IOC

Date Open High Low Close Adj Close Volume
4/15/1996 54.1667 54.1667 51.6667 51.6667 2.010784 14400

4/16/1996 null null null null null null
4/17/1996 51.6667 51.6667 51.6667 51.6667 2.010784 1200
4/18/1996 51.6667 54.1667 51.6667 51.6667 2.010784 4800
4/19/1996 51.6667 51.6667 51.6667 51.6667 2.010784 2400
4/22/1996 51.6667 51.6667 51.6667 51.6667 2.010784 2400
4/25/1996 51.6667 53.3333 53.3333 53.3333 2.075645 1200
4/26/1996 53.3333 54.1667 53.3333 54.1667 2.108079 2400
4/29/1996 54.1667 59.5833 54.1667 59.5833 2.318885 6000
4/30/1996 59.5833 61.7917 61.7917 61.7917 2.404832 300000
5/2/1996 62.5 62.5 59.9958 59.9958 2.334939 2400
5/7/1996 59.0833 59.1667 59.0833 59.1667 2.302672 2400
5/8/1996 62.5 62.5 62.5 62.5 2.432398 1200
5/15/1996 61.1667 62.2083 61.1667 62.2083 2.421045 61200
5/16/1996 61.6667 61.6667 60 60 2.335102 3600
5/17/1996 61.25 62.5 61.25 62.5 2.432398 13200
5/22/1996 62.5 62.5 62.0833 62.0833 2.416181 7200
5/23/1996 62.5 62.5 62.5 62.5 2.432398 120000
5/24/1996 62.5 62.5 62.5 62.5 2.432398 180000
5/27/1996 60.8333 60.8333 60.8333 60.8333 2.367533 6000
5/28/1996 62.5 62.5 61.6667 61.6667 2.399967 2400
5/29/1996 61.6667 64.1667 61.6667 64.1667 2.497263 19200
6/3/1996 64.1667 63.4167 63.3333 63.3333 2.464828 3600
6/4/1996 63.75 68.75 63.3333 68.125 2.651314 6000
6/5/1996 64.5833 64.5833 63.4167 63.4167 2.468074 6000
6/6/1996 62.5417 62.5417 61.6667 61.9125 2.409533 27600
6/7/1996 62.5 62.5 62.5 62.5 2.432398 1200
6/10/1996 62.0833 62.0833 61.6667 61.6667 2.399967 2400
6/11/1996 59.1667 59.1667 59.1667 59.1667 2.302672 1200
6/12/1996 64.1667 64.1667 64.1667 64.1667 2.497263 1200
6/17/1996 64.1667 64.1667 64.1667 64.1667 2.497263 1200
6/19/1996 62.5 62.5 62.5 62.5 2.432398 1200
6/20/1996 62.0833 62.0833 62.0833 62.0833 2.416181 1200
6/25/1996 63.3333 63.3333 63.3333 63.3333 2.464828 1200
6/26/1996 60.8333 61.6667 60.8333 61.6667 2.399967 3600
6/27/1996 62.5 62.5 62.5 62.5 2.432398 1200
7/1/1996 66 66 66 66 2.568612 36000
7/2/1996 60.8375 63.3333 60.8375 63.3333 2.464828 2400
7/3/1996 63.3333 64.1667 63.3333 63.75 2.481045 6000
7/4/1996 62.5 62.5833 62.5 62.5583 2.434667 3600
7/8/1996 63.75 63.75 62.9167 62.9167 2.448616 7200
7/9/1996 62.0833 62.0833 61.6667 61.6667 2.399967 3600
7/10/1996 61.6667 61.6667 61.6667 61.6667 2.399967 1200
7/15/1996 60.8333 60.8333 60.8333 60.8333 2.367533 1200
7/16/1996 60.8333 60.8333 60.4167 60.4167 2.35132 2400
7/23/1996 54.4167 54.4167 54.4167 54.4167 2.11781 1200
7/24/1996 58.25 58.25 58.25 58.25 2.266995 1200
8/2/1996 62.5 62.5 62.5 62.5 2.432398 1200
8/9/1996 66.5833 66.5833 66.5833 66.5833 2.591313 1200
8/12/1996 64.5833 64.5833 62.5 62.5 2.432398 2400
8/13/1996 65 65.8292 65 65.4167 2.545911 2400
8/14/1996 64.25 64.25 64.25 64.25 2.500506 1200
8/16/1996 63.3333 63.3333 63.3333 63.3333 2.464828 2400
8/19/1996 62.5 62.5 62.5 62.5 2.432398 1200
9/4/1996 57.9167 57.9167 57.9167 57.9167 2.254024 1200
9/9/1996 58.3333 58.3333 58.3333 58.3333 2.270238 1200
9/10/1996 58.3333 62.4167 58.3333 62.4167 2.429156 2400
9/11/1996 59.1667 59.1667 59.1667 59.1667 2.302672 1200
9/17/1996 58.3333 58.3333 58.3333 58.3333 2.270238 1200
9/26/1996 58.3333 61.3333 55.1708 55.1708 2.147158 6000
9/27/1996 52.1667 52.1667 52.1667 52.1667 2.030243 1200
9/30/1996 54.5833 54.5833 54.5833 54.5833 2.124293 1200
10/1/1996 55.8333 55.8333 51.25 51.25 1.994567 3600
10/3/1996 54.1667 54.1667 54.1667 54.1667 2.108079 1200
10/4/1996 56.6667 56.6667 51.25 51.6958 2.011916 4800
10/10/1996 53.75 53.75 53.75 53.75 2.091863 1200
10/15/1996 57.5 57.5 50 50 1.945919 2400
10/29/1996 46.75 53.3333 46.6667 46.6667 1.816192 7200
10/31/1996 49.5833 49.5833 49.5833 49.5833 1.929701 1200
11/1/1996 49.5833 49.5833 49.5833 49.5833 1.929701 1200
11/4/1996 52.9167 52.9167 52.9167 52.9167 2.059432 1200
11/6/1996 56.25 56.25 56.25 56.25 2.189158 1200
11/7/1996 54.5833 54.5833 54.5833 54.5833 2.124293 96000
11/8/1996 52.0833 54.1667 52.0833 54.1667 2.108079 2400
11/11/1996 52.0833 52.0833 50.8333 50.8333 1.978349 6000
11/27/1996 47.5 47.5 47.5 47.5 1.848623 1200
12/3/1996 49.9167 49.9167 49.9167 49.9167 1.942677 1200
12/16/1996 52.0833 52.0833 52.0833 52.0833 2.026997 1200
12/31/1996 49.1667 49.1667 49.1667 49.1667 1.913488 1200
1/1/1997 47.5 47.5 47.5 47.5 1.848623 1200
1/2/1997 46.6667 46.6667 46.6667 46.6667 1.816192 1200
1/7/1997 45 45 45 45 1.751327 1200
1/13/1997 47.4583 47.4583 45.0417 45.0417 1.752949 24000
1/14/1997 45 47.5 45 47.5 1.848623 2400
1/16/1997 49.5833 50.4167 49.5833 50.4167 1.962136 8400
1/17/1997 53.3333 53.3333 53.3333 53.3333 2.075645 1200
1/20/1997 50 50 50 50 1.945919 1200
1/21/1997 47.5 52.9167 47.5 52.3333 2.036726 73200
1/22/1997 52.65 52.65 52.65 52.65 2.049052 12000
1/24/1997 52.25 52.9167 52.25 52.6583 2.049375 52800
1/27/1997 52.9167 52.9167 52.0833 52.7792 2.05408 30000
1/28/1997 52.5 52.5 52.3333 52.3333 2.036726 3600
1/29/1997 53.75 53.75 52.8333 52.8708 2.057645 40800
1/30/1997 56.4167 56.4167 52.5 52.7083 2.051321 26400
1/31/1997 51.25 51.25 51.25 51.25 1.994567 60000
2/4/1997 47.9167 53.3333 47.9167 53.3333 2.075645 62400
2/5/1997 51.25 52.0833 51.25 52.0833 2.026997 61200
2/6/1997 51.9167 51.9167 51.9167 51.9167 2.020513 60000
2/10/1997 52.3333 52.3333 52.3333 52.3333 2.036726 60000
2/11/1997 50.8333 50.8333 50.8333 50.8333 1.978349 1200
2/12/1997 52.3333 52.3333 52.3333 52.3333 2.036726 60000
2/13/1997 52.0833 52.5 51.6667 52.25 2.033485 147600
2/14/1997 50.8333 52.3333 50.8333 52.3333 2.036726 62400
2/17/1997 51.25 51.25 50.8333 50.8333 1.978349 62400
2/18/1997 50.4167 51.125 50.4167 51.0042 1.985 21600
2/20/1997 49.1667 49.1667 49.1667 49.1667 1.913488 1200
2/21/1997 51.6667 51.6667 51.6667 51.6667 2.010784 1200
2/24/1997 50 51.4792 50 50.125 1.950783 26400
2/25/1997 47.9167 47.9167 47.9167 47.9167 1.86484 1200
3/11/1997 47.9167 47.9167 47.9167 47.9167 1.86484 2400
3/12/1997 51.2708 51.2708 51.2708 51.2708 1.995376 2400
3/17/1997 53.9792 53.9792 51.0208 53.3333 2.075645 88800
3/18/1997 53.25 53.3333 53.25 53.3333 2.075645 2400
3/19/1997 52.5833 52.5833 52.5833 52.5833 2.046457 1200
3/21/1997 56.25 56.25 50.8333 56.25 2.189158 6000
3/25/1997 60.1667 60.1667 52.5 56.1833 2.186562 9600
3/26/1997 60 60 52.5 52.9167 2.059432 12000
3/31/1997 52.9167 52.9167 52.9167 52.9167 2.059432 1200
4/1/1997 52.0833 52.0833 52.0833 52.0833 2.026997 1200
4/3/1997 52.0833 52.0833 52.0833 52.0833 2.026997 1200
4/7/1997 54.1583 54.1583 54.1583 54.1583 2.107753 1200
4/15/1997 52.0833 52.0833 52.0833 52.0833 2.026997 2400
4/17/1997 54.1583 54.1583 54.1583 54.1583 2.107753 1200
4/21/1997 54.1583 54.5833 54.1583 54.5833 2.124293 4800
4/23/1997 56.6667 56.6667 56.6667 56.6667 2.205376 1200
4/25/1997 55 55 55 55 2.140511 3600
4/28/1997 57.5 57.5 57.5 57.5 2.237807 3600
4/30/1997 59.5833 59.8833 59.5833 59.8833 2.33056 240000
5/5/1997 59.9167 60 57.5 57.5 2.237807 14400
5/6/1997 53.75 61.25 53.75 54.75 2.130781 14400
5/7/1997 58.5833 58.5833 58.5833 58.5833 2.279967 1200
5/8/1997 62.5 62.5 62.5 62.5 2.432398 1200
5/12/1997 59.175 64.0875 59.1667 63.7083 2.479423 21600
5/13/1997 59.3708 60.8333 59.3708 60.8333 2.367533 18000
5/16/1997 64.5833 64.5833 62.5 62.5 2.432398 2400
5/19/1997 63.3333 63.3333 62.0833 62.0833 2.416181 25200
5/20/1997 62.5 62.5 62.5 62.5 2.432398 1200
5/23/1997 62.0917 62.125 62.0917 62.1083 2.417154 7200
5/26/1997 58.1667 64.4167 58.1667 63.3333 2.464828 12000
5/27/1997 62.0833 64.0833 62.0833 63.8917 2.486562 21600
5/28/1997 63.3333 63.3333 63.3333 63.3333 2.464828 1200
5/29/1997 65 66.6667 65 65 2.529694 609600
5/30/1997 66.6667 67.5 64.5833 67.25 2.617261 265200
6/2/1997 66.6667 68.75 66.6667 68.4458 2.6638 214800
6/3/1997 63.75 72.9167 63.75 72.9167 2.8378 129600
6/4/1997 68.75 68.75 67.9375 68.3417 2.659748 62400
6/5/1997 70 72.9167 68.75 71.6667 2.789152 99000
6/6/1997 70 74.5 70 74.5 2.899419 13200
6/9/1997 70.8333 75.8333 70.25 75.5833 2.941579 109800
6/10/1997 79.1667 79.1667 74.1667 74.1667 2.886447 7800
6/11/1997 75 75 74.1667 74.1667 2.886447 15600
6/12/1997 74.5833 75 74.4167 74.4167 2.896177 3600
6/13/1997 75 75 74.1667 74.1667 2.886447 3600
6/16/1997 75.0833 75.0833 74.1667 74.1667 2.886447 1800
6/17/1997 70 70 69 69 2.685367 5400
6/18/1997 65.7583 70.75 65.7583 70.75 2.753475 1800
6/19/1997 68.3333 68.6667 66.6667 68.6667 2.672397 6600
6/20/1997 65 65 65 65 2.529694 600
6/23/1997 64.5875 66.6875 64.5875 66.6875 2.595369 2400
6/24/1997 70.8292 70.8333 68.875 69.0208 2.686177 4200
6/25/1997 70.9167 72.8333 70.9167 72.8333 2.834554 9600
6/26/1997 73.75 73.75 72.5 72.5 2.821582 3600
6/30/1997 70.8333 70.8333 70.8333 70.8333 2.756717 600
7/1/1997 71.25 71.25 65.8833 65.8833 2.56407 4200
7/2/1997 69.9333 69.9333 69.9333 69.9333 2.721691 600
7/3/1997 68.4167 70.8333 68.4167 70.75 2.753475 7800
7/4/1997 72.5 72.5 72.5 72.5 2.821582 2400
7/7/1997 68.3333 72.25 68.3333 72.25 2.811852 7200
7/9/1997 74.3333 74.3333 68.75 68.7917 2.677261 4800
7/10/1997 72.1583 72.1583 72.1583 72.1583 2.808283 1200
7/11/1997 69.1667 69.1667 67.5 67.5 2.62699 3600
7/14/1997 72.1875 72.1875 72.1875 72.1875 2.80942 600000
