01/16/2013 13511.2 13511.23
01/17/2013 13596.0 13596.02
01/18/2013 13649.7 13649.7
01/21/2013 #N/A 13649.7
01/22/2013 13712.2 13712.21
01/23/2013 13779.3 13779.33
01/24/2013 13825.3 13825.33
01/25/2013 13896.0 13895.98
01/28/2013 13881.9 13881.93
01/29/2013 13954.4 13954.42
01/30/2013 13910.4 13910.42
01/31/2013 13860.6 13860.58
02/01/2013 14009.8 14009.79
02/04/2013 13880.1 13880.08
02/05/2013 13979.3 13979.3
02/06/2013 13986.5 13986.52
02/07/2013 13944.1 13944.05
02/08/2013 13993.0 13992.97
02/11/2013 13971.2 13971.24
02/12/2013 14018.7 14018.7
02/13/2013 13982.9 13982.91
02/14/2013 13973.4 13973.39
02/15/2013 13981.8 13981.76
02/18/2013 #N/A 13981.76
02/19/2013 14035.7 14035.67
02/20/2013 13927.5 13927.54
02/21/2013 13880.6 13880.62
02/22/2013 14000.6 14000.57
02/25/2013 13784.2 13784.17
02/26/2013 13900.1 13900.13
02/27/2013 14075.4 14075.37
02/28/2013 14054.5 14054.49
03/01/2013 14089.7 14089.66
03/04/2013 14127.8 14127.82
03/05/2013 14253.8 14253.77
03/06/2013 14296.2 14296.24
03/07/2013 14329.5 14329.49
03/08/2013 14397.1 14397.07
03/11/2013 14447.3 14447.29
03/12/2013 14450.1 14450.06
03/13/2013 14455.3 14455.28
03/14/2013 14539.1 14539.14
03/15/2013 14514.1 14514.11
03/18/2013 14452.1 14452.06
03/19/2013 14455.8 14455.82
03/20/2013 14511.7 14511.73
03/21/2013 14421.5 14421.49
03/22/2013 14512.0 14512.03
03/25/2013 14447.8 14447.75
03/26/2013 14559.7 14559.65
03/27/2013 14526.2 14526.16
03/28/2013 14578.5 14578.54
03/29/2013 #N/A 14578.54
04/01/2013 14572.9 14572.85
04/02/2013 14662.0 14662.01
04/03/2013 14550.4 14550.35
04/04/2013 14606.1 14606.11
04/05/2013 14565.3 14565.25
04/08/2013 14613.5 14613.48
04/09/2013 14673.5 14673.46
04/10/2013 14802.2 14802.24
04/11/2013 14865.1 14865.14
04/12/2013 14865.1 14865.06
04/15/2013 14599.2 14599.2
04/16/2013 14756.8 14756.78
04/17/2013 14618.6 14618.59
04/18/2013 14537.1 14537.14
04/19/2013 14547.5 14547.51
04/22/2013 14567.2 14567.17
04/23/2013 14719.5 14719.46
04/24/2013 14676.3 14676.3
04/25/2013 14700.8 14700.8
04/26/2013 14712.6 14712.55
04/29/2013 14818.8 14818.75
04/30/2013 14839.8 14839.8
05/01/2013 14701.0 14700.95
05/02/2013 14831.6 14831.58
05/03/2013 14974.0 14973.96
05/06/2013 14968.9 14968.89
05/07/2013 15056.2 15056.2
05/08/2013 15105.1 15105.12
05/09/2013 15082.6 15082.62
05/10/2013 15118.5 15118.49
05/13/2013 15091.7 15091.68
05/14/2013 15215.3 15215.25
05/15/2013 15275.7 15275.69
05/16/2013 15233.2 15233.22
05/17/2013 15354.4 15354.4
05/20/2013 15335.3 15335.28
05/21/2013 15387.6 15387.58
05/22/2013 15307.2 15307.17
05/23/2013 15294.5 15294.5
05/24/2013 15303.1 15303.1
05/27/2013 #N/A 15303.1
05/28/2013 15409.4 15409.39
05/29/2013 15302.8 15302.8
05/30/2013 15324.5 15324.53
05/31/2013 15115.6 15115.57
06/03/2013 15254.0 15254.03
06/04/2013 15177.5 15177.54
06/05/2013 14960.6 14960.59
06/06/2013 15040.6 15040.62
06/07/2013 15248.1 15248.12
06/10/2013 15238.6 15238.59
06/11/2013 15122.0 15122.02
06/12/2013 14995.2 14995.23
06/13/2013 15176.1 15176.08
06/14/2013 15070.2 15070.18
06/17/2013 15179.9 15179.85
06/18/2013 15318.2 15318.23
06/19/2013 15112.2 15112.19
06/20/2013 14758.3 14758.32
06/21/2013 14799.4 14799.4
06/24/2013 14659.6 14659.56
06/25/2013 14760.3 14760.31
06/26/2013 14910.1 14910.14
06/27/2013 15024.5 15024.49
06/28/2013 14909.6 14909.6
07/01/2013 14975.0 14974.96
07/02/2013 14932.4 14932.41
07/03/2013 14988.6 14988.55
07/04/2013 #N/A 14988.55
07/05/2013 15135.8 15135.84
07/08/2013 15224.7 15224.69
07/09/2013 15300.3 15300.34
07/10/2013 15291.7 15291.66
07/11/2013 15460.9 15460.92
07/12/2013 15464.3 15464.3
07/15/2013 15484.3 15484.26
07/16/2013 15451.9 15451.85
07/17/2013 15470.5 15470.52
07/18/2013 15548.5 15548.54
07/19/2013 15543.7 15543.74
07/22/2013 15545.6 15545.55
07/23/2013 15567.7 15567.74
07/24/2013 15542.2 15542.24
07/25/2013 15555.6 15555.61
07/26/2013 15558.8 15558.83
07/29/2013 15522.0 15521.97
07/30/2013 15520.6 15520.59
07/31/2013 15499.5 15499.54
08/01/2013 15628.0 15628.02
08/02/2013 15658.4 15658.36
08/05/2013 15612.1 15612.13
08/06/2013 15518.7 15518.74
08/07/2013 15470.7 15470.67
08/08/2013 15498.3 15498.32
08/09/2013 15425.5 15425.51
08/12/2013 15419.7 15419.68
08/13/2013 15451.0 15451.01
08/14/2013 15337.7 15337.66
08/15/2013 15112.2 15112.19
08/16/2013 15081.5 15081.47
08/19/2013 15010.7 15010.74
08/20/2013 15003.0 15002.99
08/21/2013 14897.6 14897.55
08/22/2013 14963.7 14963.74
08/23/2013 15010.5 15010.51
08/26/2013 14946.5 14946.46
08/27/2013 14776.1 14776.13
08/28/2013 14824.5 14824.51
08/29/2013 14841.0 14840.95
08/30/2013 14810.3 14810.31
09/02/2013 #N/A 14810.31
09/03/2013 14834.0 14833.96
09/04/2013 14930.9 14930.87
09/05/2013 14937.5 14937.48
09/06/2013 14922.5 14922.5
09/09/2013 15063.1 15063.12
09/10/2013 15191.1 15191.06
09/11/2013 15326.6 15326.6
09/12/2013 15300.6 15300.64
09/13/2013 15376.1 15376.06
09/16/2013 15494.8 15494.78
09/17/2013 15529.7 15529.73
09/18/2013 15676.9 15676.94
09/19/2013 15636.6 15636.55
09/20/2013 15451.1 15451.09
09/23/2013 15401.4 15401.38
09/24/2013 15334.6 15334.59
09/25/2013 15273.3 15273.26
09/26/2013 15328.3 15328.3
09/27/2013 15258.2 15258.24
09/30/2013 15129.7 15129.67
10/01/2013 15191.7 15191.7
10/02/2013 15133.1 15133.14
10/03/2013 14996.5 14996.48
10/04/2013 15072.6 15072.58
10/07/2013 14936.2 14936.24
10/08/2013 14776.5 14776.53
10/09/2013 14803.0 14802.98
10/10/2013 15126.1 15126.07
10/11/2013 15237.1 15237.11
10/14/2013 15301.3 15301.26
10/15/2013 15168.0 15168.01
10/16/2013 15373.8 15373.83
10/17/2013 15371.7 15371.65
10/18/2013 15399.7 15399.65
10/21/2013 15392.2 15392.2
10/22/2013 15467.7 15467.66
10/23/2013 15413.3 15413.33
10/24/2013 15509.2 15509.21
10/25/2013 15570.3 15570.28
10/28/2013 15568.9 15568.93
10/29/2013 15680.4 15680.35
10/30/2013 15618.8 15618.76
10/31/2013 15545.8 15545.75
11/01/2013 15615.6 15615.55
11/04/2013 15639.1 15639.12
11/05/2013 15618.2 15618.22
11/06/2013 15746.9 15746.88
11/07/2013 15594.0 15593.98
11/08/2013 15761.8 15761.78
11/11/2013 15783.1 15783.1
11/12/2013 15750.7 15750.67
11/13/2013 15821.6 15821.63
11/14/2013 15876.2 15876.22
11/15/2013 15961.7 15961.7
11/18/2013 15976.0 15976.02
11/19/2013 15967.0 15967.03
11/20/2013 15900.8 15900.82
11/21/2013 16010.0 16009.99
11/22/2013 16064.8 16064.77
11/25/2013 16072.5 16072.54
11/26/2013 16072.8 16072.8
11/27/2013 16097.3 16097.33
11/28/2013 #N/A 16097.33
11/29/2013 16086.4 16086.41
12/02/2013 16008.8 16008.77
12/03/2013 15914.6 15914.62
12/04/2013 15889.8 15889.77
12/05/2013 15821.5 15821.51
12/06/2013 16020.2 16020.2
12/09/2013 16025.5 16025.53
12/10/2013 15973.1 15973.13
12/11/2013 15843.5 15843.53
12/12/2013 15739.4 15739.43
12/13/2013 15755.4 15755.36
12/16/2013 15884.6 15884.57
12/17/2013 15875.3 15875.26
12/18/2013 16168.0 16167.97
12/19/2013 16179.1 16179.08
12/20/2013 16221.1 16221.14
12/23/2013 16294.6 16294.61
12/24/2013 16357.6 16357.55
12/25/2013 #N/A 16357.55
12/26/2013 16479.9 16479.88
12/27/2013 16478.4 16478.41
12/30/2013 16504.3 16504.29
12/31/2013 16576.7 16576.66
01/01/2014 #N/A 16576.66
01/02/2014 16441.4 16441.35
01/03/2014 16470.0 16469.99
01/06/2014 16425.1 16425.1
01/07/2014 16530.9 16530.94
01/08/2014 16462.7 16462.74
01/09/2014 16444.8 16444.76
01/10/2014 16437.1 16437.05
01/13/2014 16257.9 16257.94
01/14/2014 16373.9 16373.86
01/15/2014 16481.9 16481.94
01/16/2014 16417.0 16417.01
01/17/2014 16458.6 16458.56
01/20/2014 #N/A 16458.56
01/21/2014 16414.4 16414.44
01/22/2014 16373.3 16373.34
01/23/2014 16197.4 16197.35
01/24/2014 15879.1 15879.11
01/27/2014 15837.9 15837.88
01/28/2014 15928.6 15928.56
01/29/2014 15738.8 15738.79
01/30/2014 15848.6 15848.61
01/31/2014 15698.9 15698.85
02/03/2014 15372.8 15372.8
02/04/2014 15445.2 15445.24
02/05/2014 15440.2 15440.23
02/06/2014 15628.5 15628.53
02/07/2014 15794.1 15794.08
02/10/2014 15801.8 15801.79
02/11/2014 15994.8 15994.77
02/12/2014 15963.9 15963.94
02/13/2014 16027.6 16027.59
02/14/2014 16154.4 16154.39
02/17/2014 #N/A 16154.39
02/18/2014 16130.4 16130.4
02/19/2014 16040.6 16040.56
02/20/2014 16133.2 16133.23
02/21/2014 16103.3 16103.3
02/24/2014 16207.1 16207.14
02/25/2014 16179.7 16179.66
02/26/2014 16198.4 16198.41
02/27/2014 16272.7 16272.65
02/28/2014 16321.7 16321.71
03/03/2014 16168.0 16168.03
03/04/2014 16395.9 16395.88
03/05/2014 16360.2 16360.18
03/06/2014 16421.9 16421.89
03/07/2014 16452.7 16452.72
03/10/2014 16418.7 16418.68
03/11/2014 16351.3 16351.25
03/12/2014 16340.1 16340.08
03/13/2014 16108.9 16108.89
03/14/2014 16065.7 16065.67
03/17/2014 16247.2 16247.22
03/18/2014 16336.2 16336.19
03/19/2014 16222.2 16222.17
03/20/2014 16331.1 16331.05
03/21/2014 16302.8 16302.77
03/24/2014 16276.7 16276.69
03/25/2014 16367.9 16367.88
03/26/2014 16269.0 16268.99
03/27/2014 16264.2 16264.23
03/28/2014 16323.1 16323.06
03/31/2014 16457.7 16457.66
04/01/2014 16532.6 16532.61
04/02/2014 16573.0 16573
04/03/2014 16572.6 16572.55
04/04/2014 16412.7 16412.71
04/07/2014 16245.9 16245.87
04/08/2014 16256.1 16256.14
04/09/2014 16437.2 16437.18
04/10/2014 16170.2 16170.22
04/11/2014 16026.8 16026.75
04/14/2014 16173.2 16173.24
04/15/2014 16262.6 16262.56
04/16/2014 16424.9 16424.85
04/17/2014 16408.5 16408.54
04/18/2014 #N/A 16408.54
04/21/2014 16449.3 16449.25
04/22/2014 16514.4 16514.37
04/23/2014 16501.7 16501.65
04/24/2014 16501.7 16501.65
04/25/2014 16361.5 16361.46
04/28/2014 16448.7 16448.74
04/29/2014 16535.4 16535.37
04/30/2014 16580.8 16580.84
05/01/2014 16558.9 16558.87
05/02/2014 16512.9 16512.89
05/05/2014 16530.6 16530.55
05/06/2014 16401.0 16401.02
05/07/2014 16518.5 16518.54
05/08/2014 16551.0 16550.97
05/09/2014 16583.3 16583.34
05/12/2014 16695.5 16695.47
05/13/2014 16715.4 16715.44
05/14/2014 16614.0 16613.97
05/15/2014 16446.8 16446.81
05/16/2014 16491.3 16491.31
05/19/2014 16511.9 16511.86
05/20/2014 16374.3 16374.31
05/21/2014 16533.1 16533.06
05/22/2014 16543.1 16543.08
05/23/2014 16606.3 16606.27
05/26/2014 #N/A 16606.27
05/27/2014 16675.5 16675.5
05/28/2014 16633.2 16633.18
05/29/2014 16698.7 16698.74
05/30/2014 16717.2 16717.17
06/02/2014 16743.6 16743.63
06/03/2014 16722.3 16722.34
06/04/2014 16737.5 16737.53
06/05/2014 16836.1 16836.11
06/06/2014 16924.3 16924.28
06/09/2014 16943.1 16943.1
06/10/2014 16945.9 16945.92
06/11/2014 16843.9 16843.88
06/12/2014 16734.2 16734.19
06/13/2014 16775.7 16775.74
06/16/2014 16781.0 16781.01
06/17/2014 16808.5 16808.49
06/18/2014 16906.6 16906.62
06/19/2014 16921.5 16921.46
06/20/2014 16947.1 16947.08
06/23/2014 16937.3 16937.26
06/24/2014 16818.1 16818.13
06/25/2014 16867.5 16867.51
06/26/2014 16846.1 16846.13
06/27/2014 16851.8 16851.84
06/30/2014 16826.6 16826.6
07/01/2014 16956.1 16956.07
07/02/2014 16976.2 16976.24
07/03/2014 17068.3 17068.26
07/04/2014 #N/A 17068.26
07/07/2014 17024.2 17024.21
07/08/2014 16906.6 16906.62
07/09/2014 16985.6 16985.61
07/10/2014 16915.1 16915.07
07/11/2014 16943.8 16943.81
07/14/2014 17055.4 17055.42
07/15/2014 17060.7 17060.68
07/16/2014 17138.2 17138.2
07/17/2014 16976.8 16976.81
07/18/2014 17100.2 17100.18
07/21/2014 17051.7 17051.73
07/22/2014 17113.5 17113.54
07/23/2014 17086.6 17086.63
07/24/2014 17083.8 17083.8
07/25/2014 16960.6 16960.57
07/28/2014 16982.6 16982.59
07/29/2014 16912.1 16912.11
07/30/2014 16880.4 16880.36
07/31/2014 16563.3 16563.3
08/01/2014 16493.4 16493.37
08/04/2014 16569.3 16569.28
08/05/2014 16429.5 16429.47
08/06/2014 16443.3 16443.34
08/07/2014 16368.3 16368.27
08/08/2014 16553.9 16553.93
08/11/2014 16570.0 16569.98
08/12/2014 16560.5 16560.54
08/13/2014 16651.8 16651.8
08/14/2014 16713.6 16713.58
08/15/2014 16662.9 16662.91
08/18/2014 16838.7 16838.74
08/19/2014 16919.6 16919.59
08/20/2014 16979.1 16979.13
08/21/2014 17039.5 17039.49
08/22/2014 17001.2 17001.22
08/25/2014 17076.9 17076.87
08/26/2014 17106.7 17106.7
08/27/2014 17122.0 17122.01
08/28/2014 17079.6 17079.57
08/29/2014 17098.5 17098.45
09/01/2014 #N/A 17098.45
09/02/2014 17067.6 17067.56
09/03/2014 17078.3 17078.28
09/04/2014 17069.6 17069.58
09/05/2014 17137.4 17137.36
09/08/2014 17111.4 17111.42
09/09/2014 17013.9 17013.87
09/10/2014 17068.7 17068.71
09/11/2014 17049.0 17049
09/12/2014 16987.5 16987.51
09/15/2014 17031.1 17031.14
09/16/2014 17132.0 17131.97
09/17/2014 17156.9 17156.85
09/18/2014 17266.0 17265.99
09/19/2014 17279.7 17279.74
09/22/2014 17172.7 17172.68
09/23/2014 17055.9 17055.87
09/24/2014 17210.1 17210.06
09/25/2014 16945.8 16945.8
09/26/2014 17113.2 17113.15
09/29/2014 17071.2 17071.22
09/30/2014 17042.9 17042.9
10/01/2014 16804.7 16804.71
10/02/2014 16801.1 16801.05
10/03/2014 17009.7 17009.69
10/06/2014 16991.9 16991.91
10/07/2014 16719.4 16719.39
10/08/2014 16994.2 16994.22
10/09/2014 16659.3 16659.25
10/10/2014 16544.1 16544.1
10/13/2014 16321.1 16321.07
10/14/2014 16315.2 16315.19
10/15/2014 16141.7 16141.74
10/16/2014 16117.2 16117.24
10/17/2014 16380.4 16380.41
10/20/2014 16399.7 16399.67
10/21/2014 16614.8 16614.81
10/22/2014 16461.3 16461.32
10/23/2014 16677.9 16677.9
10/24/2014 16805.4 16805.41
10/27/2014 16817.9 16817.94
10/28/2014 17005.8 17005.75
10/29/2014 16974.3 16974.31
10/30/2014 17195.4 17195.42
10/31/2014 17390.5 17390.52
11/03/2014 17366.2 17366.24
11/04/2014 17383.8 17383.84
11/05/2014 17484.5 17484.53
11/06/2014 17554.5 17554.47
11/07/2014 17573.9 17573.93
11/10/2014 17613.7 17613.74
11/11/2014 17614.9 17614.9
11/12/2014 17612.2 17612.2
11/13/2014 17652.8 17652.79
11/14/2014 17634.7 17634.74
11/17/2014 17647.8 17647.75
11/18/2014 17687.8 17687.82
11/19/2014 17685.7 17685.73
11/20/2014 17719.0 17719
11/21/2014 17810.1 17810.06
11/24/2014 17817.9 17817.9
11/25/2014 17814.9 17814.94
11/26/2014 17827.8 17827.75
11/27/2014 #N/A 17827.75
11/28/2014 17828.2 17828.24
12/01/2014 17776.8 17776.8
12/02/2014 17879.6 17879.55
12/03/2014 17912.6 17912.62
12/04/2014 17900.1 17900.1
12/05/2014 17958.8 17958.79
12/08/2014 17852.5 17852.48
12/09/2014 17801.2 17801.2
12/10/2014 17533.2 17533.15
12/11/2014 17596.3 17596.34
12/12/2014 17280.8 17280.83
12/15/2014 17180.8 17180.84
12/16/2014 17068.9 17068.87
12/17/2014 17356.9 17356.87
12/18/2014 17778.2 17778.15
12/19/2014 17804.8 17804.8
12/22/2014 17959.4 17959.44
12/23/2014 18024.2 18024.17
12/24/2014 18030.2 18030.21
12/25/2014 #N/A 18030.21
12/26/2014 18053.7 18053.71
12/29/2014 18038.2 18038.23
12/30/2014 17983.1 17983.07
12/31/2014 17823.1 17823.07
01/01/2015 #N/A 17823.07
01/02/2015 17833.0 17832.99
01/05/2015 17501.7 17501.65
01/06/2015 17371.6 17371.64
01/07/2015 17584.5 17584.52
01/08/2015 17907.9 17907.87
01/09/2015 17737.4 17737.37
01/12/2015 17640.8 17640.84
01/13/2015 17613.7 17613.68
01/14/2015 17427.1 17427.09
01/15/2015 17320.7 17320.71
01/16/2015 17511.6 17511.57
01/19/2015 #N/A 17511.57
01/20/2015 17515.2 17515.23
01/21/2015 17554.3 17554.28
01/22/2015 17814.0 17813.98
01/23/2015 17672.6 17672.6
01/26/2015 17678.7 17678.7
01/27/2015 17387.2 17387.21
01/28/2015 17191.4 17191.37
01/29/2015 17416.9 17416.85
01/30/2015 17165.0 17164.95
02/02/2015 17361.0 17361.04
02/03/2015 17666.4 17666.4
02/04/2015 17673.0 17673.02
02/05/2015 17884.9 17884.88
02/06/2015 17824.3 17824.29
02/09/2015 17729.2 17729.21
02/10/2015 17868.8 17868.76
02/11/2015 17862.1 17862.14
02/12/2015 17972.4 17972.38
02/13/2015 18019.4 18019.35
02/16/2015 #N/A 18019.35
02/17/2015 18047.6 18047.58
02/18/2015 18029.9 18029.85
02/19/2015 17985.8 17985.77
02/20/2015 18140.4 18140.44
02/23/2015 18116.8 18116.84
02/24/2015 18209.2 18209.19
02/25/2015 18224.6 18224.57
02/26/2015 18214.4 18214.42
02/27/2015 18132.7 18132.7
03/02/2015 18288.6 18288.63
03/03/2015 18203.4 18203.37
03/04/2015 18096.9 18096.9
03/05/2015 18135.7 18135.72
03/06/2015 17856.8 17856.78
03/09/2015 17995.7 17995.72
03/10/2015 17662.9 17662.94
03/11/2015 17635.4 17635.39
03/12/2015 17895.2 17895.22
03/13/2015 17749.3 17749.31
03/16/2015 17977.4 17977.42
03/17/2015 17849.1 17849.08
03/18/2015 18076.2 18076.19
03/19/2015 17959.0 17959.03
03/20/2015 18127.7 18127.65
03/23/2015 18116.0 18116.04
03/24/2015 18011.1 18011.14
03/25/2015 17718.5 17718.54
03/26/2015 17678.2 17678.23
03/27/2015 17712.7 17712.66