7/15/1997 72.375 72.375 67.15 68.8292 2.67872 423600
7/16/1997 68.75 68.75 68.75 68.75 2.675639 600
7/17/1997 64.0083 70.75 64.0083 70.75 2.753475 1200
7/21/1997 74.5 74.5 65.8333 65.8333 2.562125 9600
7/22/1997 68.7417 68.7417 62.5 68.7417 2.675315 3000
7/28/1997 64 64 64 64 2.490776 1800
7/30/1997 67.9083 67.9167 65.0833 65.0833 2.532936 1800
8/4/1997 69.5833 69.5833 61.0208 64.5833 2.513477 17400
8/5/1997 64.175 68.25 63.3333 68.25 2.656178 3000
8/7/1997 64.5833 64.5833 64.5833 64.5833 2.513477 1200
8/8/1997 64.5833 64.5833 64.5833 64.5833 2.513477 1200
8/11/1997 64.5833 66.25 64.5833 66.25 2.578342 1200
8/12/1997 66.25 66.6667 64.5833 64.6958 2.517856 3600
8/13/1997 62.5 69.0833 62.5 66.6667 2.59456 7800
8/14/1997 66.6667 66.6667 66.6625 66.6667 2.59456 4800
8/18/1997 66.625 66.6667 66.625 66.6667 2.59456 3000
8/19/1997 64.5833 64.5833 62.0833 62.0833 2.416181 3000
8/20/1997 64 66.425 64 66.1875 2.575909 5400
8/21/1997 69.1667 70.75 69.1667 70.4167 2.740503 8400
8/22/1997 74.075 74.4167 70.8333 70.875 2.758339 8400
8/25/1997 70 70 68.0208 68.0208 2.647258 3000
8/26/1997 66.6708 68.75 66.6708 67.5417 2.628613 6600
8/27/1997 65.8333 68.3292 65.8333 66.9042 2.603801 5400
8/29/1997 65.4167 65.4167 65.4167 65.4167 2.545911 600
9/1/1997 65 69.0833 63.3333 69.0833 2.68861 3000
9/2/1997 69 69.0958 69 69.0958 2.689096 2400
9/3/1997 69.1667 69.1667 66.6667 67.4458 2.62488 9600
9/4/1997 66.6667 66.6667 62.75 64.5 2.510235 24600
9/5/1997 63.3333 63.3333 61.6667 61.6667 2.399967 9000
9/8/1997 64.7792 64.7792 57.925 63.075 2.454776 72600
9/9/1997 62.9167 62.9167 62.9167 62.9167 2.448616 600
9/11/1997 62.0792 62.0792 61.25 61.6667 2.399967 1800
9/12/1997 59.1667 59.1667 58.5833 58.7708 2.287264 3000
9/15/1997 59.9375 59.9417 56.0167 59.5833 2.318885 5400
9/16/1997 56.75 58.3333 56.6667 56.6667 2.205376 14400
9/17/1997 58.3333 59.5 56.6667 59.1917 2.303644 18000
9/18/1997 58.3333 58.3333 57.2083 57.9167 2.254024 7800
9/19/1997 60.4125 60.4125 59.5 59.5833 2.318885 3000
9/22/1997 57.5083 57.9167 56.6667 56.6667 2.205376 5400
9/23/1997 56.35 57.7083 56.3333 57.35 2.231969 3000
9/29/1997 59.8125 59.8125 58.5 58.5 2.276725 1800
9/30/1997 59.1625 59.1625 57.75 57.75 2.247536 3000
10/1/1997 59.8333 59.8333 59.8333 59.8333 2.328615 600
10/9/1997 58.3333 59.1667 57.8333 59.1667 2.302672 3000
10/10/1997 59.1667 59.5833 59.1667 59.5833 2.318885 1800
10/13/1997 59.25 59.5833 58.4167 59.5833 2.318885 3000
10/14/1997 59.1667 59.5792 58.3333 58.3333 2.270238 3000
10/17/1997 58.75 58.75 58.75 58.75 2.286454 600
10/20/1997 58.1667 58.1667 58.1667 58.1667 2.263753 1200
10/21/1997 57.9167 58.3333 57.0833 57.3958 2.233752 4800
10/23/1997 59 59.5833 59 59.5833 2.318885 3600
10/24/1997 59.5833 59.5833 59.5833 59.5833 2.318885 600
10/27/1997 59.5875 59.5875 58.75 58.75 2.286454 1800
10/28/1997 59.4167 59.4167 55.8333 56.4583 2.197265 3000
10/29/1997 56.8333 57.0833 56.8333 57.0833 2.221589 1800
10/30/1997 57.0833 57.0833 57.0833 57.0833 2.221589 600
11/3/1997 57.0792 57.0792 57.0792 57.0792 2.221429 600
11/4/1997 56.25 56.25 54.25 54.25 2.111322 5400
11/7/1997 56.5792 56.5792 55 55 2.140511 1800
11/10/1997 55.5833 55.5833 55.5833 55.5833 2.163212 600
11/11/1997 56.6667 56.6667 56.6667 56.6667 2.205376 600
11/13/1997 57.0833 57.5 55.175 56.4458 2.196779 7800
11/17/1997 54.25 56.7583 54.25 56.7583 2.208941 1800
11/18/1997 56.8333 58.75 56.8333 57.8125 2.249969 3600
11/19/1997 57.9167 58.75 57.9167 58.4833 2.276074 6000
11/20/1997 59.5833 60.1667 57.5 57.5 2.237807 3000
11/21/1997 60.1667 60.1667 57.5875 57.5875 2.241211 2400
11/24/1997 58.3333 58.3333 56 56.4167 2.195646 84000
11/25/1997 55.1667 56.3333 55.0833 55.5292 2.161106 1800
11/26/1997 55.8333 55.8333 55.8333 55.8333 2.172941 1200
11/27/1997 55.8333 55.8333 55.8333 55.8333 2.172941 600
12/1/1997 55.8333 55.8333 55.8333 55.8333 2.172941 36000
12/2/1997 53.7917 53.7917 53.0833 53.0833 2.065915 4800
12/9/1997 52.5 52.5 52.5 52.5 2.043215 600
12/10/1997 55 55 54.1667 55 2.140511 3000
12/11/1997 53.3333 53.3333 53.3333 53.3333 2.075645 600
12/12/1997 52.5 53.3333 52.5 53.3333 2.075645 1200
12/16/1997 54.1667 54.1667 53.3333 53.3333 2.075645 1800
12/19/1997 52.5 54.6667 52.5 54.1667 2.108079 408000
12/22/1997 53.3333 54.5833 53.3333 54.5833 2.124293 16200
12/24/1997 54.1667 54.5833 54.1667 54.5833 2.124293 7800
12/29/1997 54.5833 54.5833 54.5833 54.5833 2.124293 600
12/31/1997 54.75 54.75 54.75 54.75 2.130781 14400
1/1/1998 52.6333 57.4167 52.6333 57.4167 2.234564 4200
1/2/1998 59.1667 60.25 59.1667 60.25 2.344832 3600
1/5/1998 62.6667 62.6667 60.8333 60.8333 2.367533 4200
1/6/1998 60.4167 61.6667 60.4167 61.6667 2.399967 1200
1/8/1998 61.6667 61.6667 61.6667 61.6667 2.399967 600
1/12/1998 55.5042 61.5875 55.5042 61.5875 2.396885 48000
1/13/1998 58.3333 58.3333 58.3333 58.3333 2.270238 1200
1/15/1998 58.25 58.25 58.25 58.25 2.266995 600
1/19/1998 55.8333 55.8333 55.8333 55.8333 2.172941 60000
1/20/1998 55.8333 55.8333 55.7083 55.7083 2.168076 121200
1/21/1998 55.8333 55.8333 55 55 2.140511 98400
1/22/1998 60 60 53.9167 53.9167 2.09835 92400
1/23/1998 50 50 50 50 1.945919 6000
1/27/1998 53.3333 54.1667 53.3333 54.1667 2.108079 2400
1/28/1998 59.1667 59.5833 54.1667 54.6042 2.125107 6000
1/29/1998 51 51 51 51 1.984837 3000
1/30/1998 55 55 55 55 2.140511 1200
2/3/1998 57.4167 57.4167 52.0833 52.0833 2.026997 2400
2/6/1998 57 57 56.25 56.25 2.189158 1200
2/12/1998 52.5 54.1667 52.5 52.5 2.043215 8400
2/13/1998 52.5 52.5 52.5 52.5 2.043215 600
2/17/1998 52.5 54.9083 51.6667 53.2958 2.074186 5400
2/20/1998 54.1667 54.1667 54.1667 54.1667 2.108079 1200
2/23/1998 51.0833 54.0833 51.0833 54.0833 2.104834 6000
2/24/1998 57.5 57.5 57.5 57.5 2.237807 3600
2/25/1998 56.6667 56.6667 56.6667 56.6667 2.205376 1800
2/26/1998 54.5833 55.8333 54.5833 55.8333 2.172941 11400
2/27/1998 53.75 53.75 53.5833 53.6667 2.088621 2400
3/2/1998 56.6667 56.6667 53.3333 53.3333 2.075645 5400
3/3/1998 52.9167 52.9167 51.6667 52.4625 2.041754 4800
3/4/1998 52.5 52.5 51.3542 51.3542 1.998621 6000
3/9/1998 51.6667 54.1417 50.9167 54.1417 2.107107 3000
3/10/1998 52.5 54.3333 52.5 53.8042 2.093972 3000
3/16/1998 54.3333 54.3333 54.3333 54.3333 2.114563 2400
3/17/1998 49.2583 53.75 49.2583 51.25 1.994567 16800
3/18/1998 52.0833 52.0833 49.3333 50.3917 1.961163 17400
3/19/1998 50.5 50.5 47.5 48.7167 1.895975 37800
3/20/1998 49.0833 49.0833 46.0833 46.6958 1.817325 46800
3/23/1998 45.9167 47.25 44.4167 44.4167 1.728626 14400
3/24/1998 47.4167 47.5 45.4167 45.4292 1.768031 82800
3/25/1998 44.1667 47.4875 43.25 43.4333 1.690353 931800
3/26/1998 43.9167 46.3333 43.75 45.0125 1.751814 226800
3/27/1998 48 48 45.2542 47.6 1.852514 36600
3/30/1998 52.0833 52.0833 47.5 47.5 1.848623 31800
3/31/1998 48.75 51.6667 45.4167 48.4417 1.885272 119400
4/1/1998 47.5 50 43.7542 45.0667 1.753923 261600
4/2/1998 45.1667 45.4083 41.7083 42.1792 1.641546 340200
4/3/1998 42.5833 42.9167 39.4167 41.975 1.633598 456600
4/6/1998 42 42.0833 41.1667 41.6875 1.622409 325200
4/7/1998 41.6667 42.6667 41.5 42.0167 1.635221 454800
4/9/1998 44.1583 46.25 43.425 44.8167 1.744193 528600
4/10/1998 45.0833 45.3333 44.5833 44.8583 1.745811 237600
4/13/1998 43.9167 44.8333 43.75 44 1.712409 515400
4/15/1998 44.6 45.8333 44.6 45.0625 1.753759 267600
4/16/1998 45.3333 45.3958 44.175 44.5833 1.735109 77400
4/17/1998 43.9583 44.3333 43.4167 43.8958 1.708353 123000
4/20/1998 44.4583 45 43.5 44.0083 1.712731 270000
4/21/1998 43.8333 44.3333 43.4167 44.1708 1.719056 495000
4/22/1998 44.9167 45.0833 43.9583 44.4208 1.728785 399000
4/23/1998 44 44.4167 43.7708 44.3292 1.72522 195600
4/24/1998 44.25 44.4583 42.6667 43.7167 1.701383 157800
4/27/1998 43.9958 44.5625 43.3333 43.9667 1.711112 139200
4/28/1998 44.1667 44.3333 43.3417 44.1667 1.718896 876000
4/29/1998 44.1667 44.5 43.8333 44.0208 1.713218 165000
4/30/1998 43.75 44.1667 43.5 44.0542 1.714517 111600
5/4/1998 44 44.3333 43.6 44.1417 1.717923 450600
5/5/1998 44.3333 48.5417 43.8333 47 1.829164 1086000
5/6/1998 49.9917 50 47.5 47.9292 1.865326 693000
5/8/1998 47.1667 47.5 46.5 47.0292 1.8303 175200
5/11/1998 47.0833 48.5 46.9208 48.3583 1.882026 370800
5/12/1998 47.3333 48.4167 45.8333 48.1167 1.872623 900600
5/13/1998 46.4167 48.75 46.4167 47.4667 1.847327 405600
5/14/1998 46.3208 48.75 46.3208 48.2708 1.878621 291600
5/15/1998 48.75 48.75 47.6667 48.5292 1.888677 301800
5/18/1998 48.3333 50.2083 48 49.8167 1.938785 981600
5/19/1998 50 50.6583 47.8333 50.3917 1.961163 2431800
5/20/1998 51.9917 52.875 50.6708 52.4583 2.041592 1385400
5/21/1998 52.4917 52.5 50.4375 50.9458 1.982727 228600
5/22/1998 51.25 51.25 50.5833 51.0875 1.988242 147000
5/25/1998 51.0833 51.1667 50.5 51.1 1.988729 214800
5/26/1998 51.2083 51.3292 49 50.3708 1.96035 646200
5/27/1998 55 55 50.5 50.8375 1.978513 223200
5/28/1998 50.8333 51.0833 50.4333 50.9125 1.981432 241200
5/29/1998 50.4167 50.5 49 50.4208 1.962295 116400
6/1/1998 50.75 51.2917 47.5 49.7458 1.936025 218400
6/2/1998 50.0833 50.0833 47.9167 48.5833 1.890782 175200
6/3/1998 49.3333 50.4167 48.3333 49.025 1.907973 209400
6/4/1998 48.75 49.1667 48.5 49.0167 1.907651 223200
6/5/1998 48.5 49.1667 47.9167 48.4125 1.884136 616200
6/8/1998 48.125 48.875 47.7083 48.7292 1.896461 435000
6/9/1998 48.3333 48.7083 47.5 48.4333 1.884946 919200
6/10/1998 47.9583 48.4583 47.5167 48.3583 1.882026 167400
6/11/1998 48 48.1667 46.75 47.8 1.860299 188400
6/12/1998 47.5 48.5208 47.0417 47.3958 1.844567 511800
6/15/1998 46.6667 47.9167 42.6667 43.775 1.703652 390000
6/16/1998 42.175 43 39.4167 40.4375 1.573762 292800
6/17/1998 41.6667 42.9167 41.5833 42.2917 1.645924 73800
6/18/1998 43.3417 43.3417 41.9167 42.175 1.641382 73200
6/19/1998 40.8417 41.0833 40.1667 40.8542 1.589979 65400
6/22/1998 39.5 39.6667 38.5208 39.45 1.535329 79200
6/23/1998 39.0833 39.5 38.4583 38.8708 1.512789 124800
6/24/1998 39.1667 39.75 38.75 39.075 1.520735 125400
6/25/1998 39.5792 41.25 39.575 40.4833 1.575544 109800
6/26/1998 40.75 44.5 40.35 43.0667 1.676086 429600
6/29/1998 43.1667 43.4167 41.9583 43.1708 1.680137 158400
6/30/1998 42.5875 42.5875 40.8333 41.6125 1.619491 240000
7/1/1998 40.8333 41.9958 40.5417 41.7875 1.626301 61200
7/2/1998 41.6667 41.6667 40.7583 41.2208 1.604247 54600
7/3/1998 40.8333 41.25 40.3333 40.9083 1.592084 98400
7/6/1998 40.9167 40.9167 40.1042 40.5292 1.577331 51000
7/7/1998 40.25 40.25 38.3333 38.7667 1.508737 46800
7/8/1998 40 40 39.3583 39.5667 1.539871 70200
7/9/1998 39.1667 39.8333 39.1667 39.6208 1.541977 55800
7/10/1998 39.25 40 39.1667 39.7667 1.547655 64200
7/13/1998 39.9167 40 39.0042 39.4167 1.534034 109200
7/14/1998 39.575 39.575 38.4208 39.1542 1.523818 117000
7/15/1998 39.1667 39.625 38.9125 39.0833 1.521058 55800
7/16/1998 38.75 39.5833 38.75 39.4875 1.536789 84000
7/17/1998 39.1667 39.5833 38.9333 39.4667 1.53598 95400
7/20/1998 39.1667 39.6667 39 39.0667 1.520412 218400
7/21/1998 38.8333 38.8958 38 38.0875 1.482304 165600
7/22/1998 38.625 39.25 38.3333 38.6333 1.503545 104400
7/23/1998 38.9167 38.9167 37.9375 38.2208 1.487491 104400
7/24/1998 37.625 38.25 36.6833 37.7167 1.467873 153000
7/27/1998 36.9167 37.5 36.5833 36.8958 1.435925 114000
7/28/1998 36.6667 37.5 36.0833 37.3083 1.451978 288000
7/29/1998 39.5833 40.2958 39 40.0917 1.560304 367200
7/30/1998 40.5833 40.5833 39.25 39.9875 1.556249 256800
7/31/1998 39.7917 40 39 39.6208 1.541977 142800
8/3/1998 38.7542 39.3333 38.0833 39.1625 1.74426 237000
8/4/1998 39.1667 39.5792 39.0458 39.3417 1.752241 423000
8/5/1998 39.6667 40.775 39.6667 40.425 1.800491 177600
8/6/1998 40.375 40.8333 40.125 40.4583 1.801974 139800
8/7/1998 40 40.9125 40 40.7167 1.813483 134400
8/10/1998 40.6667 41 40.3333 40.9458 1.823686 135600
8/11/1998 40.2917 40.6667 39.875 40.2833 1.794179 98400
8/12/1998 39.6667 39.8042 38.75 39.5875 1.763189 165600
8/13/1998 39.3375 40.8333 39.2583 40.2667 1.79344 159600
8/14/1998 39.8833 40.3167 39.5833 39.6292 1.765046 117000
8/17/1998 39.9083 39.9083 39.3917 39.4417 1.756695 111600
8/18/1998 39.1792 39.5417 39.0125 39.2917 1.750014 208800
8/19/1998 39.125 39.4167 39.0833 39.3458 1.752424 138600
8/20/1998 39.325 39.5 39.1667 39.3583 1.752981 94200
8/21/1998 39.3333 39.4167 39.1667 39.3542 1.752798 136800
8/24/1998 39.1708 39.5 39.0833 39.4542 1.757252 89400
8/25/1998 39.8333 39.8333 39.25 39.4 1.754838 105000
8/27/1998 39.5833 39.9792 39.2708 39.5 1.759292 131400
8/28/1998 39.175 39.175 38.75 39.0292 1.738323 110400
8/31/1998 38.5125 38.6292 36.3333 37.625 1.675781 180000
9/1/1998 35.5 36.8958 35 35.6667 1.588561 412200
9/2/1998 36.2083 38.3333 35.5875 35.8875 1.598395 154200
9/3/1998 35.5 35.8333 34.5458 35.5 1.581136 145200
9/4/1998 35.1083 35.4167 35.0208 35.35 1.574455 112800
9/7/1998 35.6583 35.8333 35 35.775 1.593383 180000
9/8/1998 35.5083 35.7875 34.8417 35.7125 1.5906 450000
9/9/1998 36.25 37.5 36.0417 36.8917 1.643121 189600
9/10/1998 36.75 37.9125 36.5208 37.6542 1.677082 268800
9/11/1998 37.0833 37.5 36.75 37.425 1.666874 132600
9/14/1998 37.0833 37.5 37 37.3625 1.664089 141600
9/15/1998 37.325 37.4917 37.0833 37.3625 1.664089 220200
9/16/1998 37.5 37.5833 37 37.4167 1.666504 106800
9/17/1998 37.1667 37.5625 36.75 37.4917 1.669844 130800
9/18/1998 37.2542 37.4792 36.9167 37.0875 1.651842 279000
9/21/1998 37.0833 37.1667 36.3333 36.4708 1.624374 96600
9/22/1998 36.3333 36.3333 34.5 34.8542 1.552372 184200
9/23/1998 35.25 35.25 34.6708 35.0417 1.560723 147000
9/24/1998 35.0833 35.2958 34.8583 35.0875 1.562763 100200
9/25/1998 35.0833 35.0833 34.75 34.9833 1.558122 82800
9/28/1998 34.875 35.5 34.75 35.225 1.568887 217200
9/29/1998 35.1667 35.1667 34.5833 34.875 1.553298 133800
9/30/1998 35 35 34.5833 34.9667 1.557383 34200
10/5/1998 34.5875 34.5875 32.25 33.2167 1.47944 135600
10/6/1998 32.65 33.6667 32.65 33.5917 1.496142 153000
10/7/1998 33.7292 34.7083 33.4208 34.1708 1.521934 131400
10/8/1998 34.5 34.9167 33.8333 34.2667 1.526205 220200
10/9/1998 33.85 34.25 33.5 33.6375 1.498182 177000
10/12/1998 33.6583 33.9167 32.9167 33.4208 1.48853 328800
10/13/1998 32.9583 33.225 31.8333 32.3375 1.440281 652200
10/14/1998 32.3333 32.7083 31.7708 32.5167 1.448262 115200
10/15/1998 32.1708 32.8333 32.1042 32.6792 1.4555 129000
10/16/1998 32.3792 32.9167 32.0208 32.8292 1.46218 183600
10/19/1998 32.6167 32.6167 32.175 32.3458 1.440651 15600
10/20/1998 32.0917 32.75 31.7958 32.5333 1.449002 162000
10/22/1998 32.2458 32.6625 31.8583 32.1667 1.432674 27000
10/23/1998 32.25 32.7083 31.5833 32.6875 1.45587 205800
10/26/1998 33.2917 33.75 32.8333 33.7042 1.501153 175800
10/27/1998 33.0083 33.75 32.7083 33.6542 1.498926 175800
10/28/1998 33.75 34.5833 33.5833 34.3625 1.530472 248400
10/29/1998 34.0792 34.25 33.375 34.1333 1.520264 186600
10/30/1998 33.8458 34.25 33.6875 34.0625 1.51711 326400
11/2/1998 33.5833 34.125 32.5333 34.0833 1.518037 441000
11/3/1998 33.5 34.125 33.4167 34.0042 1.514515 505200
11/5/1998 33.8333 34.25 33.6042 34.2167 1.523979 354600
11/6/1998 33.9208 34.375 33.8167 34.3292 1.52899 271200
11/9/1998 34.4167 34.7042 34.1875 34.5125 1.537153 309000
11/10/1998 34.5 34.75 34.0625 34.6333 1.542534 365400
11/11/1998 34.3417 34.8208 34.3417 34.7625 1.548289 204000
11/12/1998 34.4833 34.9958 34.4833 34.9375 1.556082 204600
11/13/1998 34.8542 34.9583 34.5833 34.8833 1.553668 143400
11/16/1998 34.6792 34.9917 34.4667 34.9333 1.555896 249600
11/17/1998 34.8333 35.075 34.5833 34.9708 1.557566 292800
11/18/1998 34.8792 35.1667 34.7583 35.1667 1.566291 213600
11/19/1998 35 35.4167 34.9208 35.3875 1.576125 297000
11/20/1998 35.1667 35.3958 35.0083 35.2958 1.572041 324600
11/23/1998 35.1667 35.2917 34.9167 34.9167 1.555156 151200
11/24/1998 35 35.4042 34.6667 35 1.558866 343800
11/26/1998 35.0875 35.3292 34.8333 34.8333 1.551442 163200
11/27/1998 34.6292 34.8333 33.825 34.1 1.518781 170400
11/30/1998 34 34.25 33.0833 33.9583 1.51247 207000
12/1/1998 33.7583 34.0833 33.3833 33.8 1.505419 196800
12/2/1998 34.1583 34.1667 33.75 34.1542 1.521195 203400
12/3/1998 33.9625 34.4167 33.8333 34.2625 1.526019 162600
12/4/1998 33.9292 34.3333 33.9292 34.275 1.526575 283200
12/7/1998 33.6333 34.6542 33.6333 34.6542 1.543465 263400
12/8/1998 34.25 34.5833 34.0083 34.4167 1.532887 274800
12/9/1998 34.3417 34.5875 34.1667 34.5833 1.540307 273000
12/10/1998 34.4917 34.5 34.1458 34.3417 1.529546 236400
12/11/1998 34.3792 34.5042 34.1833 34.5042 1.536784 160800
12/14/1998 34.3333 34.5 34.1792 34.4583 1.53474 198000
12/15/1998 34.3 34.3333 32.5833 33.4875 1.491501 183600
12/16/1998 33.75 33.8333 33.2917 33.6333 1.497995 142200
12/17/1998 33.0833 33.3708 32.6667 32.925 1.466448 225600
12/18/1998 32.8333 33.5833 32.75 33.3625 1.485933 255000
12/21/1998 33.4833 34.25 33.4833 33.8917 1.509504 280800
12/22/1998 33.625 34.1667 33.5917 34.1667 1.521752 242400
12/23/1998 34.1583 34.4583 33.9625 34.3417 1.529546 276000
12/24/1998 34.1667 34.9167 34.1667 34.5083 1.536966 401400
12/28/1998 34.7667 35.9917 34.7667 35.5 1.581136 327000
12/29/1998 34.8333 35.5 34.6667 34.8792 1.553486 323400
12/30/1998 33.4167 35.75 33.4167 35.5625 1.583919 343200
12/31/1998 35.7875 35.8333 35.1667 35.4417 1.578539 201000
1/1/1999 35.3333 35.5833 35.25 35.5833 1.584846 168000
1/4/1999 35.5833 35.75 35.1875 35.3542 1.574641 369600
1/5/1999 35.4125 35.4125 34.5833 34.5833 1.540307 242400
1/6/1999 35 35.0417 34.6083 34.9167 1.555156 300000
1/7/1999 34.8417 35.0833 34.8125 35.025 1.55998 225000
1/8/1999 34.8333 35.1083 34.6667 35.0208 1.559792 214200
1/11/1999 35.25 35.4167 34.8333 34.8333 1.551442 428400
1/12/1999 34.875 35 34.3333 34.575 1.539937 216600
1/13/1999 35 35.0833 34.675 35 1.558866 169800
1/14/1999 34.8333 34.8333 34.3333 34.3375 1.529359 50400
1/15/1999 34.0833 34.0833 31.875 31.875 1.419682 63000
1/18/1999 31.6667 32 31.3333 31.3333 1.395555 73800
1/19/1999 31.2333 31.3292 29.25 30.3417 1.35139 171000
1/21/1999 30.4167 31 29.5 30.75 1.369575 87600
1/22/1999 30.5833 31.1875 30.4167 30.7167 1.368092 74400
1/25/1999 30.25 30.4583 29.35 30.375 1.352873 146400
1/27/1999 30.3333 30.6625 30.0167 30.5625 1.361224 114000
1/28/1999 30.1292 30.4167 29.9167 29.9167 1.332461 84600
1/29/1999 29.7083 30.3917 29.6667 30.2083 1.345449 86400
2/1/1999 30.8333 31.4167 30 30.3708 1.352686 201000