03/30/2015 17976.3 17976.31
03/31/2015 17776.1 17776.12
04/01/2015 17698.2 17698.18
04/02/2015 17763.2 17763.24
04/03/2015 #N/A 17763.24
04/06/2015 17880.9 17880.85
04/07/2015 17875.4 17875.42
04/08/2015 17902.5 17902.51
04/09/2015 17958.7 17958.73
04/10/2015 18057.7 18057.65
04/13/2015 17977.0 17977.04
04/14/2015 18036.7 18036.7
04/15/2015 18112.6 18112.61
04/16/2015 18105.8 18105.77
04/17/2015 17826.3 17826.3
04/20/2015 18034.9 18034.93
04/21/2015 17949.6 17949.59
04/22/2015 18038.3 18038.27
04/23/2015 18058.7 18058.69
04/24/2015 18080.1 18080.14
04/27/2015 18038.0 18037.97
04/28/2015 18110.1 18110.14
04/29/2015 18035.5 18035.53
04/30/2015 17840.5 17840.52
05/01/2015 18024.1 18024.06
05/04/2015 18070.4 18070.4
05/05/2015 17928.2 17928.2
05/06/2015 17842.0 17841.98
05/07/2015 17924.1 17924.06
05/08/2015 18191.1 18191.11
05/11/2015 18105.2 18105.17
05/12/2015 18068.2 18068.23
05/13/2015 18060.5 18060.49
05/14/2015 18252.2 18252.24
05/15/2015 18272.6 18272.56
05/18/2015 18298.9 18298.88
05/19/2015 18312.4 18312.39
05/20/2015 18285.4 18285.4
05/21/2015 18285.7 18285.74
05/22/2015 18232.0 18232.02
05/25/2015 #N/A 18232.02
05/26/2015 18041.5 18041.54
05/27/2015 18163.0 18162.99
05/28/2015 18126.1 18126.12
05/29/2015 18010.7 18010.68
06/01/2015 18040.4 18040.37
06/02/2015 18011.9 18011.94
06/03/2015 18076.3 18076.27
06/04/2015 17905.6 17905.58
06/05/2015 17849.5 17849.46
06/08/2015 17766.6 17766.55
06/09/2015 17764.0 17764.04
06/10/2015 18000.4 18000.4
06/11/2015 18039.4 18039.37
06/12/2015 17898.8 17898.84
06/15/2015 17791.2 17791.17
06/16/2015 17904.5 17904.48
06/17/2015 17935.7 17935.74
06/18/2015 18115.8 18115.84
06/19/2015 18016.0 18015.95
06/22/2015 18119.8 18119.78
06/23/2015 18144.1 18144.07
06/24/2015 17966.1 17966.07
06/25/2015 17890.4 17890.36
06/26/2015 17946.7 17946.68
06/29/2015 17596.4 17596.35
06/30/2015 17619.5 17619.51
07/01/2015 17757.9 17757.91
07/02/2015 17730.1 17730.11
07/03/2015 #N/A 17730.11
07/06/2015 17683.6 17683.58
07/07/2015 17776.9 17776.91
07/08/2015 17515.4 17515.42
07/09/2015 17548.6 17548.62
07/10/2015 17760.4 17760.41
07/13/2015 17977.7 17977.68
07/14/2015 18053.6 18053.58
07/15/2015 18050.2 18050.17
07/16/2015 18120.3 18120.25
07/17/2015 18086.5 18086.45
07/20/2015 18100.4 18100.41
07/21/2015 17919.3 17919.29
07/22/2015 17851.0 17851.04
07/23/2015 17731.9 17731.92
07/24/2015 17568.5 17568.53
07/27/2015 17440.6 17440.59
07/28/2015 17630.3 17630.27
07/29/2015 17751.4 17751.39
07/30/2015 17746.0 17745.98
07/31/2015 17689.9 17689.86
08/03/2015 17598.2 17598.2
08/04/2015 17550.7 17550.69
08/05/2015 17540.5 17540.47
08/06/2015 17419.8 17419.75
08/07/2015 17373.4 17373.38
08/10/2015 17615.2 17615.17
08/11/2015 17402.8 17402.84
08/12/2015 17402.5 17402.51
08/13/2015 17408.3 17408.25
08/14/2015 17477.4 17477.4
08/17/2015 17545.2 17545.18
08/18/2015 17511.3 17511.34
08/19/2015 17348.7 17348.73
08/20/2015 16990.7 16990.69
08/21/2015 16459.8 16459.75
08/24/2015 15871.4 15871.35
08/25/2015 15666.4 15666.44
08/26/2015 16285.5 16285.51
08/27/2015 16654.8 16654.77
08/28/2015 16643.0 16643.01
08/31/2015 16528.0 16528.03
09/01/2015 16058.4 16058.35
09/02/2015 16351.4 16351.38
09/03/2015 16374.8 16374.76
09/04/2015 16102.4 16102.38
09/07/2015 #N/A 16102.38
09/08/2015 16492.7 16492.68
09/09/2015 16253.6 16253.57
09/10/2015 16330.4 16330.4
09/11/2015 16433.1 16433.09
09/14/2015 16371.0 16370.96
09/15/2015 16599.9 16599.85
09/16/2015 16740.0 16739.95
09/17/2015 16674.7 16674.74
09/18/2015 16384.6 16384.58
09/21/2015 16510.2 16510.19
09/22/2015 16330.5 16330.47
09/23/2015 16279.9 16279.89
09/24/2015 16201.3 16201.32
09/25/2015 16314.7 16314.67
09/28/2015 16001.9 16001.89
09/29/2015 16049.1 16049.13
09/30/2015 16284.7 16284.7
10/01/2015 16272.0 16272.01
10/02/2015 16472.4 16472.37
10/05/2015 16776.4 16776.43
10/06/2015 16790.2 16790.19
10/07/2015 16912.3 16912.29
10/08/2015 17050.8 17050.75
10/09/2015 17084.5 17084.49
10/12/2015 17131.9 17131.86
10/13/2015 17081.9 17081.89
10/14/2015 16924.8 16924.75
10/15/2015 17141.8 17141.75
10/16/2015 17216.0 17215.97
10/19/2015 17230.5 17230.54
10/20/2015 17217.1 17217.11
10/21/2015 17168.6 17168.61
10/22/2015 17489.2 17489.16
10/23/2015 17646.7 17646.7
10/26/2015 17623.1 17623.05
10/27/2015 17581.4 17581.43
10/28/2015 17779.5 17779.52
10/29/2015 17755.8 17755.8
10/30/2015 17663.5 17663.54
11/02/2015 17828.8 17828.76
11/03/2015 17918.2 17918.15
11/04/2015 17867.6 17867.58
11/05/2015 17863.4 17863.43
11/06/2015 17910.3 17910.33
11/09/2015 17730.5 17730.48
11/10/2015 17758.2 17758.21
11/11/2015 17702.2 17702.22
11/12/2015 17448.1 17448.07
11/13/2015 17245.2 17245.24
11/16/2015 17483.0 17483.01
11/17/2015 17489.5 17489.5
11/18/2015 17737.2 17737.16
11/19/2015 17732.8 17732.75
11/20/2015 17823.8 17823.81
11/23/2015 17792.7 17792.68
11/24/2015 17812.2 17812.19
11/25/2015 17813.4 17813.39
11/26/2015 #N/A 17813.39
11/27/2015 17798.5 17798.49
11/30/2015 17719.9 17719.92
12/01/2015 17888.4 17888.35
12/02/2015 17729.7 17729.68
12/03/2015 17477.7 17477.67
12/04/2015 17847.6 17847.63
12/07/2015 17730.5 17730.51
12/08/2015 17568.0 17568
12/09/2015 17492.3 17492.3
12/10/2015 17574.8 17574.75
12/11/2015 17265.2 17265.21
12/14/2015 17368.5 17368.5
12/15/2015 17524.9 17524.91
12/16/2015 17749.1 17749.09
12/17/2015 17495.8 17495.84
12/18/2015 17128.6 17128.55
12/21/2015 17251.6 17251.62
12/22/2015 17417.3 17417.27
12/23/2015 17602.6 17602.61
12/24/2015 17552.2 17552.17
12/25/2015 #N/A 17552.17
12/28/2015 17528.3 17528.27
12/29/2015 17721.0 17720.98
12/30/2015 17603.9 17603.87
12/31/2015 17425.0 17425.03
01/01/2016 #N/A 17425.03
01/04/2016 17148.9 17148.94
01/05/2016 17158.7 17158.66
01/06/2016 16906.5 16906.51
01/07/2016 16514.1 16514.1
01/08/2016 16346.5 16346.45
01/11/2016 16398.6 16398.57
01/12/2016 16516.2 16516.22
01/13/2016 16151.4 16151.41
01/14/2016 16379.1 16379.05
01/15/2016 15988.1 15988.08
01/18/2016 #N/A 15988.08
01/19/2016 16016.0 16016.02
01/20/2016 15766.7 15766.74
01/21/2016 15882.7 15882.68
01/22/2016 16093.5 16093.51
01/25/2016 15885.2 15885.22
01/26/2016 16167.2 16167.23
01/27/2016 15944.5 15944.46
01/28/2016 16069.6 16069.64
01/29/2016 16466.3 16466.3
02/01/2016 16449.2 16449.18
02/02/2016 16153.5 16153.54
02/03/2016 16336.7 16336.66
02/04/2016 16416.6 16416.58
02/05/2016 16205.0 16204.97
02/08/2016 16027.1 16027.05
02/09/2016 16014.4 16014.38
02/10/2016 15914.7 15914.74
02/11/2016 15660.2 15660.18
02/12/2016 15973.8 15973.84
02/15/2016 #N/A 15973.84
02/16/2016 16196.4 16196.41
02/17/2016 16453.8 16453.83
02/18/2016 16413.4 16413.43
02/19/2016 16392.0 16391.99
02/22/2016 16620.7 16620.66
02/23/2016 16431.8 16431.78
02/24/2016 16485.0 16484.99
02/25/2016 16697.3 16697.29
02/26/2016 16640.0 16639.97
02/29/2016 16516.5 16516.5
03/01/2016 16865.1 16865.08
03/02/2016 16899.3 16899.32
03/03/2016 16943.9 16943.9
03/04/2016 17006.8 17006.77
03/07/2016 17074.0 17073.95
03/08/2016 16964.1 16964.1
03/09/2016 17000.4 17000.36
03/10/2016 16995.1 16995.13
03/11/2016 17213.3 17213.31
03/14/2016 17229.1 17229.13
03/15/2016 17251.5 17251.53
03/16/2016 17325.8 17325.76
03/17/2016 17481.5 17481.49
03/18/2016 17602.3 17602.3
03/21/2016 17623.9 17623.87
03/22/2016 17582.6 17582.57
03/23/2016 17502.6 17502.59
03/24/2016 17515.7 17515.73
03/25/2016 #N/A 17515.73
03/28/2016 17535.4 17535.39
03/29/2016 17633.1 17633.11
03/30/2016 17716.7 17716.66
03/31/2016 17685.1 17685.09
04/01/2016 17792.8 17792.75
04/04/2016 17737.0 17737
04/05/2016 17603.3 17603.32
04/06/2016 17716.1 17716.05
04/07/2016 17542.0 17541.96
04/08/2016 17577.0 17576.96
04/11/2016 17556.4 17556.41
04/12/2016 17721.3 17721.25
04/13/2016 17908.3 17908.28
04/14/2016 17926.4 17926.43
04/15/2016 17897.5 17897.46
04/18/2016 18004.2 18004.16
04/19/2016 18053.6 18053.6
04/20/2016 18096.3 18096.27
04/21/2016 17982.5 17982.52
04/22/2016 18003.8 18003.75
04/25/2016 17977.2 17977.24
04/26/2016 17990.3 17990.32
04/27/2016 18041.6 18041.55
04/28/2016 17830.8 17830.76
04/29/2016 17773.6 17773.64
05/02/2016 17891.2 17891.16