2/2/1999 29.9583 30.1667 28 28 1.247093 254400
2/3/1999 29.3542 29.4167 28.6625 29.2667 1.30351 106800
2/4/1999 28.8333 29.5 28.75 29.3833 1.308704 148200
2/5/1999 29.0417 29.1667 27.5833 27.8333 1.239668 165000
2/8/1999 27.875 28 25.6083 26.4583 1.178427 135000
2/9/1999 25.8333 25.8333 24.5833 25.35 1.129064 141600
2/10/1999 25.375 25.4167 24.1792 24.6583 1.098257 86400
2/11/1999 25 26.1667 24.5875 25.25 1.124611 344400
2/12/1999 25.5417 26 25.3333 26 1.158015 184800
2/15/1999 26.5 26.5 24.5833 24.7083 1.100484 117000
2/16/1999 23.8333 25 23.8333 24.9042 1.109209 166200
2/17/1999 25.1042 25.4167 24.6667 25 1.113476 106200
2/18/1999 24.9167 25.3333 24.6667 25.0417 1.115333 74400
2/19/1999 24.7917 25.0042 24 25 1.113476 59400
2/22/1999 24.2667 24.75 24 24.1167 1.074134 70800
2/23/1999 23.925 23.925 23.0125 23.3333 1.039243 117000
2/24/1999 23.5917 24.5833 23.5 24.5833 1.094917 133200
2/25/1999 24.5833 24.9167 24.1792 24.8458 1.106608 103800
2/26/1999 25.0875 26.1667 25.0833 25.5833 1.139456 332400
3/1/1999 25.6667 26.1667 22.6417 23 1.024398 344400
3/3/1999 23.975 24.25 23.3333 23.8167 1.060773 205200
3/4/1999 23.3333 23.75 23.0833 23.1292 1.030152 71400
3/5/1999 23.4583 23.75 23.1667 23.5 1.046667 78000
3/8/1999 24.1667 24.8667 23.6 24.825 1.105682 219000
3/9/1999 24.5833 25 24.3333 24.7625 1.102898 284400
3/10/1999 25.75 26.7458 25.75 26.7458 1.191232 262200
3/11/1999 26.75 27.75 26.25 26.2708 1.170076 136200
3/12/1999 26.6667 26.6667 25.7917 25.8375 1.150777 109200
3/15/1999 25.5833 25.8333 24.5833 24.6458 1.0977 79800
3/16/1999 24.1875 24.3167 22.7208 22.75 1.013263 205200
3/17/1999 23.6667 24.5708 23.0917 24.5708 1.09436 177000
3/18/1999 25.9167 25.9167 24.0417 24.8333 1.106051 120600
3/19/1999 25 25 23.5833 23.625 1.052235 75600
3/22/1999 23.3417 24 22.5 23.3333 1.039243 274200
3/23/1999 23.3333 23.7083 22.7625 22.7625 1.01382 172800
3/24/1999 24 24 23.3333 23.425 1.043327 196200
3/25/1999 23.5792 23.7542 23.4625 23.5125 1.047224 54000
3/26/1999 23.3958 23.4792 23.0125 23.4042 1.0424 103800
3/30/1999 23.2083 23.2417 22.5833 22.9167 1.020688 173400
3/31/1999 22.9583 23.5 22.9167 23.4167 1.042957 69000
4/1/1999 23.8333 23.8333 22.9167 23.5 1.046667 39000
4/5/1999 22.9167 23.25 21.6667 22.6667 1.009553 89400
4/6/1999 21.8833 22.6667 21.875 22.3958 0.997487 160800
4/7/1999 22.875 22.9 22.5 22.5167 1.002872 126000
4/8/1999 22.5 22.525 22.0625 22.3042 0.993407 103200
4/9/1999 21.8333 22.1667 21.5833 21.5833 0.961299 93000
4/12/1999 21.0625 21.2458 20.5167 20.8708 0.929565 103800
4/13/1999 20.5833 20.6667 20.1667 20.2625 0.902472 142800
4/15/1999 19.8292 20.3333 19.75 20.25 0.901915 177000
4/16/1999 20.0458 21.8708 19.85 21.8708 0.974104 138600
4/19/1999 21.75 21.75 18.5208 20 0.890781 271200
4/20/1999 19.7583 20.1667 19.6417 20 0.890781 126000
4/21/1999 20.575 21.1458 20.4167 21 0.93532 119400
4/22/1999 21.0375 21.25 20.5083 21.25 0.946455 145200
4/23/1999 21.4917 21.4917 20.5667 20.8625 0.929195 80400
4/26/1999 20.0833 20.6625 19.8333 20.4083 0.908966 182400
4/28/1999 20.4167 20.6625 20.0833 20.6625 0.920288 98400
4/29/1999 20.7417 21.6542 20.6667 21.6542 0.964457 153000
4/30/1999 21.5833 22.9167 21.5833 21.8583 0.973548 150000
5/3/1999 21.2708 21.2708 20.8333 21.2 0.944228 116400
5/4/1999 21.025 21.6667 20.6958 21.4458 0.955175 150600
5/5/1999 21.825 22.0792 21.2083 21.2083 0.944597 148200
5/6/1999 21.25 21.4208 20.9167 20.9375 0.932536 197400
5/7/1999 21.0833 21.25 20.4375 20.9458 0.932905 117600
5/10/1999 20.8333 21.1708 20.7875 21.0875 0.939217 97800
5/11/1999 21.15 21.9833 21 21.4583 0.955732 181800
5/12/1999 21.75 22.4167 21.5833 21.675 0.965384 237000
5/13/1999 22.0792 23.0833 21.4167 21.9167 0.976149 625800
5/14/1999 22.1667 23.6708 22.1542 23.6708 1.054274 1303200
5/17/1999 24.4792 25.5667 24.2167 25.5667 1.138716 1269000
5/18/1999 26.5 27.6125 26.4125 27.6125 1.229834 955200
5/19/1999 28.75 29.825 27.775 29.825 1.328377 1714800
5/20/1999 31.25 31.25 27.5083 28.3333 1.261938 1138800
5/21/1999 27.8792 28.2458 26.2708 26.8917 1.19773 550800
5/24/1999 25.7083 26 24.8833 25.6042 1.140386 639600
5/25/1999 25.1333 27.2333 25.1333 26.5 1.180285 712800
5/26/1999 28.6208 28.6208 27.0833 28.5833 1.273072 778800
5/27/1999 28.5208 29.1667 27.5625 27.9167 1.243383 748800
5/28/1999 27.3333 27.5 25.925 26.6667 1.187709 647400
5/31/1999 27 28.575 27 28.2875 1.259898 589800
6/1/1999 27.8417 28.1583 26.75 27.4417 1.222227 552000
6/2/1999 27.5 27.6667 27 27.5833 1.228534 199800
6/3/1999 27.75 29 27.3792 28.1625 1.254331 551400
6/4/1999 28.4875 28.6458 27.6667 28.3542 1.262869 361200
6/7/1999 28.5 28.5 27.875 28.2417 1.257858 274200
6/8/1999 27.7583 28.2917 26.4167 28.2917 1.260085 323400
6/9/1999 28.2417 28.3333 27.5833 28.1833 1.255257 342000
6/10/1999 28.3333 28.8333 27.7167 28.125 1.25266 105000
6/11/1999 27.6667 28.0833 27.3958 27.6625 1.232061 187200
6/14/1999 28.1667 28.5833 26 28.3167 1.261198 337200
6/15/1999 29.1667 29.5833 28.5417 29.2417 1.302397 738600
6/16/1999 30.2417 30.4125 30.2417 30.4125 1.354543 684000
6/17/1999 32.6917 32.8458 32 32.8458 1.46292 608400
6/18/1999 34.0833 35.4167 33.875 34.5125 1.537153 1344600
6/21/1999 35.25 35.75 34.5833 35.2542 1.570188 599400
6/22/1999 35.5 35.5 34.3333 34.9125 1.554969 548400
6/23/1999 35 35.0833 34.3792 34.9083 1.554782 452400
6/24/1999 34.625 34.8333 34.2667 34.7208 1.546431 387600
6/25/1999 34.6667 34.6667 34.3333 34.3792 1.531216 187200
6/28/1999 34.5833 34.7083 34.2542 34.6292 1.542351 210600
6/29/1999 34.6667 34.75 34.4167 34.6708 2.472331 137400
6/30/1999 34.5 34.8167 34.3125 34.7083 2.475005 281400
7/1/1999 34.5833 34.9583 34.5 34.725 2.476196 225600
7/2/1999 34.5875 34.8333 34.5875 34.7792 2.480061 139800
7/5/1999 35 35.3208 34.6833 35.05 2.499372 280800
7/6/1999 35.1667 35.4167 35.1333 35.3 2.517198 252600
7/7/1999 35.8333 35.8333 35.0667 35.3125 2.51809 197400
7/8/1999 35.1167 35.3333 34.925 35.2875 2.516307 175200
7/9/1999 35.25 35.4167 35 35.3667 2.521955 193800
7/12/1999 35.0083 37.2917 35.0083 36.8792 2.62981 609000
7/13/1999 37.3167 39.7917 36.75 38.3417 2.734099 759600
7/14/1999 38.7583 39.5833 38.0833 38.5083 2.745979 457200
7/15/1999 39.1667 39.4167 37.7417 37.9 2.702601 490800
7/16/1999 37.9167 38 36.9917 37.5792 2.679725 299400
7/19/1999 37.4958 37.8083 36.85 37.1542 2.649419 308400
7/20/1999 37.25 37.25 36.4583 36.9292 2.633375 669000
7/21/1999 36.8333 37.1625 36.3333 36.5292 2.604851 138600
7/22/1999 36.5833 37.0792 36.1 36.45 2.599204 111000
7/23/1999 36.5 36.5 36.125 36.3458 2.591773 156600
7/26/1999 35.8333 36.2833 35.5042 35.8667 2.557609 168000
7/27/1999 35.6667 35.6667 33 33.1042 2.360619 225000
7/28/1999 33.1667 34.4833 33.1667 34.2167 2.43995 149400
7/29/1999 34.4583 34.9167 34.1667 34.275 2.444107 193200
7/30/1999 34.4125 34.4167 33.5875 34.0833 2.430438 145200
8/2/1999 34.1875 34.1875 32.9167 33.3917 2.38112 176400
8/3/1999 32.8125 33.2083 30.8333 31.2917 2.231372 203400
8/4/1999 33.1667 33.1667 32.2 32.8375 2.341601 148200
8/5/1999 32.75 32.825 32.0833 32.5917 2.324073 51000
8/6/1999 32.5833 32.6667 31.8375 32.1917 2.29555 306000
8/9/1999 32.7417 32.7417 32.0833 32.1667 2.293766 174600
8/10/1999 31.75 32.0833 31.2625 31.5625 2.250682 131400
8/11/1999 32.0417 32.1667 31.3333 31.6875 2.259596 104400
8/12/1999 31.9167 32.2583 31.6667 31.9042 2.275049 112800
8/13/1999 32 32.0833 31.3333 31.4792 2.244743 61800
8/16/1999 32.3333 33.9875 31.75 33.725 2.404887 329400
8/17/1999 33.75 35.25 33.3333 34.9 2.488676 211200
8/18/1999 35.1667 36.6667 34.8333 35.7417 2.548696 537000
8/19/1999 35.6667 35.7917 34.6833 35.4292 2.526412 360600
8/20/1999 35.0833 35.5 35 35.3375 2.519873 114600
8/23/1999 35.4167 36.2417 35.125 36.0208 2.568599 342000
8/24/1999 35.5 36 35.25 35.8375 2.555527 318600
8/25/1999 36.25 36.25 35.75 35.9583 2.564142 174000
8/26/1999 36.45 36.45 35.675 36.25 2.584942 105600
8/27/1999 36.425 36.6667 35.9167 36.3458 2.591773 73800
8/30/1999 35.25 37.0833 35.25 36.45 2.599204 165600
8/31/1999 37.4167 37.4167 36.125 36.3875 2.594747 210600
9/1/1999 36.675 37.3333 36.175 36.5125 2.603661 313200
9/2/1999 36.425 36.6458 36.0833 36.375 2.593856 161400
9/3/1999 37.9167 39.0625 36.5917 36.8 2.624162 129600
9/6/1999 37.0833 37.0833 36.3333 36.6792 2.615548 88800
9/7/1999 37.0833 39.1667 37.0833 38.6833 2.758458 644400
9/8/1999 39.1667 41.7792 39.1625 41.7792 2.979222 615600
9/9/1999 43.3292 45.125 43.3292 45.0958 3.215725 969600
9/10/1999 44.5833 47.5 44.5833 45.5167 3.245739 988200
9/14/1999 45.8333 46.1583 41.875 41.875 2.986054 1000200
9/15/1999 42.5083 45.225 42.5 45.225 3.224937 50700
9/16/1999 48.3167 48.3333 44.3583 44.575 3.178587 406800
9/17/1999 44.75 44.75 43.0083 43.925 3.132237 549300
9/20/1999 44.1667 44.9583 43 43.1417 3.076381 210300
9/21/1999 43.3333 43.3333 42.1667 42.475 3.028839 153300
9/22/1999 42.8333 43.3333 42.2083 42.7667 3.04964 103800
9/23/1999 43.1333 43.875 42.7167 43.2667 3.085294 193500
9/24/1999 42.8333 43.8333 42.8333 43.1833 3.079347 53700
9/27/1999 43.3333 43.3333 41.8833 41.9833 2.993777 140700
9/28/1999 41.95 42.1667 41.3333 41.6333 2.968819 119700
9/29/1999 42.0833 42.1417 41.3833 41.575 2.964661 102300
9/30/1999 41.9 42 41.1917 41.3333 2.947426 105300
10/1/1999 41.3667 41.8 41.2167 41.5583 2.96347 66000
10/4/1999 40.875 41.3333 40.5 40.7917 2.908805 88800
10/5/1999 40.5 41.6667 39.2083 41.375 2.950399 119100
10/6/1999 43 44.3333 42.0833 43.8083 3.123914 455400
10/7/1999 44.4167 45.15 43.375 44.125 3.146499 219900
10/8/1999 44.8167 45.4833 43.475 44.6833 3.18631 256500
10/11/1999 44.6667 44.6667 43.5 43.55 3.105495 139500
10/12/1999 42.6667 45 42.525 44.6667 3.185127 531000
10/13/1999 44.5 45.4083 44.3333 45.0417 3.211867 82800
10/14/1999 45 46.3083 44.75 45.7833 3.26475 114300
10/15/1999 46.0667 46.15 44.9167 45.8417 3.268915 81000
10/18/1999 45.3333 46.3333 44.3333 45.9083 3.273663 170100
10/20/1999 47 49.5333 46.6667 47.5583 3.391322 57600
10/21/1999 48.1667 48.65 47.5 48.1917 3.436489 104700
10/22/1999 48.25 48.6667 47.1833 48.375 3.449561 72900
10/25/1999 49 52.5 48.3333 51.5333 3.674775 280800
10/26/1999 51 51.6667 49.1667 50.2833 3.585639 202800
10/27/1999 52.075 54 48.8333 49.4583 3.52681 158100
10/28/1999 48.5 49.6667 47.5 47.7417 3.4044 77400
10/29/1999 47.1083 47.75 44.5 45.1333 3.218399 148800
11/1/1999 44.5083 46.6667 41.925 45.025 3.210676 131400
11/2/1999 42 48.3167 42 47.025 3.353294 201300
11/3/1999 48.3333 49.3333 46.375 48 3.42282 98700
11/4/1999 48.3333 48.3333 46.5 47.575 3.392513 206100
11/5/1999 48.1667 49.1667 47.6083 48.4667 3.456099 234900
11/8/1999 48.3333 48.9833 48.3167 48.4 3.451344 20100
11/9/1999 48.1667 48.4833 47.5 47.9 3.415689 106200
11/10/1999 48.3167 48.3417 47.25 47.8167 3.409749 31500
11/11/1999 45 47.8333 45 47.1 3.358642 24300
11/12/1999 47.3333 47.3333 46 46.925 3.346163 25800
11/15/1999 47.5 47.5 46 47.4 3.380033 150300
11/16/1999 46.3333 46.6333 45.3333 45.7917 3.265348 238200
11/17/1999 46.5 46.65 45.4167 46.1667 3.292089 146700
11/18/1999 45.8333 45.8333 45 45.325 3.232069 111300
11/19/1999 45.3333 45.825 45 45.3583 3.234443 33000
11/22/1999 44.6667 46.1167 44.6667 45.8917 3.27248 115800
11/24/1999 49.1667 49.1667 46.6583 48.25 3.440647 226800
11/25/1999 49.15 50.6667 48.3333 49.7417 3.547018 309900
11/26/1999 50 50.65 49.375 50.1333 3.574943 346500
11/29/1999 50.6667 51.6667 49.75 50.6 3.608223 404400
11/30/1999 50 50.475 49.6667 49.8417 3.554149 395700
12/1/1999 50.6583 50.6583 48.6667 49.4833 3.528592 199500
12/2/1999 49.95 50 48.375 48.5833 3.464414 204600
12/3/1999 48.3167 49.1667 48.0833 48.8917 3.486406 196800
12/6/1999 48.8333 49.5417 48.0083 49.3917 3.52206 320100
12/7/1999 48.3333 49.8167 48.3333 49.3833 3.521461 252300
12/8/1999 49.8333 49.9167 48.3417 49.1833 3.507199 239100
12/9/1999 48.6667 49.4167 48.5 49.1833 3.507199 121200
12/10/1999 48.7083 49.25 48.6667 48.675 3.470953 108600
12/13/1999 49 49.5 48.35 49.3583 3.519679 209100
12/14/1999 48.9917 49.8333 48.5167 49.3083 3.516113 314100
12/15/1999 49.1667 49.25 48.6 49.0417 3.497101 116700
12/16/1999 48.8333 49.6667 48.6833 49.2417 3.511363 182100
12/17/1999 49 49.3333 48.6667 48.7417 3.475709 66900
12/20/1999 48.0167 49 47.6667 48.7417 3.475709 278400
12/21/1999 48.9167 48.9167 46.6667 47.4583 3.384192 166200
12/22/1999 47.3333 48 46.6667 47.5 3.387164 155400
12/23/1999 46.6833 46.6833 45.1667 45.625 3.253461 29100
12/24/1999 44.5167 45.6667 44.5167 45.2333 3.22553 62700
12/27/1999 43.6667 44.1667 42.2083 42.6333 3.040127 47400
12/28/1999 42 42 40 40.9167 2.917718 121500
12/29/1999 40.8167 42.5 40.8167 41.8167 2.981896 54300
12/30/1999 41.3333 43 41.1667 42.3333 3.018734 18900
1/3/2000 43.3333 45.5417 41.6667 45.1417 3.218998 142200
1/4/2000 43.3333 44.6667 42.35 44.0667 3.142341 146400
1/5/2000 44.15 44.1667 42.8333 43.55 3.105495 113400
1/6/2000 43 43.8333 42.675 43.35 3.091234 108900
1/7/2000 43.3167 44.5 42.2083 44.075 3.142933 105900
1/10/2000 42.0167 43.25 41.7667 41.8917 2.987244 141300
1/11/2000 41.6667 42.6667 39.175 39.9583 2.849376 237000
1/12/2000 43.1583 43.1583 43.1583 43.1583 3.077564 2100
1/13/2000 46.6167 46.6167 44.6667 45.4167 3.238608 50940
1/14/2000 46.1667 46.9833 43.3333 46.175 3.292681 51048
1/17/2000 47.3333 48.325 43.3333 44.275 3.157195 27018
1/18/2000 43.6667 44.0833 43 43.25 3.084103 38370
1/19/2000 44.175 45 41.5 41.6417 2.969417 236760
1/20/2000 42.8333 43.8333 42.2083 42.6333 3.040127 374868
1/21/2000 42.5 43.3333 42.5 42.8417 3.054988 199692
1/24/2000 43 43.1667 42.0083 42.3583 3.020517 169044
1/25/2000 41.75 42.5 40.3333 40.675 2.900483 108180
1/27/2000 41.6667 43.9333 41.3417 41.675 2.971792 422142
1/28/2000 42.5 42.5 41 41.5083 2.959905 142176
1/31/2000 42.5 42.5 40.2083 41.2 2.93792 281628
2/1/2000 41.5417 44.475 41.025 41.5583 2.96347 215934
2/2/2000 44.8833 44.8833 42.6833 43.725 3.117975 313614
2/3/2000 45 45 43 43.25 3.084103 112452
2/4/2000 43.75 43.75 42.35 42.9667 3.063902 51456
2/7/2000 40.8333 42.8333 40.6667 42.325 3.018143 70470
2/8/2000 41.6833 42.3167 40 40.4083 2.881465 157752
2/9/2000 43.1667 43.1667 40.8333 41.7583 2.977733 344940
2/10/2000 41.6667 41.6667 40.5833 41.125 2.932572 115470
2/11/2000 42.15 42.15 40 40.1583 2.863638 84474
2/14/2000 41.5 41.5 37.5417 38.1667 2.721619 317046
2/15/2000 38 38.1667 36.8333 37.875 2.700819 155316
2/16/2000 38.3333 40 37.8333 38.025 2.711515 110652
2/17/2000 38 39.1667 37.8333 38.425 2.740038 81042
2/18/2000 36.675 39 35.5 36.6417 2.612874 219618
2/21/2000 36.8333 37 35.3833 35.6583 2.542749 131550
2/22/2000 36.25 36.9917 34.1833 34.4 2.453021 246444
2/23/2000 36.3333 36.525 35 35.5667 2.536217 475140
2/24/2000 36.3333 37.4667 35.1667 35.3333 2.794579 179826
2/25/2000 35.5667 35.5667 34.525 34.825 2.754376 67470
2/28/2000 34.3333 36.9583 34.3333 36.75 2.906628 383496
2/29/2000 37.1583 39.25 35.8333 36.9333 2.921125 1053420
3/1/2000 36.6667 37.1667 36.3333 36.9833 2.92508 176772
3/2/2000 37.5 38.3167 34.025 34.025 2.691103 262392
3/3/2000 33.3333 34.1667 31.3083 31.6583 2.503915 280080
3/6/2000 32.3333 32.3333 29.1333 29.7417 2.352328 587874
3/7/2000 29.6667 29.6667 27.6667 28.8083 2.278503 229728
3/8/2000 28.8333 29.0833 27.5 28.05 2.218528 122922
3/9/2000 27.5 29.9833 27.2083 28.9833 2.292345 222066
3/10/2000 28.5 29.1667 28.1667 28.6083 2.262686 152274
3/13/2000 28.3333 28.6667 27.0167 27.7 2.190846 147042
3/14/2000 28.3333 28.3333 25.8333 27.8083 2.199412 509526
3/15/2000 26.85 30.0333 26.85 29.1583 2.306186 210786
3/16/2000 29.4667 29.4667 27.5 28.2167 2.231713 95964
3/21/2000 28.1667 28.1667 27.2083 27.7833 2.197434 194568
3/22/2000 28.8333 30.0083 28.0833 30.0083 2.373414 106470
3/23/2000 31.5 32.4083 30.8333 32.2833 2.553348 111690
3/24/2000 32.6667 34.1667 31.1833 33.9 2.681217 134916
3/27/2000 33.6667 33.6667 31.5 31.8 2.515123 64362
3/28/2000 30.8333 32.6667 30.525 31.9917 2.530285 95238
3/29/2000 32.8333 32.8333 31.3333 31.9167 2.524352 44130
3/30/2000 32 32.4667 30 30.5833 2.418892 63156
3/31/2000 30.1833 32 30.1667 31.775 2.513146 34302
4/3/2000 32.1667 32.6667 30.5 32.0667 2.536217 97470
4/4/2000 32.1667 32.1667 29.5167 30.7333 2.430755 252822
4/5/2000 30.5833 31.6583 29.925 30.3667 2.401761 75354
4/6/2000 30.75 31 29.6833 30.9167 2.445261 59970
4/7/2000 31 32.3333 30.8333 31.9083 2.523688 133110
4/10/2000 32 32.1667 30.6667 30.825 2.438009 158292
4/11/2000 29.4167 30.6667 29.4167 30 2.372757 123768
4/12/2000 31.1667 31.1667 30.1667 30.6 2.420212 41388
4/13/2000 30.1667 30.5 30 30.4 2.404395 33900
4/17/2000 29.8333 29.8333 28 28.625 2.264006 106188
4/18/2000 29.1583 29.1667 28.3667 28.675 2.26796 76410
4/19/2000 29.1667 29.325 28.3333 28.7583 2.274549 52176
4/20/2000 28.3333 28.4167 27.5 28.2667 2.235667 43182
4/24/2000 28.65 28.65 27.6667 27.9667 2.21194 40260
4/25/2000 27.175 27.6667 25.7667 26.5917 2.103188 59634
4/26/2000 27.5 28.4917 27.1667 28.3667 2.243577 36276
4/27/2000 28.1667 28.3333 27.6667 27.775 2.196778 23616
4/28/2000 28.6667 28.6667 26.5 26.7583 2.116365 104616
5/2/2000 26.6667 26.6667 24.6583 24.8167 1.9628 147924
5/3/2000 24.8333 25.6583 22.8333 22.975 1.817137 581982
5/4/2000 23.3333 24.325 22.8333 23.1083 1.827679 508650
5/5/2000 23.8333 23.8333 22.4583 22.575 1.7855 520368
5/8/2000 22.95 23.8333 21.3333 21.9667 1.737388 378930
5/9/2000 22.5 22.5 20.8333 21.5417 1.703774 454110
5/10/2000 22.5833 22.5833 21.5 22.1833 1.75452 299688
5/11/2000 21.3667 22.1667 21.35 22.1083 1.748588 87426
5/12/2000 22 22.4167 21.675 22.2667 1.761116 206160
5/15/2000 22.1667 23.15 21.525 22.7833 1.801975 149172
5/16/2000 23.6667 24.3333 22.6833 23.8667 1.887663 183354
5/17/2000 24.9167 25.7833 24.1833 25.425 2.010912 445620
5/18/2000 24.875 27.4583 24.8333 25.9667 2.053756 550830
5/19/2000 26.1667 27 24.8833 25.5833 2.023432 589212
5/22/2000 25.3167 25.7083 25 25.5083 2.391401 272790
5/23/2000 25.3333 25.825 25.0083 25.55 2.39531 548040
5/24/2000 25.35 25.35 23.8333 24.9667 2.340626 722706
5/25/2000 25.1667 26.95 24.85 25.5667 2.396876 976782
5/26/2000 25.5 25.5833 24.75 25.175 2.360154 738768
5/29/2000 25.25 25.6667 24.85 25.1833 2.360932 396996
5/30/2000 25.1667 25.4917 24.75 25.4 2.381248 492726
5/31/2000 25.8167 25.9667 24.85 25.1167 2.354688 555444