05/03/2016 17750.9 17750.91
05/04/2016 17651.3 17651.26
05/05/2016 17660.7 17660.71
05/06/2016 17740.6 17740.63
05/09/2016 17705.9 17705.91
05/10/2016 17928.4 17928.35
05/11/2016 17711.1 17711.12
05/12/2016 17720.5 17720.5
05/13/2016 17535.3 17535.32
05/16/2016 17710.7 17710.71
05/17/2016 17530.0 17529.98
05/18/2016 17526.6 17526.62
05/19/2016 17435.4 17435.4
05/20/2016 17500.9 17500.94
05/23/2016 17492.9 17492.93
05/24/2016 17706.1 17706.05
05/25/2016 17851.5 17851.51
05/26/2016 17828.3 17828.29
05/27/2016 17873.2 17873.22
05/30/2016 #N/A 17873.22
05/31/2016 17787.2 17787.2
06/01/2016 17789.7 17789.67
06/02/2016 17838.6 17838.56
06/03/2016 17807.1 17807.06
06/06/2016 17920.3 17920.33
06/07/2016 17938.3 17938.28
06/08/2016 18005.1 18005.05
06/09/2016 17985.2 17985.19
06/10/2016 17865.3 17865.34
06/13/2016 17732.5 17732.48
06/14/2016 17674.8 17674.82
06/15/2016 17640.2 17640.17
06/16/2016 17733.1 17733.1
06/17/2016 17675.2 17675.16
06/20/2016 17804.9 17804.87
06/21/2016 17829.7 17829.73
06/22/2016 17780.8 17780.83
06/23/2016 18011.1 18011.07
06/24/2016 17400.8 17400.75
06/27/2016 17140.2 17140.24
06/28/2016 17409.7 17409.72
06/29/2016 17694.7 17694.68
06/30/2016 17930.0 17929.99
07/01/2016 17949.4 17949.37
07/04/2016 #N/A 17949.37
07/05/2016 17840.6 17840.62
07/06/2016 17918.6 17918.62
07/07/2016 17895.9 17895.88
07/08/2016 18146.7 18146.74
07/11/2016 18226.9 18226.93
07/12/2016 18347.7 18347.67
07/13/2016 18372.1 18372.12
07/14/2016 18506.4 18506.41
07/15/2016 18516.6 18516.55
07/18/2016 18533.1 18533.05
07/19/2016 18559.0 18559.01
07/20/2016 18595.0 18595.03
07/21/2016 18517.2 18517.23
07/22/2016 18570.9 18570.85
07/25/2016 18493.1 18493.06
07/26/2016 18473.8 18473.75
07/27/2016 18472.2 18472.17
07/28/2016 18456.4 18456.35
07/29/2016 18432.2 18432.24
08/01/2016 18404.5 18404.51
08/02/2016 18313.8 18313.77
08/03/2016 18355.0 18355
08/04/2016 18352.1 18352.05
08/05/2016 18543.5 18543.53
08/08/2016 18529.3 18529.29
08/09/2016 18533.1 18533.05
08/10/2016 18495.7 18495.66
08/11/2016 18613.5 18613.52
08/12/2016 18576.5 18576.47
08/15/2016 18636.1 18636.05
08/16/2016 18552.0 18552.02
08/17/2016 18573.9 18573.94
08/18/2016 18597.7 18597.7
08/19/2016 18552.6 18552.57
08/22/2016 18529.4 18529.42
08/23/2016 18547.3 18547.3
08/24/2016 18481.5 18481.48
08/25/2016 18448.4 18448.41
08/26/2016 18395.4 18395.4
08/29/2016 18503.0 18502.99
08/30/2016 18454.3 18454.3
08/31/2016 18400.9 18400.88
09/01/2016 18419.3 18419.3
09/02/2016 18492.0 18491.96
09/05/2016 #N/A 18491.96
09/06/2016 18538.1 18538.12
09/07/2016 18526.1 18526.14
09/08/2016 18479.9 18479.91
09/09/2016 18085.5 18085.45
09/12/2016 18325.1 18325.07
09/13/2016 18066.8 18066.75
09/14/2016 18034.8 18034.77
09/15/2016 18212.5 18212.48
09/16/2016 18123.8 18123.8
09/19/2016 18120.2 18120.17
09/20/2016 18130.0 18129.96
09/21/2016 18293.7 18293.7
09/22/2016 18392.5 18392.46
09/23/2016 18261.5 18261.45
09/26/2016 18094.8 18094.83
09/27/2016 18228.3 18228.3
09/28/2016 18339.2 18339.24
09/29/2016 18143.5 18143.45
09/30/2016 18308.2 18308.15
10/03/2016 18253.9 18253.85
10/04/2016 18168.5 18168.45
10/05/2016 18281.0 18281.03
10/06/2016 18268.5 18268.5
10/07/2016 18240.5 18240.49
10/10/2016 18329.0 18329.04
10/11/2016 18128.7 18128.66
10/12/2016 18144.2 18144.2
10/13/2016 18098.9 18098.94
10/14/2016 18138.4 18138.38
10/17/2016 18086.4 18086.4
10/18/2016 18161.9 18161.94
10/19/2016 18202.6 18202.62
10/20/2016 18162.4 18162.35
10/21/2016 18145.7 18145.71
10/24/2016 18223.0 18223.03
10/25/2016 18169.3 18169.27
10/26/2016 18199.3 18199.33
10/27/2016 18169.7 18169.68
10/28/2016 18161.2 18161.19
10/31/2016 18142.4 18142.42
11/01/2016 18037.1 18037.1
11/02/2016 17959.6 17959.64
11/03/2016 17930.7 17930.67
11/04/2016 17888.3 17888.28
11/07/2016 18259.6 18259.6
11/08/2016 18332.7 18332.74
11/09/2016 18589.7 18589.69
11/10/2016 18807.9 18807.88
11/11/2016 18847.7 18847.66
11/14/2016 18868.7 18868.69
11/15/2016 18923.1 18923.06
11/16/2016 18868.1 18868.14
11/17/2016 18903.8 18903.82
11/18/2016 18867.9 18867.93
11/21/2016 18956.7 18956.69
11/22/2016 19023.9 19023.87
11/23/2016 19083.2 19083.18
11/24/2016 #N/A 19083.18
11/25/2016 19152.1 19152.14
11/28/2016 19097.9 19097.9
11/29/2016 19121.6 19121.6
11/30/2016 19123.6 19123.58
12/01/2016 19191.9 19191.93
12/02/2016 19170.4 19170.42
12/05/2016 19216.2 19216.24
12/06/2016 19251.8 19251.78
12/07/2016 19549.6 19549.62
12/08/2016 19614.8 19614.81
12/09/2016 19756.9 19756.85
12/12/2016 19796.4 19796.43
12/13/2016 19911.2 19911.21
12/14/2016 19792.5 19792.53
12/15/2016 19852.2 19852.24
12/16/2016 19843.4 19843.41
12/19/2016 19883.1 19883.06
12/20/2016 19974.6 19974.62
12/21/2016 19942.0 19941.96
12/22/2016 19918.9 19918.88
12/23/2016 19933.8 19933.81
12/26/2016 #N/A 19933.81
12/27/2016 19945.0 19945.04
12/28/2016 19833.7 19833.68
12/29/2016 19819.8 19819.78
12/30/2016 19762.6 19762.6
01/02/2017 #N/A 19762.6
01/03/2017 19881.8 19881.76
01/04/2017 19942.2 19942.16
01/05/2017 19899.3 19899.29
01/06/2017 19963.8 19963.8
01/09/2017 19887.4 19887.38
01/10/2017 19855.5 19855.53
01/11/2017 19954.3 19954.28
01/12/2017 19891.0 19891
01/13/2017 19885.7 19885.73
01/16/2017 #N/A 19885.73
01/17/2017 19826.8 19826.77
01/18/2017 19804.7 19804.72
01/19/2017 19732.4 19732.4
01/20/2017 19827.3 19827.25
01/23/2017 19799.9 19799.85
01/24/2017 19912.7 19912.71
01/25/2017 20068.5 20068.51
01/26/2017 20100.9 20100.91
01/27/2017 20093.8 20093.78
01/30/2017 19971.1 19971.13
01/31/2017 19864.1 19864.09
02/01/2017 19890.9 19890.94
02/02/2017 19884.9 19884.91
02/03/2017 20071.5 20071.46
02/06/2017 20052.4 20052.42
02/07/2017 20090.3 20090.29
02/08/2017 20054.3 20054.34
02/09/2017 20172.4 20172.4
02/10/2017 20269.4 20269.37
02/13/2017 20412.2 20412.16
02/14/2017 20504.4 20504.41
02/15/2017 20611.9 20611.86
02/16/2017 20619.8 20619.77
02/17/2017 20624.1 20624.05
02/20/2017 #N/A 20624.05
02/21/2017 20743.0 20743
02/22/2017 20775.6 20775.6
02/23/2017 20810.3 20810.32
02/24/2017 20821.8 20821.76
02/27/2017 20837.4 20837.44
02/28/2017 20812.2 20812.24
03/01/2017 21115.6 21115.55
03/02/2017 21003.0 21002.97
03/03/2017 21005.7 21005.71
03/06/2017 20954.3 20954.34
03/07/2017 20924.8 20924.76
03/08/2017 20855.7 20855.73
03/09/2017 20858.2 20858.19
03/10/2017 20903.0 20902.98
03/13/2017 20881.5 20881.48
03/14/2017 20837.4 20837.37
03/15/2017 20950.1 20950.1
03/16/2017 20934.6 20934.55
03/17/2017 20914.6 20914.62
03/20/2017 20905.9 20905.86
03/21/2017 20668.0 20668.01
03/22/2017 20661.3 20661.3
03/23/2017 20656.6 20656.58
03/24/2017 20596.7 20596.72
03/27/2017 20551.0 20550.98
03/28/2017 20701.5 20701.5
03/29/2017 20659.3 20659.32
03/30/2017 20728.5 20728.49
03/31/2017 20663.2 20663.22
04/03/2017 20650.2 20650.21
04/04/2017 20689.2 20689.24
04/05/2017 20648.2 20648.15
04/06/2017 20663.0 20662.95
04/07/2017 20656.1 20656.1
04/10/2017 20658.0 20658.02
04/11/2017 20651.3 20651.3
04/12/2017 20591.9 20591.86
04/13/2017 20453.3 20453.25
04/14/2017 #N/A 20453.25
04/17/2017 20636.9 20636.92
04/18/2017 20523.3 20523.28
04/19/2017 20404.5 20404.49
04/20/2017 20578.7 20578.71
04/21/2017 20547.8 20547.76
04/24/2017 20763.9 20763.89
04/25/2017 20996.1 20996.12
04/26/2017 20975.1 20975.09
04/27/2017 20981.3 20981.33
04/28/2017 20940.5 20940.51
05/01/2017 20913.5 20913.46
05/02/2017 20949.9 20949.89
05/03/2017 20957.9 20957.9
05/04/2017 20951.5 20951.47
05/05/2017 21006.9 21006.94
05/08/2017 21012.3 21012.28
05/09/2017 20975.8 20975.78
05/10/2017 20943.1 20943.11
05/11/2017 20919.4 20919.42
05/12/2017 20896.6 20896.61
05/15/2017 20981.9 20981.94
05/16/2017 20979.8 20979.75
05/17/2017 20606.9 20606.93
05/18/2017 20663.0 20663.02
05/19/2017 20804.8 20804.84
05/22/2017 20894.8 20894.83
05/23/2017 20937.9 20937.91
05/24/2017 21012.4 21012.42
05/25/2017 21083.0 21082.95
05/26/2017 21080.3 21080.28
05/29/2017 #N/A 21080.28
05/30/2017 21029.5 21029.47
05/31/2017 21008.7 21008.65
06/01/2017 21144.2 21144.18
06/02/2017 21206.3 21206.29
06/05/2017 21184.0 21184.04
06/06/2017 21136.2 21136.23
06/07/2017 21173.7 21173.69