6/1/2000 24.8333 25.4167 24 24.1667 2.265625 437388
6/2/2000 24.3417 25.3417 24.3333 25.075 2.350778 229476
6/5/2000 25.6667 25.6667 24.5 24.9917 2.34297 414084
6/6/2000 24.675 25.0333 24.3417 24.8167 2.326563 410820
6/7/2000 24.6667 25.2333 24.3333 24.875 2.332029 253650
6/8/2000 24.7667 25.65 24.7667 25.4583 2.386713 359898
6/9/2000 25.05 25.8333 25.0167 25.5333 2.393744 279978
6/12/2000 25.6667 25.8333 25 25.1417 2.357032 220530
6/13/2000 25.1667 25.4167 24.9333 25.3 2.371873 330954
6/14/2000 25.5167 25.8167 25.4667 25.6417 2.403907 79080
6/15/2000 25.25 25.6667 25.1917 25.575 2.397654 57546
6/16/2000 25.4667 26 25.3333 25.85 2.423435 102540
6/19/2000 26 26.125 25.525 25.95 2.43281 195192
6/20/2000 26 26.8333 25.75 26.175 2.453903 240030
6/21/2000 26.0833 27.1667 26.0833 26.6417 2.497657 166884
6/22/2000 28.1667 28.1667 25.8333 26.9667 2.528125 96234
6/23/2000 27 28 26.6667 27.425 2.571091 280392
6/26/2000 27.5 27.5 26.275 26.75 2.507809 467700
6/27/2000 25.8333 27.1667 25.8333 26.5833 2.492182 167724
6/28/2000 27.0833 27.1667 26.3333 27.0333 2.534369 62886
6/29/2000 27.15 27.1667 26.7083 27.1 2.540622 94272
6/30/2000 26.8167 27.5 26.6833 27.4417 2.572657 76344
7/3/2000 27.125 27.4833 27.0167 27.3417 2.563282 60390
7/4/2000 27.1667 27.5 26.8333 27.4667 2.575 121590
7/5/2000 27.5 27.6667 27 27.55 2.582811 131652
7/6/2000 27.1667 27.8333 27.125 27.6083 2.588275 117828
7/7/2000 27.425 27.8 27.2667 27.6667 2.59375 83166
7/10/2000 27.3333 27.9167 27.25 27.8333 2.609369 82344
7/11/2000 28.1667 28.3333 27.5333 27.725 2.599216 139080
7/12/2000 28 28.3333 27.6833 28.2333 2.646869 155862
7/13/2000 28.3333 28.6667 27.925 28.0833 2.632807 152586
7/14/2000 27.75 28.025 27.425 27.5 2.578123 141630
7/17/2000 26.7083 27.4917 26.375 27.0833 2.539057 100416
7/18/2000 26.675 27.1417 26.5 26.8667 2.51875 100938
7/19/2000 27.3333 27.9167 27.1667 27.2667 2.556251 61830
7/20/2000 27.4917 27.5 26.6833 27.3083 2.560151 394818
7/21/2000 27.0083 27.5917 27.0083 27.45 2.573435 217656
7/24/2000 27.0833 27.2833 25.8333 26.275 2.463278 119100
7/25/2000 25.35 26.3 24.675 26.1 2.446873 194358
7/26/2000 27 27.15 26.225 26.3833 2.473431 58380
7/27/2000 26.3333 26.3333 25.7167 26.0333 2.440619 38130
7/28/2000 25.8333 26.25 25.6667 26.0917 2.446094 74586
7/31/2000 26.25 26.25 25.05 25.1833 2.360932 33420
8/1/2000 24.1667 24.4917 23.25 23.3333 2.187494 317946
8/2/2000 23.3333 23.625 22.6667 22.95 2.151561 189660
8/3/2000 22.5 23.5 22.5 23.2917 2.183594 105420
8/4/2000 23.3083 23.3333 22.9167 22.9333 2.149995 41646
8/7/2000 23.1583 23.1667 22.3333 22.675 2.125779 37836
8/8/2000 22.95 23.1333 22.3417 22.7667 2.134376 74238
8/9/2000 23.65 23.6583 23.1667 23.225 2.177341 40110
8/10/2000 23.5833 23.8333 23.4167 23.7083 2.22265 68310
8/11/2000 23.3833 23.7917 23.25 23.6583 2.217963 135162
8/14/2000 23.25 23.5833 22.8333 23.2833 2.182808 72036
8/16/2000 23.0417 23.3333 22.6667 22.975 2.153904 25680
8/17/2000 23.3333 24.7833 22.8333 23.6167 2.214063 137034
8/18/2000 24.5917 24.5917 23.2083 23.7833 2.229682 92214
8/21/2000 23.75 24.0833 23.5833 23.8 2.231248 36222
8/22/2000 23.3417 24.1667 23.2417 23.9333 2.243744 83088
8/23/2000 23.8917 23.8917 23.6 23.65 2.217185 12720
8/24/2000 23.6667 23.9167 23.0833 23.6 2.212498 43890
8/25/2000 23.325 23.825 23.325 23.6667 2.218751 57546
8/28/2000 23.375 24.0833 23.3333 23.8333 2.234369 39804
8/29/2000 24 24.1667 23.5 23.9 2.240622 59574
8/30/2000 24.1167 24.9 23.8833 24.3167 2.279688 69168
8/31/2000 24.6583 25.25 24.2167 24.475 2.294529 85230
9/4/2000 25.1667 25.1667 23.8333 24.2333 2.271869 53856
9/5/2000 25.3333 26.1667 24.8333 25.475 2.388279 134484
9/6/2000 26.3 27 25.1667 25.5583 2.396088 153084
9/7/2000 25.6667 25.6667 23.6667 23.9667 2.246876 335130
9/8/2000 24.075 24.0833 22.2083 23.225 2.177341 465066
9/11/2000 23.3333 23.8 22.8417 23.3167 2.185938 176982
9/12/2000 23.5 23.9167 22.6667 23.45 2.198435 308250
9/13/2000 24.1583 24.6667 23.8333 23.9667 2.246876 103266
9/14/2000 24.0417 24.4833 23.75 23.8333 2.234369 215532
9/15/2000 23.0833 24.15 23.0833 23.3917 2.19297 115506
9/18/2000 23.2083 23.3667 22.3333 22.4417 2.103907 114000
9/19/2000 21.8333 22.975 21.6667 21.875 2.050779 203334
9/20/2000 22.8917 22.9917 22.5 22.7083 2.128901 84588
9/21/2000 23.3167 23.3167 22.1833 22.3833 2.098432 150270
9/22/2000 21.7083 22.225 21.5 21.6667 2.031251 278790
9/25/2000 20.9167 22.1667 20.5 21.825 2.046092 103824
9/26/2000 21.8417 21.9167 21.1833 21.3333 1.999995 153438
9/27/2000 21.6833 22.1417 21.5 21.9833 2.060932 59550
9/28/2000 22.2083 22.2083 21.675 21.925 2.055467 42972
9/29/2000 22.0833 22.125 21.0333 21.7333 2.037494 111432
10/3/2000 21 21.5 20.9167 21.1 1.978122 112674
10/4/2000 21.5 21.6667 21.2 21.5917 2.024219 29232
10/5/2000 21.95 21.95 21.3417 21.4583 2.011713 38316
10/6/2000 21.6667 21.6667 20.85 21.05 1.973435 39054
10/9/2000 21.1583 21.1583 20.6667 21.0167 1.970313 46152
10/10/2000 20.7167 20.9417 20.5083 20.7 1.940623 69150
10/11/2000 20.5833 20.8167 20.2083 20.675 1.938279 39636
10/12/2000 20.3333 20.5 20.1667 20.425 1.914842 61356
10/13/2000 20.0083 20.2917 19.7083 19.8583 1.861714 77244
10/16/2000 20.3167 20.5 19.7167 20.1333 1.887495 121308
10/17/2000 20.0417 20.3 19.7583 19.95 1.87031 167754
10/18/2000 19.6667 20 19.6667 19.9417 1.869533 140370
10/19/2000 19.8333 20.1667 19.6833 20.1417 1.888282 187848
10/20/2000 20.3333 20.3333 19.9167 20.1 1.884373 68454
10/23/2000 19.5 20 19.3833 19.5167 1.829688 67014
10/24/2000 19.3417 19.75 19.2083 19.3833 1.817182 72168
10/25/2000 19.5 20.1667 19.5 20.0917 1.883595 56070
10/26/2000 20.6667 20.8333 20.175 20.3417 1.907032 18210
10/27/2000 19.9333 20.4833 19.9083 20.0917 1.883595 19770
10/30/2000 20.1667 20.2833 19.7667 19.8417 1.860157 80430
10/31/2000 19.9583 20.0833 19.6667 19.875 1.863279 82056
11/1/2000 20.1 21.1667 20.0833 21.0833 1.976557 91020
11/2/2000 21.0833 21.65 20.5833 21.3333 1.999995 126648
11/3/2000 21.65 21.6667 21.0917 21.25 1.992186 103770
11/6/2000 21.3333 21.4833 21 21.3167 1.998439 60462
11/7/2000 21.3333 21.475 21.0833 21.35 2.00156 99378
11/8/2000 22.4167 23.05 21.2167 21.3833 2.004682 167538
11/9/2000 21.025 22.8 21.025 22.0417 2.066407 357504
11/10/2000 21.7667 21.9 21.2083 21.5333 2.018745 70668
11/13/2000 21 21.3333 20.3333 21.0167 1.970313 112422
11/14/2000 21.1583 22.1667 20.9167 21.6417 2.028907 258726
11/15/2000 23 23 21.8333 22.0417 2.066407 240870
11/16/2000 22 22.2333 21.5167 21.7833 2.042182 79746
11/17/2000 21.6667 22.25 21.4333 21.8583 2.049213 85686
11/20/2000 21.2 22.15 21.2 21.8583 2.049213 70422
11/21/2000 21.6667 21.8333 21.5 21.6 2.024998 91848
11/22/2000 21.5 21.9167 21.5 21.5167 2.017189 33774
11/23/2000 21.4167 21.5 21.1 21.1333 1.981245 39138
11/24/2000 21.1667 21.6667 21.1667 21.2833 1.995307 48780
11/27/2000 21.5 21.8167 21.4167 21.5333 2.018745 60594
11/28/2000 21.4833 22.4 21.3833 21.9083 2.053901 204366
11/29/2000 23.3333 23.3333 21.525 21.675 2.032029 285222
11/30/2000 21.3417 21.6667 21.0167 21.6 2.024998 186216
12/1/2000 21.6667 21.8333 21.4167 21.4833 2.014057 121734
12/4/2000 21.65 21.7167 21.4333 21.5667 2.021876 65178
12/5/2000 21.75 22.15 21.5 22.025 2.064842 293178
12/6/2000 22.375 23.7917 22.3417 23.0333 2.159369 972750
12/7/2000 22.8333 23.7833 22.6667 23.3167 2.185938 564996
12/8/2000 23.0083 23.65 23.0083 23.4 2.193748 231918
12/11/2000 23.6333 24.2333 23.5 23.7833 2.229682 590022
12/12/2000 23.8333 23.9667 23.5417 23.7583 2.227339 317628
12/13/2000 24 24.2917 23.8333 24.1417 2.263282 336210
12/14/2000 24.75 24.75 24 24.1083 2.26015 242754
12/15/2000 24.075 24.075 23.175 23.3333 2.187494 179298
12/18/2000 22.0333 23.4833 22.0333 23.375 2.191405 90306
12/19/2000 23 24 23 23.2083 2.175776 271476
12/20/2000 23.3083 23.4917 23.0083 23.3333 2.187494 127950
12/21/2000 23.1667 23.3333 22.875 23.0583 2.161713 54600
12/22/2000 23 23.6667 22.8333 23 2.156247 173910
12/26/2000 22.6833 22.9917 22.0167 22.5083 2.110151 270384
12/27/2000 22.2167 22.9333 22.2167 22.6667 2.125 53622
12/28/2000 23 23 22.7 22.9333 2.149995 41310
12/29/2000 23.1667 23.3333 22.8333 23.0917 2.164845 85788
1/1/2001 23.15 23.6667 22.8417 23.4833 2.201557 140508
1/2/2001 23.3333 23.6417 23.25 23.3583 2.189838 122466
1/3/2001 23.65 24.6667 23.5083 24.25 2.273435 659964
1/4/2001 24.4167 24.6167 23.8583 24.0417 2.253907 330804
1/5/2001 23.9167 23.9833 23.775 23.8333 2.234369 193020
1/8/2001 23.75 23.9583 23.6083 23.6833 2.220307 336036
1/9/2001 23.7917 23.8 23.425 23.5667 2.209376 377742
1/10/2001 23.5083 23.8167 23.5083 23.5917 2.211719 184740
1/11/2001 23.3917 24 23.3917 23.875 2.238279 159636
1/12/2001 24.5 25.6667 24.1583 24.8583 2.330463 811170
1/15/2001 25.1 26.4667 24.6667 25.5417 2.394532 1082790
1/16/2001 25.825 25.825 25 25.35 2.37656 409842
1/17/2001 25.65 26.1667 25.1833 25.2333 2.36562 289698
1/18/2001 25.0417 25.5917 25 25.45 2.385936 292794
1/19/2001 25.475 25.9667 25.1333 25.6917 2.408594 341640
1/22/2001 25.175 26.3167 25.175 26.125 2.449215 610698
1/23/2001 26.1667 26.1667 25.5917 25.975 2.435154 267378
1/24/2001 26.15 26.4917 25.875 26.3417 2.469532 333582
1/25/2001 26.4833 27.6667 26.175 27.5417 2.582031 869760
1/29/2001 26.8417 26.8417 25.5 25.8917 2.427344 322950
1/30/2001 26.2083 26.5833 26.0333 26.375 2.472654 460782
1/31/2001 26.3333 27.0833 26.0417 26.45 2.479685 416958
2/1/2001 26.0833 26.4417 25.8333 26.2417 2.460156 140346
2/2/2001 26.6667 27.9167 26.3833 27.25 2.554685 719736
2/5/2001 27.4 28.8333 27.0917 28.35 2.65781 634572
2/6/2001 28.5 28.8167 27.3583 27.9667 2.621875 520176
2/7/2001 28.5 28.8333 28.0917 28.575 2.678904 446088
2/8/2001 28.7417 28.9083 28.3833 28.7833 2.698432 298962
2/9/2001 28.5417 29.15 28.5083 28.95 2.71406 525486
2/12/2001 29.65 30.3333 29.0833 29.7 2.784372 666270
2/13/2001 29.9667 30.3333 29.35 29.9833 2.810931 613674
2/14/2001 30.6667 30.6667 29.3333 29.675 2.782028 417954
2/15/2001 29.8333 30.15 29.35 29.6167 2.776562 521736
2/16/2001 29.6667 29.825 28.5417 29.1333 2.731243 780990
2/19/2001 29.1833 29.2917 27.75 28.3833 2.660932 384060
2/20/2001 28.6417 29.1667 28.5083 28.825 2.702341 452628
2/21/2001 29.0833 29.325 28.6667 28.8583 2.705462 263724
2/22/2001 27.5833 29.2917 27.5833 28.775 2.697653 277092
2/23/2001 28.8333 28.8333 28 28.2417 2.647656 184854
2/26/2001 28.8333 28.8333 27.2167 28.15 2.639059 225180
2/27/2001 28.3167 28.3167 27.225 27.6 2.587497 301224
2/28/2001 27.8167 29.1833 27.3333 28.1333 2.637494 484548
3/1/2001 28 28.3333 27.5333 28.125 2.636716 171942
3/2/2001 28.4833 30.3083 27.8833 28.3167 2.654688 425082
3/5/2001 29.1667 29.45 27.6667 27.8833 2.614056 272664
3/7/2001 28.825 28.825 27 28.45 2.667185 343272
3/8/2001 28.0083 28.8333 28.0083 28.6083 2.682024 101454
3/9/2001 27.6667 28.4583 27.1667 28.35 2.65781 385992
3/12/2001 27.9167 28 27.35 27.65 2.592185 222102
3/13/2001 26.6833 26.6833 25.4417 25.475 2.388279 156666
3/14/2001 24.6667 25.8333 24.3333 25.7083 2.410151 78930
3/15/2001 25.1667 26.1 24.7083 25.875 2.425778 177990
3/16/2001 25.6667 26.6583 25 26.3833 2.473431 224718
3/19/2001 25.8333 26.6667 25.3667 25.9667 2.434376 76608
3/20/2001 27.4833 27.4833 25.5167 26.0583 2.442963 176328
3/21/2001 26.1667 27.1333 25.6917 26.7333 2.506244 340656
3/22/2001 26.925 27.8333 26.2167 27.2667 2.556251 288900
3/23/2001 27.0833 27.3333 26.3833 26.4833 2.482807 87906
3/26/2001 26.1667 26.4167 26.1667 26.3667 2.471875 57402
3/27/2001 25.85 26.8167 25.7667 26.6417 2.497657 151710
3/28/2001 26 27.5 26 27.375 2.566403 71142
3/29/2001 27 27.8 26.8333 27.4833 2.576556 102690
3/30/2001 27.0583 27.4167 26.5083 27.2917 2.558595 107784
4/2/2001 25.925 26.9167 25.8583 26.45 2.479685 47364
4/3/2001 26.3583 27 26.3583 26.7667 2.509376 253470
4/4/2001 26.0833 27 25.6667 26.8833 2.520307 39312
4/6/2001 27.3333 27.3333 26.4833 26.5583 2.489839 63546
4/9/2001 27 27.1667 26.4167 26.9833 2.529682 89736
4/10/2001 27.15 27.15 26.3333 26.7 2.503123 110778
4/11/2001 26.9333 26.975 26.0083 26.8083 2.513275 78444
4/12/2001 26.3417 26.3417 25.05 25.8833 2.426557 98064
4/16/2001 25.8333 26.5 25.5917 26.125 2.449215 69780
4/17/2001 26.0167 26.7833 26 26.65 2.498435 153174
4/18/2001 26.1667 27.3333 26.0833 27.1583 2.546087 216624
4/19/2001 27.6667 27.8333 26.8333 27.4667 2.575 174972
4/20/2001 27 27.975 26.9167 27.8083 2.607026 121062
4/23/2001 27.25 28.4083 27.25 28.3083 2.653901 89646
4/24/2001 28.025 28.475 27.9167 28.3667 2.659375 109182
4/25/2001 28.3333 28.4917 27.85 28.1667 2.640625 92112
4/26/2001 27.6667 28.1583 27.5 27.7833 2.604682 88368
4/27/2001 26.8417 27.275 26.375 27 2.531247 55872
4/30/2001 26.6667 27.1667 26.4167 27.0167 2.532814 71856
5/2/2001 27.3333 27.4167 27.2583 27.3333 2.562495 22236
5/3/2001 27.2917 27.5833 27.0417 27.475 2.575778 61284
5/4/2001 27.5 27.8333 27.1667 27.675 2.594528 44988
5/7/2001 27.5 27.5 26.9417 27.0333 2.534369 50526
5/8/2001 27 27.2333 26.8083 27.0167 2.532814 44250
5/9/2001 27.8333 27.8333 27.05 27.4833 2.576556 23574
5/10/2001 27.2583 27.6583 27.25 27.55 2.582811 28050
5/11/2001 27.4167 27.4167 27.0833 27.1417 2.544532 15474
5/14/2001 27.125 27.2917 26.5 26.9667 2.528125 43716
5/15/2001 26 26.6667 26 26.6333 2.496869 74616
5/16/2001 26.6667 26.8333 26.5 26.6667 2.500001 162426
5/17/2001 26.6667 27.1333 26.5 26.9667 2.528125 79116
5/18/2001 26.9083 27.4083 26.7083 27.3 2.559372 182952
5/21/2001 27.25 27.5667 27.0833 27.475 2.575778 114174
5/22/2001 27.2583 27.45 27 27.0917 2.539844 21876
5/23/2001 27.4667 27.4667 27.0167 27.125 2.542966 15780
5/24/2001 26.7083 27 26.6 26.8167 2.514063 33456
5/25/2001 27.6667 27.6667 26.5 26.8083 2.513275 39102
5/28/2001 27.1167 27.1167 26.6667 26.7583 2.508588 28164
5/29/2001 26.9833 27.625 26.8 27.2667 2.556251 117030
5/30/2001 26.6667 27.5 26.6667 27.4417 2.572657 96720
5/31/2001 28.0833 28.2833 27.3417 27.6667 2.59375 144642
6/1/2001 27.5 28.0833 27.5 28 2.624997 358044
6/4/2001 27.7583 27.9833 27.3167 27.6083 2.588275 80574
6/5/2001 27.35 27.9 27.025 27.05 2.535935 57348
6/6/2001 25.8333 29.2083 25.8333 27.425 2.571091 155850
6/7/2001 26.8333 27.3333 26.675 27.2667 2.556251 162090
6/8/2001 27.3167 27.375 26.825 27.0917 2.539844 82284
6/11/2001 27.1667 27.4167 27 27.25 2.554685 39180
6/12/2001 27.0333 27.3333 27 27.1667 2.546876 34668
6/13/2001 27.5 27.6667 27.125 27.5833 2.585932 163710
6/14/2001 27.6667 28.1167 27.3417 27.925 2.617966 160674
6/15/2001 27.375 27.8333 27 27.1083 2.5414 72468
6/18/2001 27.25 27.8333 26.7083 27.1417 2.544532 68040
6/19/2001 26.875 27.3333 26.75 27.2333 2.553119 148266
6/20/2001 27.3333 29.1667 27.2583 27.5 2.578123 79308
6/21/2001 27.65 27.65 27.1667 27.2833 2.557807 25680
6/22/2001 27.2 27.2083 26.3583 26.7 2.503123 50760
6/25/2001 25.5583 26.5667 25.5583 25.9917 2.436719 143292
6/26/2001 25.6667 26.3333 25.5 26.2167 2.457813 53496
6/27/2001 26.3333 26.3333 25.3333 25.675 2.407028 52950
6/28/2001 25.6667 25.9167 25.4583 25.575 2.397654 20808
6/29/2001 25.5 25.9 25.2 25.7667 2.415626 78510
7/2/2001 26.4833 26.4833 25.6667 25.7083 2.410151 7296
7/3/2001 26.5 26.5 25 25.2417 2.366407 11706
7/4/2001 25.3333 25.825 25.1667 25.6583 2.405463 6612
7/5/2001 25.6667 26.125 25.3333 26.0667 2.44375 16458
7/6/2001 26.1667 26.1667 24.6917 24.825 2.327341 25446
7/9/2001 25.5 25.6583 25.1667 25.6417 2.403907 17268
7/10/2001 25.3417 25.775 25.3333 25.6333 2.403119 18060
7/11/2001 25.2917 25.7667 25.1833 25.7 2.409372 29874
7/12/2001 25.8333 25.9083 25.1667 25.3333 2.374994 28068
7/13/2001 25.1667 25.6417 25.1667 25.3583 2.377338 18546
7/16/2001 25.275 25.4917 25 25.1167 2.354688 9150
7/17/2001 25.075 25.0833 24.8333 25 2.343747 4908
7/18/2001 25.0333 25.1667 24.6083 24.9 2.334372 16206
7/19/2001 24.5083 24.65 24.25 24.3833 2.285932 21798
7/20/2001 24.3333 24.7833 23.6667 23.7417 2.225782 25302
7/23/2001 24.6583 24.9583 23.8333 24.8333 2.328119 2112
7/24/2001 25 25 23.1667 23.6083 2.213275 15486
7/25/2001 23.3667 23.6667 23.0333 23.15 2.17031 15432
7/26/2001 23.3333 23.5833 22.7583 22.875 2.144529 24270
7/27/2001 23.3333 23.3333 23 23.0583 2.161713 9690
7/30/2001 23.0583 23.45 22.9583 23.0667 2.162501 22254
7/31/2001 23.6667 23.6667 22.9167 23.0917 2.164845 19014
8/1/2001 23.3333 23.3333 23 23.2 2.174998 33648
8/2/2001 23.3333 23.3333 22.8417 22.9833 2.154682 16110
8/3/2001 22.1667 23.3333 22.1667 23.0917 2.164845 15534
8/6/2001 23.825 23.825 23.1667 23.2583 2.180463 19062
8/7/2001 23.0833 23.425 23.025 23.1583 2.171089 28290
8/8/2001 27.6667 27.6667 22.4333 23.1667 2.171876 27036
8/9/2001 26.6667 26.6667 23.025 23.1417 2.169532 13998
8/10/2001 23.3 23.3333 23.1667 23.2 2.174998 23790
8/13/2001 23.4583 23.6667 23.225 23.2583 2.180463 18804
8/14/2001 23.35 23.9833 23.35 23.85 2.235935 49926
8/16/2001 24.15 24.1583 23.4417 23.8917 2.239845 36474
8/17/2001 23.9833 23.9833 23.5917 23.8417 2.235157 25260
8/20/2001 24.1417 24.1417 23.55 23.5917 2.211719 10572
8/21/2001 23.3333 23.95 23.1167 23.7333 2.224994 5748
8/23/2001 23.3333 24 23.25 23.925 2.242967 36216
8/24/2001 23.5083 23.9083 23.5 23.6417 2.216407 76758
8/27/2001 23.5333 23.9917 23.175 23.3833 3.664829 124098
8/28/2001 23.375 24.125 23.3667 23.9667 3.756265 82380
8/29/2001 21.8833 22.45 21.8333 22.4083 3.512019 60774
8/30/2001 22.4167 22.55 22.25 22.5083 3.527691 45762
8/31/2001 22.6667 22.8333 22.3333 22.5333 3.53161 33840
9/3/2001 22.1833 22.7167 22.1833 22.4667 3.521171 53358
9/4/2001 22.25 22.4917 22.25 22.4583 3.519855 52110
9/5/2001 22.4833 22.6667 22.3333 22.5833 3.539446 44934
9/6/2001 22.4333 22.7 22.4333 22.6583 3.551201 20718
9/7/2001 22.5 22.7333 22.4167 22.625 3.545982 36702
9/10/2001 22.625 22.8167 22.4917 22.6333 3.547282 79770
9/11/2001 22.4667 22.575 22.1333 22.45 3.518554 36654
9/12/2001 19.1833 21.575 19 21.2417 3.329179 118326
9/13/2001 21.25 21.575 20.975 21.4583 3.363126 42108
9/14/2001 20.7583 21.0333 20.25 20.7417 3.250814 95760
9/17/2001 19.6833 20.6667 17.625 18.55 2.907313 71976
9/18/2001 18 19.65 18 19.3 3.02486 168552
9/19/2001 19.55 20.0833 19.425 19.9667 3.129351 34104
9/20/2001 19.6667 20 19.0333 19.8917 3.117596 35184
9/21/2001 19.4333 19.825 19.4333 19.7083 3.088852 41820
9/24/2001 20 20.1833 19.6667 19.9667 3.129351 25404
9/25/2001 20.1583 20.5 19.9833 20.2917 3.180287 79674
9/26/2001 19.8167 22.1667 19.6667 21.525 3.37358 117252