06/08/2017 21182.5 21182.53
06/09/2017 21272.0 21271.97
06/12/2017 21235.7 21235.67
06/13/2017 21328.5 21328.47
06/14/2017 21374.6 21374.56
06/15/2017 21359.9 21359.9
06/16/2017 21384.3 21384.28
06/19/2017 21529.0 21528.99
06/20/2017 21467.1 21467.14
06/21/2017 21410.0 21410.03
06/22/2017 21397.3 21397.29
06/23/2017 21394.8 21394.76
06/26/2017 21409.6 21409.55
06/27/2017 21310.7 21310.66
06/28/2017 21454.6 21454.61
06/29/2017 21287.0 21287.03
06/30/2017 21349.6 21349.63
07/03/2017 21479.3 21479.27
07/04/2017 #N/A 21479.27
07/05/2017 21478.2 21478.17
07/06/2017 21320.0 21320.04
07/07/2017 21414.3 21414.34
07/10/2017 21408.5 21408.52
07/11/2017 21409.1 21409.07
07/12/2017 21532.1 21532.14
07/13/2017 21553.1 21553.09
07/14/2017 21637.7 21637.74
07/17/2017 21629.7 21629.72
07/18/2017 21574.7 21574.73
07/19/2017 21640.8 21640.75
07/20/2017 21611.8 21611.78
07/21/2017 21580.1 21580.07
07/24/2017 21513.2 21513.17
07/25/2017 21613.4 21613.43
07/26/2017 21711.0 21711.01
07/27/2017 21796.6 21796.55
07/28/2017 21830.3 21830.31
07/31/2017 21891.1 21891.12
08/01/2017 21963.9 21963.92
08/02/2017 22016.2 22016.24
08/03/2017 22026.1 22026.1
08/04/2017 22092.8 22092.81
08/07/2017 22118.4 22118.42
08/08/2017 22085.3 22085.34
08/09/2017 22048.7 22048.7
08/10/2017 21844.0 21844.01
08/11/2017 21858.3 21858.32
08/14/2017 21993.7 21993.71
08/15/2017 21999.0 21998.99
08/16/2017 22024.9 22024.87
08/17/2017 21750.7 21750.73
08/18/2017 21674.5 21674.51
08/21/2017 21703.8 21703.75
08/22/2017 21899.9 21899.89
08/23/2017 21812.1 21812.09
08/24/2017 21783.4 21783.4
08/25/2017 21813.7 21813.67
08/28/2017 21808.4 21808.4
08/29/2017 21865.4 21865.37
08/30/2017 21892.4 21892.43
08/31/2017 21948.1 21948.1
09/01/2017 21987.6 21987.56
09/04/2017 #N/A 21987.56
09/05/2017 21753.3 21753.31
09/06/2017 21807.6 21807.64
09/07/2017 21784.8 21784.78
09/08/2017 21797.8 21797.79
09/11/2017 22057.4 22057.37
09/12/2017 22118.9 22118.86
09/13/2017 22158.2 22158.18
09/14/2017 22203.5 22203.48
09/15/2017 22268.3 22268.34
09/18/2017 22331.4 22331.35
09/19/2017 22370.8 22370.8
09/20/2017 22412.6 22412.59
09/21/2017 22359.2 22359.23
09/22/2017 22349.6 22349.59
09/25/2017 22296.1 22296.09
09/26/2017 22284.3 22284.32
09/27/2017 22340.7 22340.71
09/28/2017 22381.2 22381.2
09/29/2017 22405.1 22405.09
10/02/2017 22557.6 22557.6
10/03/2017 22641.7 22641.67
10/04/2017 22661.6 22661.64
10/05/2017 22775.4 22775.39
10/06/2017 22773.7 22773.67
10/09/2017 22761.1 22761.07
10/10/2017 22830.7 22830.68
10/11/2017 22872.9 22872.89
10/12/2017 22841.0 22841.01
10/13/2017 22871.7 22871.72
10/16/2017 22957.0 22956.96
10/17/2017 22997.4 22997.44
10/18/2017 23157.6 23157.6
10/19/2017 23163.0 23163.04
10/20/2017 23328.6 23328.63
10/23/2017 23274.0 23273.96
10/24/2017 23441.8 23441.76
10/25/2017 23329.5 23329.46
10/26/2017 23400.9 23400.86
10/27/2017 23434.2 23434.19
10/30/2017 23348.7 23348.74
10/31/2017 23377.2 23377.24
11/01/2017 23435.0 23435.01
11/02/2017 23516.3 23516.26
11/03/2017 23539.2 23539.19
11/06/2017 23548.4 23548.42
11/07/2017 23557.2 23557.23
11/08/2017 23563.4 23563.36
11/09/2017 23461.9 23461.94
11/10/2017 23422.2 23422.21
11/13/2017 23439.7 23439.7
11/14/2017 23409.5 23409.47
11/15/2017 23271.3 23271.28
11/16/2017 23458.4 23458.36
11/17/2017 23358.2 23358.24
11/20/2017 23430.3 23430.33
11/21/2017 23590.8 23590.83
11/22/2017 23526.2 23526.18
11/23/2017 #N/A 23526.18
11/24/2017 23558.0 23557.99
11/27/2017 23580.8 23580.78
11/28/2017 23836.7 23836.71
11/29/2017 23940.7 23940.68
11/30/2017 24272.4 24272.35
12/01/2017 24231.6 24231.59
12/04/2017 24290.1 24290.05
12/05/2017 24180.6 24180.64
12/06/2017 24140.9 24140.91
12/07/2017 24211.5 24211.48
12/08/2017 24329.2 24329.16
12/11/2017 24386.0 24386.03
12/12/2017 24504.8 24504.8
12/13/2017 24585.4 24585.43
12/14/2017 24508.7 24508.66
12/15/2017 24651.7 24651.74
12/18/2017 24792.2 24792.2
12/19/2017 24754.8 24754.75
12/20/2017 24726.7 24726.65
12/21/2017 24782.3 24782.29
12/22/2017 24754.1 24754.06
12/25/2017 #N/A 24754.06
12/26/2017 24746.2 24746.21
12/27/2017 24774.3 24774.3
12/28/2017 24837.5 24837.51
12/29/2017 24719.2 24719.22
01/01/2018 #N/A 24719.22
01/02/2018 24824.0 24824.01
01/03/2018 24922.7 24922.68
01/04/2018 25075.1 25075.13
01/05/2018 25295.9 25295.87
01/08/2018 25283.0 25283
01/09/2018 25385.8 25385.8
01/10/2018 25369.1 25369.13
01/11/2018 25574.7 25574.73
01/12/2018 25803.2 25803.19
01/15/2018 #N/A 25803.19
01/16/2018 25792.9 25792.86
01/17/2018 26115.7 26115.65
01/18/2018 26017.8 26017.81
01/19/2018 26071.7 26071.72
01/22/2018 26214.6 26214.6
01/23/2018 26210.8 26210.81
01/24/2018 26252.1 26252.12
01/25/2018 26392.8 26392.79
01/26/2018 26616.7 26616.71
01/29/2018 26439.5 26439.48
01/30/2018 26076.9 26076.89
01/31/2018 26149.4 26149.39
02/01/2018 26186.7 26186.71
02/02/2018 25521.0 25520.96
02/05/2018 24345.8 24345.75
02/06/2018 24912.8 24912.77
02/07/2018 24893.4 24893.35
02/08/2018 23860.5 23860.46
02/09/2018 24190.9 24190.9
02/12/2018 24601.3 24601.27
02/13/2018 24640.5 24640.45
02/14/2018 24893.5 24893.49
02/15/2018 25200.4 25200.37
02/16/2018 25219.4 25219.38
02/19/2018 #N/A 25219.38
02/20/2018 24964.8 24964.75
02/21/2018 24797.8 24797.78
02/22/2018 24962.5 24962.48
02/23/2018 25310.0 25309.99
02/26/2018 25709.3 25709.27
02/27/2018 25410.0 25410.03
02/28/2018 25029.2 25029.2
03/01/2018 24609.0 24608.98
03/02/2018 24538.1 24538.06
03/05/2018 24874.8 24874.76
03/06/2018 24884.1 24884.12
03/07/2018 24801.4 24801.36
03/08/2018 24895.2 24895.21
03/09/2018 25335.7 25335.74
03/12/2018 25178.6 25178.61
03/13/2018 25007.0 25007.03
03/14/2018 24758.1 24758.12
03/15/2018 24873.7 24873.66
03/16/2018 24946.5 24946.51
03/19/2018 24610.9 24610.91
03/20/2018 24727.3 24727.27
03/21/2018 24682.3 24682.31
03/22/2018 23957.9 23957.89
03/23/2018 23533.2 23533.2
03/26/2018 24202.6 24202.6
03/27/2018 23857.7 23857.71
03/28/2018 23848.4 23848.42
03/29/2018 24103.1 24103.11
03/30/2018 #N/A 24103.11
04/02/2018 23644.2 23644.19
04/03/2018 24033.4 24033.36
04/04/2018 24264.3 24264.3
04/05/2018 24505.2 24505.22
04/06/2018 23932.8 23932.76
04/09/2018 23979.1 23979.1
04/10/2018 24408.0 24408
04/11/2018 24189.5 24189.45
04/12/2018 24483.1 24483.05
04/13/2018 24360.1 24360.14
04/16/2018 24573.0 24573.04
04/17/2018 24786.6 24786.63
04/18/2018 24748.1 24748.07
04/19/2018 24664.9 24664.89
04/20/2018 24462.9 24462.94
04/23/2018 24448.7 24448.69
04/24/2018 24024.1 24024.13
04/25/2018 24083.8 24083.83
04/26/2018 24322.3 24322.34
04/27/2018 24311.2 24311.19
04/30/2018 24163.2 24163.15
05/01/2018 24099.1 24099.05
05/02/2018 23925.0 23924.98
05/03/2018 23930.2 23930.15
05/04/2018 24262.5 24262.51
05/07/2018 24357.3 24357.32
05/08/2018 24360.2 24360.21
05/09/2018 24542.5 24542.54
05/10/2018 24739.5 24739.53
05/11/2018 24831.2 24831.17
05/14/2018 24899.4 24899.41
05/15/2018 24706.4 24706.41
05/16/2018 24768.9 24768.93
05/17/2018 24714.0 24713.98
05/18/2018 24715.1 24715.09
05/21/2018 25013.3 25013.29
05/22/2018 24834.4 24834.41
05/23/2018 24886.8 24886.81
05/24/2018 24811.8 24811.76
05/25/2018 24753.1 24753.09
05/28/2018 #N/A 24753.09
05/29/2018 24361.5 24361.45
05/30/2018 24667.8 24667.78
05/31/2018 24415.8 24415.84
06/01/2018 24635.2 24635.21
06/04/2018 24813.7 24813.69
06/05/2018 24800.0 24799.98
06/06/2018 25146.4 25146.39
06/07/2018 25241.4 25241.41
06/08/2018 25316.5 25316.53
06/11/2018 25322.3 25322.31
06/12/2018 25320.7 25320.73
06/13/2018 25201.2 25201.2
06/14/2018 25175.3 25175.31
06/15/2018 25090.5 25090.48
06/18/2018 24987.5 24987.47
06/19/2018 24700.2 24700.21
06/20/2018 24657.8 24657.8
06/21/2018 24461.7 24461.7
06/22/2018 24580.9 24580.89
06/25/2018 24252.8 24252.8
06/26/2018 24283.1 24283.11
06/27/2018 24117.6 24117.59
06/28/2018 24216.1 24216.05
06/29/2018 24271.4 24271.41
07/02/2018 24307.2 24307.18
07/03/2018 24174.8 24174.82
07/04/2018 #N/A 24174.82
07/05/2018 24356.7 24356.74
07/06/2018 24456.5 24456.48
07/09/2018 24776.6 24776.59
07/10/2018 24919.7 24919.66
07/11/2018 24700.5 24700.45
07/12/2018 24924.9 24924.89
07/13/2018 25019.4 25019.41
07/16/2018 25064.4 25064.36
07/17/2018 25119.9 25119.89
07/18/2018 25199.3 25199.29
07/19/2018 25064.5 25064.5
07/20/2018 25058.1 25058.12
07/23/2018 25044.3 25044.29
07/24/2018 25241.9 25241.94
07/25/2018 25414.1 25414.1
07/26/2018 25527.1 25527.07
07/27/2018 25451.1 25451.06
07/30/2018 25306.8 25306.83
07/31/2018 25415.2 25415.19
08/01/2018 25333.8 25333.82
08/02/2018 25326.2 25326.16
08/03/2018 25462.6 25462.58
08/06/2018 25502.2 25502.18
08/07/2018 25628.9 25628.91
08/08/2018 25583.8 25583.75
08/09/2018 25509.2 25509.23
08/10/2018 25313.1 25313.14
08/13/2018 25187.7 25187.7
08/14/2018 25299.9 25299.92
08/15/2018 25162.4 25162.41
08/16/2018 25558.7 25558.73
08/17/2018 25669.3 25669.32
08/20/2018 25758.7 25758.69
08/21/2018 25822.3 25822.29
08/22/2018 25733.6 25733.6
08/23/2018 25657.0 25656.98
08/24/2018 25790.4 25790.35
08/27/2018 26049.6 26049.64
08/28/2018 26064.0 26064.02
08/29/2018 26124.6 26124.57
08/30/2018 25986.9 25986.92
08/31/2018 25964.8 25964.82
09/03/2018 #N/A 25964.82
09/04/2018 25952.5 25952.48
09/05/2018 25975.0 25974.99
09/06/2018 25995.9 25995.87
09/07/2018 25916.5 25916.54
09/10/2018 25857.1 25857.07
09/11/2018 25971.1 25971.06
09/12/2018 25998.9 25998.92
09/13/2018 26146.0 26145.99
09/14/2018 26154.7 26154.67
09/17/2018 26062.1 26062.12
09/18/2018 26247.0 26246.96
09/19/2018 26405.8 26405.76
09/20/2018 26657.0 26656.98
09/21/2018 26743.5 26743.5
09/24/2018 26562.1 26562.05
09/25/2018 26492.2 26492.21
09/26/2018 26385.3 26385.28
09/27/2018 26439.9 26439.93
09/28/2018 26458.3 26458.31
10/01/2018 26651.2 26651.21
10/02/2018 26773.9 26773.94
10/03/2018 26828.4 26828.39
10/04/2018 26627.5 26627.48
10/05/2018 26447.1 26447.05
10/08/2018 26486.8 26486.78
10/09/2018 26430.6 26430.57
10/10/2018 25598.7 25598.74
10/11/2018 25052.8 25052.83
10/12/2018 25340.0 25339.99
10/15/2018 25250.6 25250.55
10/16/2018 25798.4 25798.42
10/17/2018 25706.7 25706.68
10/18/2018 25379.5 25379.45
10/19/2018 25444.3 25444.34
10/22/2018 25317.4 25317.41
10/23/2018 25191.4 25191.43
10/24/2018 24583.4 24583.42
10/25/2018 24984.6 24984.55
10/26/2018 24688.3 24688.31
10/29/2018 24442.9 24442.92
10/30/2018 24874.6 24874.64
10/31/2018 25115.8 25115.76
11/01/2018 25380.7 25380.74
11/02/2018 25270.8 25270.83
11/05/2018 25461.7 25461.7
11/06/2018 25635.0 25635.01
11/07/2018 26180.3 26180.3
11/08/2018 26191.2 26191.22
11/09/2018 25989.3 25989.3
11/12/2018 25387.2 25387.18
11/13/2018 25286.5 25286.49
11/14/2018 25080.5 25080.5
11/15/2018 25289.3 25289.27
11/16/2018 25413.2 25413.22
11/19/2018 25017.4 25017.44
11/20/2018 24465.6 24465.64
11/21/2018 24464.7 24464.69
11/22/2018 #N/A 24464.69
11/23/2018 24286.0 24285.95
11/26/2018 24640.2 24640.24
11/27/2018 24748.7 24748.73
11/28/2018 25366.4 25366.43
11/29/2018 25338.8 25338.84
11/30/2018 25538.5 25538.46
12/03/2018 25826.4 25826.43
12/04/2018 25027.1 25027.07
12/05/2018 #N/A 25027.07
12/06/2018 24947.7 24947.67
12/07/2018 24389.0 24388.95
12/10/2018 24423.3 24423.26
12/11/2018 24370.2 24370.24
12/12/2018 24527.3 24527.27
12/13/2018 24597.4 24597.38
12/14/2018 24100.5 24100.51
12/17/2018 23593.0 23592.98
12/18/2018 23675.6 23675.64
12/19/2018 23323.7 23323.66
12/20/2018 22859.6 22859.6
12/21/2018 22445.4 22445.37
12/24/2018 21792.2 21792.2
12/25/2018 #N/A 21792.2
12/26/2018 22878.5 22878.45
12/27/2018 23138.8 23138.82
12/28/2018 23062.4 23062.4
12/31/2018 23327.5 23327.46
01/01/2019 #N/A 23327.46
01/02/2019 23346.2 23346.24
01/03/2019 22686.2 22686.22
01/04/2019 23433.2 23433.16
01/07/2019 23531.4 23531.35
01/08/2019 23787.5 23787.45
01/09/2019 23879.1 23879.12
01/10/2019 24001.9 24001.92
01/11/2019 23996.0 23995.95
01/14/2019 23909.8 23909.84
01/15/2019 24065.6 24065.59
01/16/2019 24207.2 24207.16
01/17/2019 24370.1 24370.1
01/18/2019 24706.4 24706.35
01/21/2019 #N/A 24706.35
01/22/2019 24404.5 24404.48
01/23/2019 24575.6 24575.62
01/24/2019 24553.2 24553.24
01/25/2019 24737.2 24737.2
01/28/2019 24528.2 24528.22
01/29/2019 24580.0 24579.96
01/30/2019 25014.9 25014.86
01/31/2019 24999.7 24999.67
02/01/2019 25063.9 25063.89
02/04/2019 25239.4 25239.37
02/05/2019 25411.5 25411.52
02/06/2019 25390.3 25390.3
02/07/2019 25169.5 25169.53
02/08/2019 25106.3 25106.33
02/11/2019 25053.1 25053.11
02/12/2019 25425.8 25425.76
02/13/2019 25543.3 25543.27
02/14/2019 25439.4 25439.39
02/15/2019 25883.3 25883.25
02/18/2019 #N/A 25883.25
02/19/2019 25891.3 25891.32
02/20/2019 25954.4 25954.44
02/21/2019 25850.6 25850.63
02/22/2019 26031.8 26031.81
02/25/2019 26092.0 26091.95
02/26/2019 26058.0 26057.98
02/27/2019 25985.2 25985.16
02/28/2019 25916.0 25916
03/01/2019 26026.3 26026.32
03/04/2019 25819.7 25819.65
03/05/2019 25806.6 25806.63
03/06/2019 25673.5 25673.46
03/07/2019 25473.2 25473.23
03/08/2019 25450.2 25450.24
03/11/2019 25650.9 25650.88
03/12/2019 25554.7 25554.66
03/13/2019 25702.9 25702.89
03/14/2019 25709.9 25709.94
03/15/2019 25848.9 25848.87
03/18/2019 25914.1 25914.1
03/19/2019 25887.4 25887.38
03/20/2019 25745.7 25745.67
03/21/2019 25962.5 25962.51
03/22/2019 25502.3 25502.32
03/25/2019 25516.8 25516.83
03/26/2019 25657.7 25657.73
03/27/2019 25625.6 25625.59
03/28/2019 25717.5 25717.46
03/29/2019 25928.7 25928.68
04/01/2019 26258.4 26258.42
04/02/2019 26179.1 26179.13
04/03/2019 26218.1 26218.13
04/04/2019 26384.6 26384.63
04/05/2019 26425.0 26424.99
04/08/2019 26341.0 26341.02
04/09/2019 26150.6 26150.58
04/10/2019 26157.2 26157.16
04/11/2019 26143.1 26143.05
04/12/2019 26412.3 26412.3
04/15/2019 26384.8 26384.77
04/16/2019 26452.7 26452.66
04/17/2019 26449.5 26449.54
04/18/2019 26559.5 26559.54
04/19/2019 #N/A 26559.54
04/22/2019 26511.1 26511.05
04/23/2019 26656.4 26656.39
04/24/2019 26597.1 26597.05
04/25/2019 26462.1 26462.08
04/26/2019 26543.3 26543.33
04/29/2019 26554.4 26554.39
04/30/2019 26592.9 26592.91
05/01/2019 26430.1 26430.14
05/02/2019 26307.8 26307.79
05/03/2019 26505.0 26504.95
05/06/2019 26438.5 26438.48
05/07/2019 25965.1 25965.09
05/08/2019 25967.3 25967.33
05/09/2019 25828.4 25828.36
05/10/2019 25942.4 25942.37
05/13/2019 25325.0 25324.99
05/14/2019 25532.1 25532.05
05/15/2019 25648.0 25648.02
05/16/2019 25862.7 25862.68
05/17/2019 25764.0 25764
05/20/2019 25679.9 25679.9
05/21/2019 25877.3 25877.33
05/22/2019 25776.6 25776.61
05/23/2019 25490.5 25490.47
05/24/2019 25585.7 25585.69
05/27/2019 #N/A 25585.69
05/28/2019 25347.8 25347.77
05/29/2019 25126.4 25126.41
05/30/2019 25169.9 25169.88
05/31/2019 24815.0 24815.04
06/03/2019 24819.8 24819.78
06/04/2019 25332.2 25332.18
06/05/2019 25539.6 25539.57
06/06/2019 25720.7 25720.66
06/07/2019 25983.9 25983.94
06/10/2019 26062.7 26062.68
06/11/2019 26048.5 26048.51
06/12/2019 26004.8 26004.83
06/13/2019 26106.8 26106.77
06/14/2019 26089.6 26089.61
06/17/2019 26112.5 26112.53
06/18/2019 26465.5 26465.54
06/19/2019 26504.0 26504
06/20/2019 26753.2 26753.17
06/21/2019 26719.1 26719.13
06/24/2019 26727.5 26727.54
06/25/2019 26548.2 26548.22
06/26/2019 26536.8 26536.82
06/27/2019 26526.6 26526.58
06/28/2019 26600.0 26599.96
07/01/2019 26717.4 26717.43
07/02/2019 26786.7 26786.68
07/03/2019 26966.0 26966
07/04/2019 #N/A 26966
07/05/2019 26922.1 26922.12
07/08/2019 26806.1 26806.14
07/09/2019 26783.5 26783.49
07/10/2019 26860.2 26860.2
07/11/2019 27088.1 27088.08
07/12/2019 27332.0 27332.03
07/15/2019 27359.2 27359.16
07/16/2019 27335.6 27335.63
07/17/2019 27219.9 27219.85
07/18/2019 27223.0 27222.97
07/19/2019 27154.2 27154.2
07/22/2019 27171.9 27171.9
07/23/2019 27349.2 27349.19
07/24/2019 27270.0 27269.97
07/25/2019 27141.0 27140.98
07/26/2019 27192.5 27192.45
07/29/2019 27221.4 27221.35
07/30/2019 27198.0 27198.02
07/31/2019 26864.3 26864.27
08/01/2019 26583.4 26583.42
08/02/2019 26485.0 26485.01
08/05/2019 25717.7 25717.74
08/06/2019 26029.5 26029.52
08/07/2019 26007.1 26007.07
08/08/2019 26378.2 26378.19
08/09/2019 26287.4 26287.44
08/12/2019 25907.4 25907.37
08/13/2019 26279.9 26279.91
08/14/2019 25479.4 25479.42
08/15/2019 25579.4 25579.39
08/16/2019 25886.0 25886.01
08/19/2019 26135.8 26135.79
08/20/2019 25962.4 25962.44
08/21/2019 26202.7 26202.73
08/22/2019 26252.2 26252.24
08/23/2019 25628.9 25628.9
08/26/2019 25898.8 25898.83
08/27/2019 25777.9 25777.9
08/28/2019 26036.1 26036.1
08/29/2019 26362.3 26362.25
08/30/2019 26403.3 26403.28
09/02/2019 #N/A 26403.28
09/03/2019 26118.0 26118.02
09/04/2019 26355.5 26355.47
09/05/2019 26728.2 26728.15
09/06/2019 26797.5 26797.46
09/09/2019 26835.5 26835.51
09/10/2019 26909.4 26909.43
09/11/2019 27137.0 27137.04
09/12/2019 27182.5 27182.45
09/13/2019 27219.5 27219.52
09/16/2019 27076.8 27076.82
09/17/2019 27110.8 27110.8
09/18/2019 27147.1 27147.08
09/19/2019 27094.8 27094.79
09/20/2019 26935.1 26935.07
09/23/2019 26950.0 26949.99
09/24/2019 26807.8 26807.77
09/25/2019 26970.7 26970.71
09/26/2019 26891.1 26891.12
09/27/2019 26820.3 26820.25
09/30/2019 26916.8 26916.83
10/01/2019 26573.0 26573.04
10/02/2019 26078.6 26078.62
10/03/2019 26201.0 26201.04
10/04/2019 26573.7 26573.72
10/07/2019 26478.0 26478.02
10/08/2019 26164.0 26164.04
10/09/2019 26346.0 26346.01
10/10/2019 26496.7 26496.67
10/11/2019 26816.6 26816.59
10/14/2019 26787.4 26787.36
10/15/2019 27024.8 27024.8
10/16/2019 27002.0 27001.98
10/17/2019 27025.9 27025.88
10/18/2019 26770.2 26770.2
10/21/2019 26827.6 26827.64
10/22/2019 26788.1 26788.1
10/23/2019 26834.0 26833.95
10/24/2019 26805.5 26805.53
10/25/2019 26958.1 26958.06
10/28/2019 27090.7 27090.72
10/29/2019 27071.4 27071.42
10/30/2019 27186.7 27186.69
10/31/2019 27046.2 27046.23
11/01/2019 27347.4 27347.36
11/04/2019 27462.1 27462.11
11/05/2019 27492.6 27492.63
11/06/2019 27492.6 27492.56
11/07/2019 27674.8 27674.8
11/08/2019 27681.2 27681.24
11/11/2019 27691.5 27691.49
11/12/2019 27691.5 27691.49
11/13/2019 27783.6 27783.59
11/14/2019 27782.0 27781.96
11/15/2019 28004.9 28004.89
11/18/2019 28036.2 28036.22
11/19/2019 27934.0 27934.02
11/20/2019 27821.1 27821.09
11/21/2019 27766.3 27766.29
11/22/2019 27875.6 27875.62
11/25/2019 28066.5 28066.47
11/26/2019 28121.7 28121.68
11/27/2019 28164.0 28164
11/28/2019 #N/A 28164
11/29/2019 28051.4 28051.41
12/02/2019 27783.0 27783.04
12/03/2019 27502.8 27502.81
12/04/2019 27649.8 27649.78
12/05/2019 27677.8 27677.79
12/06/2019 28015.1 28015.06
12/09/2019 27909.6 27909.6
12/10/2019 27881.7 27881.72
12/11/2019 27911.3 27911.3
12/12/2019 28132.1 28132.05
12/13/2019 28135.4 28135.38
12/16/2019 28235.9 28235.89
12/17/2019 28267.2 28267.16
12/18/2019 28239.3 28239.28
12/19/2019 28377.0 28376.96
12/20/2019 28455.1 28455.09
12/23/2019 28551.5 28551.53
12/24/2019 28515.5 28515.45
12/25/2019 #N/A 28515.45
12/26/2019 28621.4 28621.39
12/27/2019 28645.3 28645.26
12/30/2019 28462.1 28462.14
12/31/2019 28538.4 28538.44
01/01/2020 #N/A 28538.44
01/02/2020 28868.8 28868.8
01/03/2020 28634.9 28634.88
01/06/2020 28703.4 28703.38
01/07/2020 28583.7 28583.68
01/08/2020 28745.1 28745.09
01/09/2020 28956.9 28956.9
01/10/2020 28823.8 28823.77
01/13/2020 28907.1 28907.05
01/14/2020 28939.7 28939.67
01/15/2020 29030.2 29030.22
01/16/2020 29297.6 29297.64
01/17/2020 29348.1 29348.1
01/20/2020 #N/A 29348.1
01/21/2020 29196.0 29196.04
01/22/2020 29186.3 29186.27
01/23/2020 29160.1 29160.09
01/24/2020 28989.7 28989.73
01/27/2020 28535.8 28535.8
01/28/2020 28722.9 28722.85
01/29/2020 28734.5 28734.45
01/30/2020 28859.4 28859.44
01/31/2020 28256.0 28256.03
02/03/2020 28399.8 28399.81
02/04/2020 28807.6 28807.63
02/05/2020 29290.9 29290.85
02/06/2020 29379.8 29379.77
02/07/2020 29102.5 29102.51
02/10/2020 29276.8 29276.82
02/11/2020 29276.3 29276.34
02/12/2020 29551.4 29551.42
02/13/2020 29423.3 29423.31
02/14/2020 29398.1 29398.08
02/17/2020 #N/A 29398.08
02/18/2020 29232.2 29232.19
02/19/2020 29348.0 29348.03
02/20/2020 29220.0 29219.98
02/21/2020 28992.4 28992.41
02/24/2020 27960.8 27960.8
02/25/2020 27081.4 27081.36
02/26/2020 26957.6 26957.59
02/27/2020 25766.6 25766.64
02/28/2020 25409.4 25409.36
03/02/2020 26703.3 26703.32
03/03/2020 25917.4 25917.41
03/04/2020 27090.9 27090.86
03/05/2020 26121.3 26121.28
03/06/2020 25864.8 25864.78
03/09/2020 23851.0 23851.02
03/10/2020 25018.2 25018.16
03/11/2020 23553.2 23553.22
03/12/2020 21200.6 21200.62
03/13/2020 23185.6 23185.62
03/16/2020 20188.5 20188.52
03/17/2020 21237.4 21237.38
03/18/2020 19898.9 19898.92
03/19/2020 20087.2 20087.19
03/20/2020 19174.0 19173.98
03/23/2020 18591.9 18591.93
03/24/2020 20704.9 20704.91
03/25/2020 21200.6 21200.55
03/26/2020 22552.2 22552.17
03/27/2020 21636.8 21636.78
03/30/2020 22327.5 22327.48
03/31/2020 21917.2 21917.16
04/01/2020 20943.5 20943.51
04/02/2020 21413.4 21413.44
04/03/2020 21052.5 21052.53
04/06/2020 22680.0 22679.99
04/07/2020 22653.9 22653.86
04/08/2020 23433.6 23433.57
04/09/2020 23719.4 23719.37
04/10/2020 #N/A 23719.37
04/13/2020 23390.8 23390.77
04/14/2020 23949.8 23949.76
04/15/2020 23504.4 23504.35
04/16/2020 23537.7 23537.68
04/17/2020 24242.5 24242.49
04/20/2020 23650.4 23650.44
04/21/2020 23018.9 23018.88
04/22/2020 23475.8 23475.82
04/23/2020 23515.3 23515.26
04/24/2020 23775.3 23775.27
04/27/2020 24133.8 24133.78
04/28/2020 24101.6 24101.55
04/29/2020 24633.9 24633.86
04/30/2020 24345.7 24345.72
05/01/2020 23723.7 23723.69
05/04/2020 23749.8 23749.76
05/05/2020 23883.1 23883.09
05/06/2020 23664.6 23664.64
05/07/2020 23875.9 23875.89
05/08/2020 24331.3 24331.32
05/11/2020 24222.0 24221.99
05/12/2020 23764.8 23764.78
05/13/2020 23248.0 23247.97
05/14/2020 23625.3 23625.34
05/15/2020 23685.4 23685.42
05/18/2020 24597.4 24597.37
05/19/2020 24206.9 24206.86
05/20/2020 24575.9 24575.9
05/21/2020 24474.1 24474.12
05/22/2020 24465.2 24465.16
05/25/2020 #N/A 24465.16
05/26/2020 24995.1 24995.11
05/27/2020 25548.3 25548.27
05/28/2020 25400.6 25400.64
05/29/2020 25383.1 25383.11
06/01/2020 25475.0 25475.02
06/02/2020 25742.7 25742.65
06/03/2020 26269.9 26269.89
06/04/2020 26281.8 26281.82
06/05/2020 27111.0 27110.98
06/08/2020 27572.4 27572.44
06/09/2020 27272.3 27272.3
06/10/2020 26990.0 26989.99
06/11/2020 25128.2 25128.17
06/12/2020 25605.5 25605.54
06/15/2020 25763.2 25763.16
06/16/2020 26290.0 26289.98
06/17/2020 26119.6 26119.61
06/18/2020 26080.1 26080.1
06/19/2020 25871.5 25871.46
06/22/2020 26025.0 26024.96
06/23/2020 26156.1 26156.1
06/24/2020 25445.9 25445.94
06/25/2020 25745.6 25745.6
06/26/2020 25015.6 25015.55
06/29/2020 25595.8 25595.8
06/30/2020 25812.9 25812.88
07/01/2020 25735.0 25734.97
07/02/2020 25827.4 25827.36
07/03/2020 #N/A 25827.36
07/06/2020 26287.0 26287.03
07/07/2020 25890.2 25890.18
07/08/2020 26067.3 26067.28
07/09/2020 25706.1 25706.09
07/10/2020 26075.3 26075.3
07/13/2020 26085.8 26085.8
07/14/2020 26642.6 26642.59
07/15/2020 26870.1 26870.1
07/16/2020 26734.7 26734.71
07/17/2020 26672.0 26671.95
07/20/2020 26680.9 26680.87
07/21/2020 26840.4 26840.4
07/22/2020 27005.8 27005.84
07/23/2020 26652.3 26652.33
07/24/2020 26469.9 26469.89
07/27/2020 26584.8 26584.77
07/28/2020 26379.3 26379.28
07/29/2020 26539.6 26539.57
07/30/2020 26313.7 26313.65
07/31/2020 26428.3 26428.32
08/03/2020 26664.4 26664.4
08/04/2020 26828.5 26828.47
08/05/2020 27201.5 27201.52
08/06/2020 27387.0 27386.98
08/07/2020 27433.5 27433.48
08/10/2020 27791.4 27791.44
08/11/2020 27686.9 27686.91
08/12/2020 27976.8 27976.84
08/13/2020 27896.7 27896.72
08/14/2020 27931.0 27931.02
08/17/2020 27844.9 27844.91
08/18/2020 27778.1 27778.07
08/19/2020 27692.9 27692.88
08/20/2020 27739.7 27739.73
08/21/2020 27930.3 27930.33
08/24/2020 28308.5 28308.46
08/25/2020 28248.4 28248.44
08/26/2020 28331.9 28331.92
08/27/2020 28492.3 28492.27
08/28/2020 28653.9 28653.87
08/31/2020 28430.1 28430.05
09/01/2020 28645.7 28645.66
09/02/2020 29100.5 29100.5
09/03/2020 28292.7 28292.73
09/04/2020 28133.3 28133.31
09/07/2020 #N/A 28133.31
09/08/2020 27500.9 27500.89
09/09/2020 27940.5 27940.47
09/10/2020 27534.6 27534.58
09/11/2020 27665.6 27665.64
09/14/2020 27993.3 27993.33
09/15/2020 27995.6 27995.6
09/16/2020 28032.4 28032.38
09/17/2020 27902.0 27901.98
09/18/2020 27657.4 27657.42
09/21/2020 27147.7 27147.7
09/22/2020 27288.2 27288.18
09/23/2020 26763.1 26763.13
09/24/2020 26815.4 26815.44
09/25/2020 27174.0 27173.96
09/28/2020 27584.1 27584.06
09/29/2020 27452.7 27452.66
09/30/2020 27781.7 27781.7
10/01/2020 27816.9 27816.9
10/02/2020 27682.8 27682.81
10/05/2020 28148.6 28148.64
10/06/2020 27772.8 27772.76
10/07/2020 28303.5 28303.46
10/08/2020 28425.5 28425.51
10/09/2020 28586.9 28586.9
10/12/2020 28837.5 28837.52
10/13/2020 28679.8 28679.81
10/14/2020 28514.0 28514
10/15/2020 28494.2 28494.2
10/16/2020 28606.3 28606.31
10/19/2020 28195.4 28195.42
10/20/2020 28308.8 28308.79
10/21/2020 28210.8 28210.82
10/22/2020 28363.7 28363.66
10/23/2020 28335.6 28335.57
10/26/2020 27685.4 27685.38
10/27/2020 27463.2 27463.19
10/28/2020 26520.0 26519.95
10/29/2020 26659.1 26659.11
10/30/2020 26501.6 26501.6
11/02/2020 26925.1 26925.05
11/03/2020 27480.0 27480.03
11/04/2020 27847.7 27847.66
11/05/2020 28390.2 28390.18
11/06/2020 28323.4 28323.4
11/09/2020 29158.0 29157.97
11/10/2020 29420.9 29420.92
11/11/2020 29397.6 29397.63
11/12/2020 29080.2 29080.17
11/13/2020 29479.8 29479.81
11/16/2020 29950.4 29950.44
11/17/2020 29783.4 29783.35
11/18/2020 29438.4 29438.42
11/19/2020 29483.2 29483.23
11/20/2020 29263.5 29263.48
11/23/2020 29591.3 29591.27
11/24/2020 30046.2 30046.24
11/25/2020 29872.5 29872.47
11/26/2020 #N/A 29872.47
11/27/2020 29910.4 29910.37
11/30/2020 29638.6 29638.64
12/01/2020 29823.9 29823.92
12/02/2020 29883.8 29883.79
12/03/2020 29969.5 29969.52
12/04/2020 30218.3 30218.26
12/07/2020 30069.8 30069.79
12/08/2020 30173.9 30173.88
12/09/2020 30068.8 30068.81
12/10/2020 29999.3 29999.26
12/11/2020 30046.4 30046.37
12/14/2020 29861.6 29861.55
12/15/2020 30199.3 30199.31
12/16/2020 30154.5 30154.54
12/17/2020 30303.4 30303.37
12/18/2020 30179.1 30179.05
12/21/2020 30216.5 30216.45
12/22/2020 30015.5 30015.51
12/23/2020 30129.8 30129.83
12/24/2020 30199.9 30199.87
12/25/2020 #N/A 30199.87
12/28/2020 30404.0 30403.97
12/29/2020 30335.7 30335.67
12/30/2020 30409.6 30409.56
12/31/2020 30606.5 30606.48
01/01/2021 #N/A 30606.48
01/04/2021 30223.9 30223.89
01/05/2021 30391.6 30391.6
01/06/2021 30829.4 30829.4
01/07/2021 31041.1 31041.13
01/08/2021 31098.0 31097.97
01/11/2021 31008.7 31008.69
01/12/2021 31068.7 31068.69
01/13/2021 31060.5 31060.47
01/14/2021 30991.5 30991.52
01/15/2021 30814.3 30814.26
01/18/2021 #N/A 30814.26
01/19/2021 30930.5 30930.52
01/20/2021 31188.4 31188.38
01/21/2021 31176.0 31176.01
01/22/2021 30997.0 30996.98
01/25/2021 30960.0 30960
01/26/2021 30937.0 30937.04
01/27/2021 30303.2 30303.17
01/28/2021 30603.4 30603.36
01/29/2021 29982.6 29982.62
02/01/2021 30211.9 30211.91
02/02/2021 30687.5 30687.48
02/03/2021 30723.6 30723.6
02/04/2021 31055.9 31055.86
02/05/2021 31148.2 31148.24
02/08/2021 31385.8 31385.76
02/09/2021 31375.8 31375.83
02/10/2021 31437.8 31437.8
02/11/2021 31430.7 31430.7
02/12/2021 31458.4 31458.4
02/15/2021 #N/A 31458.4
02/16/2021 31522.8 31522.75
02/17/2021 31613.0 31613.02
02/18/2021 31493.3 31493.34
02/19/2021 31494.3 31494.32
02/22/2021 31521.7 31521.69
02/23/2021 31537.4 31537.35
02/24/2021 31961.9 31961.86
02/25/2021 31402.0 31402.01
02/26/2021 30932.4 30932.37
03/01/2021 31535.5 31535.51
03/02/2021 31391.5 31391.52
03/03/2021 31270.1 31270.09
03/04/2021 30924.1 30924.14
03/05/2021 31496.3 31496.3
03/08/2021 31802.4 31802.44
03/09/2021 31832.7 31832.74
03/10/2021 32297.0 32297.02
03/11/2021 32485.6 32485.59
03/12/2021 32778.6 32778.64
03/15/2021 32953.5 32953.46
03/16/2021 32826.0 32825.95
03/17/2021 33015.4 33015.37
03/18/2021 32862.3 32862.3
03/19/2021 32628.0 32627.97
03/22/2021 32731.2 32731.2
03/23/2021 32423.2 32423.15
03/24/2021 32420.1 32420.06
03/25/2021 32619.5 32619.48
03/26/2021 33072.9 33072.88
03/29/2021 33171.4 33171.37
03/30/2021 33067.0 33066.96
03/31/2021 32981.6 32981.55
04/01/2021 33153.2 33153.21
04/02/2021 #N/A 33153.21
04/05/2021 33527.2 33527.19
04/06/2021 33430.2 33430.24
04/07/2021 33446.3 33446.26
04/08/2021 33503.6 33503.57
04/09/2021 33800.6 33800.6
04/12/2021 33745.4 33745.4
04/13/2021 33677.3 33677.27
04/14/2021 33730.9 33730.89
04/15/2021 34036.0 34035.99
04/16/2021 34200.7 34200.67
04/19/2021 34077.6 34077.63
04/20/2021 33821.3 33821.3
04/21/2021 34137.3 34137.31
04/22/2021 33815.9 33815.9
04/23/2021 34043.5 34043.49
04/26/2021 33981.6 33981.57
04/27/2021 33984.9 33984.93
04/28/2021 33820.4 33820.38
04/29/2021 34060.4 34060.36
04/30/2021 33874.9 33874.85
05/03/2021 34113.2 34113.23
05/04/2021 34133.0 34133.03
05/05/2021 34230.3 34230.34
05/06/2021 34548.5 34548.53
05/07/2021 34777.8 34777.76
05/10/2021 34742.8 34742.82
05/11/2021 34269.2 34269.16
05/12/2021 33587.7 33587.66
05/13/2021 34021.5 34021.45
05/14/2021 34382.1 34382.13
05/17/2021 34327.8 34327.79
05/18/2021 34060.7 34060.66
05/19/2021 33896.0 33896.04
05/20/2021 34084.2 34084.15
05/21/2021 34207.8 34207.84
05/24/2021 34394.0 34393.98
05/25/2021 34312.5 34312.46
05/26/2021 34323.1 34323.05
05/27/2021 34464.6 34464.64
05/28/2021 34529.5 34529.45
05/31/2021 #N/A 34529.45
06/01/2021 34575.3 34575.31
06/02/2021 34600.4 34600.38
06/03/2021 34577.0 34577.04
06/04/2021 34756.4 34756.39
06/07/2021 34630.2 34630.24
06/08/2021 34599.8 34599.82
06/09/2021 34447.1 34447.14
06/10/2021 34466.2 34466.24
06/11/2021 34479.6 34479.6
06/14/2021 34393.8 34393.75
06/15/2021 34299.3 34299.33
06/16/2021 34033.7 34033.67
06/17/2021 33823.5 33823.45
06/18/2021 33290.1 33290.08
06/21/2021 33877.0 33876.97
06/22/2021 33945.6 33945.58
06/23/2021 33874.2 33874.24
06/24/2021 34196.8 34196.82
06/25/2021 34433.8 34433.84
06/28/2021 34283.3 34283.27
06/29/2021 34292.3 34292.29
06/30/2021 34502.5 34502.51
07/01/2021 34633.5 34633.53
07/02/2021 34786.4 34786.35
07/05/2021 #N/A 34786.35
07/06/2021 34577.4 34577.37
07/07/2021 34681.8 34681.79
07/08/2021 34421.9 34421.93
07/09/2021 34870.2 34870.16
07/12/2021 34996.2 34996.18
07/13/2021 34888.8 34888.79
07/14/2021 34933.2 34933.23
07/15/2021 34987.0 34987.02
07/16/2021 34687.9 34687.85
07/19/2021 33962.0 33962.04
07/20/2021 34512.0 34511.99
07/21/2021 34798.0 34798
07/22/2021 34823.4 34823.35
07/23/2021 35061.6 35061.55
07/26/2021 35144.3 35144.31
07/27/2021 35058.5 35058.52
07/28/2021 34930.9 34930.93
07/29/2021 35084.5 35084.53
07/30/2021 34935.5 34935.47
08/02/2021 34838.2 34838.16
08/03/2021 35116.4 35116.4
08/04/2021 34792.7 34792.67
08/05/2021 35064.3 35064.25
08/06/2021 35208.5 35208.51
08/09/2021 35101.9 35101.85
08/10/2021 35264.7 35264.67
08/11/2021 35485.0 35484.97
08/12/2021 35499.9 35499.85
08/13/2021 35515.4 35515.38
08/16/2021 35625.4 35625.4
08/17/2021 35343.3 35343.28
08/18/2021 34960.7 34960.69
08/19/2021 34894.1 34894.12
08/20/2021 35120.1 35120.08
08/23/2021 35335.7 35335.71
08/24/2021 35366.3 35366.26
08/25/2021 35405.5 35405.5
08/26/2021 35213.1 35213.12
08/27/2021 35455.8 35455.8
08/30/2021 35399.8 35399.84
08/31/2021 35360.7 35360.73
09/01/2021 35312.5 35312.53
09/02/2021 35443.8 35443.82
09/03/2021 35369.1 35369.09
09/06/2021 #N/A 35369.09
09/07/2021 35100.0 35100
09/08/2021 35031.1 35031.07
09/09/2021 34879.4 34879.38
09/10/2021 34607.7 34607.72
09/13/2021 34869.6 34869.63
09/14/2021 34577.6 34577.57
09/15/2021 34814.4 34814.39
09/16/2021 34751.3 34751.32
09/17/2021 34584.9 34584.88
09/20/2021 33970.5 33970.47
09/21/2021 33919.8 33919.84
09/22/2021 34258.3 34258.32
09/23/2021 34764.8 34764.82
09/24/2021 34798.0 34798
09/27/2021 34869.4 34869.37
09/28/2021 34300.0 34299.99
09/29/2021 34390.7 34390.72
09/30/2021 33843.9 33843.92
10/01/2021 34326.5 34326.46
10/04/2021 34002.9 34002.92
10/05/2021 34314.7 34314.67
10/06/2021 34417.0 34416.99
10/07/2021 34754.9 34754.94
10/08/2021 34746.3 34746.25
10/11/2021 34496.1 34496.06
10/12/2021 34378.3 34378.34
10/13/2021 34377.8 34377.81
10/14/2021 34912.6 34912.56
10/15/2021 35294.8 35294.76
10/18/2021 35258.6 35258.61
10/19/2021 35457.3 35457.31
10/20/2021 35609.3 35609.34
10/21/2021 35603.1 35603.08
10/22/2021 35677.0 35677.02
10/25/2021 35741.2 35741.15
10/26/2021 35756.9 35756.88
10/27/2021 35490.7 35490.69
10/28/2021 35730.5 35730.48
10/29/2021 35819.6 35819.56