9/27/2001 21.4917 21.4917 21.175 21.3667 3.34877 26568
9/28/2001 21.6667 22.825 21.625 22.45 3.518554 64908
10/1/2001 20.85 22 20.85 21.625 3.389253 53682
10/3/2001 21.6667 22.65 21.5417 21.9833 3.445409 66966
10/4/2001 22.2167 22.4917 22.1667 22.4667 3.521171 36750
10/5/2001 22.5833 23.2833 22 22.775 3.56949 62448
10/8/2001 21.5 22.5167 21.5 21.7 3.401008 64926
10/9/2001 21.9917 22.3333 21.675 22.25 3.487209 40086
10/10/2001 22.25 22.25 21.8333 21.9417 3.438889 26526
10/11/2001 22.0417 22.3333 22.0417 22.1083 3.465 14292
10/12/2001 22.6667 22.6667 21.8333 22.1333 3.468918 36324
10/15/2001 22.55 22.55 21.7167 21.8917 3.431053 18804
10/16/2001 22.25 22.25 21.9083 22.1667 3.474153 99492
10/17/2001 22.325 22.325 21.5 21.8 3.41668 99330
10/18/2001 23.75 24.8333 21.7583 21.9333 3.437572 32220
10/19/2001 21.6917 22.1667 21.6667 22.0417 3.454562 23952
10/22/2001 22.1667 22.325 21.7167 21.9667 3.442807 38724
10/23/2001 22.1667 22.2333 21.85 21.975 3.444108 27180
10/24/2001 22.0083 22.1667 21.7667 22.15 3.471535 63588
10/25/2001 21.9083 22.1667 21.8083 22.1417 3.470235 58890
10/29/2001 22.125 22.3 21.9167 21.9417 3.438889 17280
10/30/2001 22 22.0417 21.3333 21.75 3.408844 60702
10/31/2001 24.1167 24.1167 21.1667 21.325 3.342235 41910
11/1/2001 21.5 21.6 21.1667 21.3167 3.340933 32778
11/2/2001 21.8333 21.8333 21.1667 21.2917 3.337016 52950
11/5/2001 21.5667 21.5833 21.3333 21.4833 3.367044 22500
11/6/2001 21.8167 21.8167 21.35 21.5583 3.3788 26046
11/7/2001 21.6583 21.75 21.375 21.6417 3.39187 44856
11/8/2001 21.75 21.7917 21.4583 21.5 3.369662 27342
11/9/2001 21.6667 21.8167 21.4 21.4667 3.364442 27000
11/12/2001 21.8167 21.8167 21.3333 21.6333 3.390554 55422
11/13/2001 21.6667 21.8333 21.3583 21.6167 3.387952 30504
11/14/2001 22.5 22.6667 21.6667 21.975 3.444108 18318
11/15/2001 21.75 22.075 21.6667 21.975 3.444108 36810
11/19/2001 22.3333 22.3333 21.6667 21.9083 3.433654 79476
11/20/2001 22.375 22.5 21.8333 22.0083 3.449327 114324
11/21/2001 22 22.1667 21.8333 22.0417 3.454562 30930
11/22/2001 21.9167 22.6167 21.9167 22.4667 3.521171 59196
11/23/2001 22.3667 22.75 22.3333 22.65 3.5499 219072
11/26/2001 22.6667 23 22.1667 22.9667 3.599535 105198
11/27/2001 22.8333 22.9083 22.3333 22.8333 3.578628 90960
11/28/2001 22.6333 22.85 22.3333 22.6417 3.548599 40926
11/29/2001 22.3333 22.75 22.3333 22.7 3.557736 26136
12/3/2001 23.3333 23.3333 22.85 23.0583 3.613892 55236
12/4/2001 23.1083 23.325 23 23.0083 3.606055 39432
12/5/2001 23.3167 23.5833 23.0333 23.3667 3.662227 91230
12/6/2001 24.1667 24.1667 23.3333 23.475 3.6792 69432
12/7/2001 23.5 23.8833 23.2583 23.8083 3.731438 67704
12/10/2001 23.3333 24.15 23.3333 23.975 3.757565 82992
12/11/2001 24.1667 24.4917 23.85 24.0833 3.774539 37452
12/12/2001 24.325 24.3333 23.85 24.1333 3.782374 40206
12/13/2001 24.5 24.9833 22.5 23.375 3.663529 66306
12/14/2001 23.0833 23.6583 22.9167 23.475 3.6792 30330
12/18/2001 23.6667 24.1083 23.1667 23.5083 3.68442 53160
12/19/2001 23.6167 23.6167 22.5333 22.7417 3.564271 29274
12/20/2001 22.175 22.6667 21.7083 22.5333 3.53161 39786
12/21/2001 22 22.4583 21.85 22.2417 3.485907 25050
12/24/2001 22.1667 22.1667 21.4167 22.0083 3.449327 36402
12/26/2001 22.1667 22.2167 21.5 21.525 3.37358 25164
12/27/2001 21.2667 21.6667 21.1667 21.5917 3.384034 32538
12/28/2001 21.3417 21.6333 21 21.55 3.377497 24570
12/31/2001 22.3333 22.3333 21.6333 21.8083 3.417981 36240
1/1/2002 22.65 22.65 21.9 22.1917 3.478071 29766
1/2/2002 22 22.6167 21.7083 22.5083 3.527691 42534
1/3/2002 21.7167 22.6417 21.7167 22.475 3.522473 20742
1/4/2002 22.0583 22.5 21.9167 22.4417 3.517254 39570
1/7/2002 22.025 22.5833 22.025 22.5417 3.532927 35016
1/8/2002 22.3333 22.775 22.0833 22.5917 3.540762 52380
1/9/2002 21.2667 23.3167 21.2667 22.45 3.518554 26610
1/10/2002 21.5 22.5417 21.5 22.4833 3.523773 27864
1/11/2002 23.1667 23.1667 22.45 22.475 3.522473 20412
1/14/2002 22.1 22.5833 22.1 22.4917 3.52509 19698
1/15/2002 22.5 22.5 22.2583 22.425 3.514635 22608
1/16/2002 22.5 22.5417 22.3583 22.5 3.526391 43278
1/17/2002 22.3333 22.5 22.1583 22.4417 3.517254 22410
1/18/2002 22.8667 22.8667 22.275 22.4833 3.523773 25176
1/21/2002 22.6667 22.8333 22.5833 22.725 3.561654 68076
1/22/2002 22.5 22.8167 22.475 22.55 3.534226 30924
1/23/2002 22.8083 23.0833 22.5917 22.9167 3.591699 54960
1/24/2002 23.15 23.275 22.6333 22.9583 3.59822 53916
1/25/2002 22.6667 23.0833 22.6667 22.9 3.589082 14556
1/28/2002 23.1 23.1667 22.6917 22.825 3.577327 30510
1/29/2002 23.125 23.1667 22.4333 22.6833 3.555119 46386
1/30/2002 22.5 22.8 22.375 22.5 3.526391 17088
1/31/2002 23.1667 23.1667 22.2833 22.6417 3.548599 47868
2/1/2002 22.8333 24.1667 22.75 23.1833 3.633483 408426
2/4/2002 24 25.45 23.6667 24.8167 3.889483 456276
2/5/2002 26 29.7833 25.5 29.7833 4.667891 2648172
2/6/2002 25 35.7417 25 35.2833 5.529898 6479550
2/7/2002 38.2083 40.7833 32.1 32.8583 5.149832 3852948
2/8/2002 32.8333 32.8333 28.6667 29.2083 4.577772 2362638
2/11/2002 30.5 31.2833 29.7583 30 4.701854 1460712
2/12/2002 30.1667 30.8333 29.1667 29.3083 4.593445 356436
2/13/2002 29.3333 30.5 28.75 29.6667 4.649616 768456
2/14/2002 30 31.1333 30 30.6333 4.801111 995886
2/15/2002 31.6667 32.5 30.8333 31.2083 4.89123 1251018
2/18/2002 31.3333 31.5833 30 30.1667 4.727981 368442
2/19/2002 30.65 30.6667 29.1667 29.3167 4.594761 297546
2/20/2002 29.3333 30.8333 29.1667 29.4333 4.613036 352134
2/21/2002 29.7667 30 29.1667 29.2917 4.590843 176106
2/22/2002 29.3333 29.75 29.1667 29.3083 4.593445 175422
2/25/2002 29.1167 29.3917 28.6083 28.725 4.502026 140664
2/26/2002 28.5 31.3167 28.3333 30.1417 4.724063 1090158
2/27/2002 31 31.6667 29.5667 29.8917 4.684881 794298
2/28/2002 29.3583 30.8333 26.8333 28.0417 4.394933 824664
3/1/2002 28 28.9833 26.6667 28.5917 4.481134 537000
3/4/2002 29.3333 30.3083 29 29.4417 4.614352 381852
3/5/2002 29.8333 30.6667 29.3333 29.9333 4.6914 665754
3/6/2002 30.0167 30.3167 29.55 30.0333 4.707074 284250
3/7/2002 30.1833 30.3167 29.3333 29.85 4.678344 187494
3/8/2002 30.1333 30.1333 29.25 29.3583 4.601282 195954
3/11/2002 29.1833 29.825 28.6833 29.1917 4.57517 201438
3/12/2002 29.5833 29.5833 28.875 29.175 4.572553 126840
3/13/2002 26.8417 29.6667 26.8417 29.475 4.619572 153240
3/14/2002 29.8333 30 29.1833 29.8583 4.679645 178824
3/15/2002 29.75 30.3333 29.4167 30.1417 4.724063 260382
3/18/2002 30.7583 30.7583 29.8667 30.525 4.784136 330630
3/19/2002 30.8333 31.6667 30.7167 30.9333 4.848127 510408
3/20/2002 31.7833 33.6667 31.7833 32.4417 5.084538 1302258
3/21/2002 32.3333 32.8333 31.9833 32.4333 5.083221 338544
3/22/2002 32.6667 32.9917 32 32.4667 5.088456 373212
3/26/2002 32.1833 32.6667 32.1667 32.5417 5.10021 210126
3/27/2002 33.325 33.8333 32.6667 33.2417 5.209921 783918
3/28/2002 33.3333 33.8167 33.0833 33.3083 5.220359 317886
4/1/2002 34.15 39.65 33.7917 37.925 5.943927 5469192
4/2/2002 38.2833 41.975 37.375 38.075 5.967436 7872438
4/3/2002 37.775 38.7333 36.3333 36.7 5.751934 2142774
4/4/2002 37 37.8 36.0833 36.275 5.685325 1048710
4/5/2002 36.6667 38.9 36.1667 37.2167 5.832916 3353934
4/8/2002 38 38.475 36.5417 36.8583 5.776744 1076748
4/9/2002 37.2667 37.9917 35.8333 36.1833 5.670954 874806
4/10/2002 36.15 36.5417 35 35.2167 5.519458 546894
4/11/2002 35.65 37.5083 35.3417 35.7 5.595207 812040
4/12/2002 36 36.3333 35.2167 35.55 5.571696 380460
4/15/2002 36 36.1583 34.1667 34.4333 5.396677 286368
4/16/2002 37.4833 37.4833 33.6167 34.1417 5.350976 394662
4/17/2002 34.5 36 34.1667 34.2833 5.373168 210588
4/18/2002 34.5667 36.8667 34.1833 35.2583 5.52598 1237530
4/19/2002 36.0333 36.0333 34 34.4167 5.394076 445440
4/22/2002 35 35 33.8333 34.0417 5.335303 281376
4/23/2002 34.1667 35.4 34.0833 34.4167 5.394076 296484
4/24/2002 34.7333 35.4 34.4167 34.6083 5.424106 285966
4/25/2002 35.6667 36.6667 33.6667 34.1167 5.347058 227130
4/26/2002 34.575 34.8333 34 34.1667 5.354895 239808
4/29/2002 34.3333 35.5 33.75 34.1 5.34444 275910
4/30/2002 34.3 35.6667 34.0833 35.1333 5.506388 728322
5/2/2002 35.6167 36.0833 34.7333 34.9917 5.484195 464364
5/3/2002 34.9167 35.4583 34.5833 34.725 5.442396 219588
5/6/2002 35.1667 35.3167 34.175 34.4 5.39146 189360
5/7/2002 34.5167 34.75 34.2 34.275 5.371869 164766
5/8/2002 34.6417 34.9833 34.1667 34.3083 5.377088 181206
5/9/2002 34.8333 35.0667 34.15 34.7333 5.443696 501696
5/10/2002 35 35.375 34.1667 34.2417 5.366649 445890
5/13/2002 34.5 34.9167 34.0167 34.1917 5.358812 150810
5/14/2002 34.3333 34.8167 34 34.0833 5.341823 139530
5/15/2002 34.4417 34.45 33.3333 33.5167 5.253021 208602
5/16/2002 33.8333 33.8333 32.8333 33.5667 5.260858 528366
5/17/2002 33.6667 33.85 32.925 33.4333 5.23995 326424
5/20/2002 32.8333 33.325 31.8333 32.5083 5.094977 335670
5/21/2002 31.85 32 31.0333 31.6917 4.966991 386304
5/22/2002 31.25 32.3333 31.0833 32.1333 5.036202 234132
5/23/2002 32.1667 32.3333 31.6583 31.95 5.007474 188526
5/24/2002 35.8333 38.1333 34.25 34.5167 5.409749 1028808
5/27/2002 35.725 35.725 33 33.3167 5.221675 554814
5/28/2002 33.5917 33.6667 32.8333 33.45 5.242567 350400
5/29/2002 33.6667 34.3333 33 33.275 5.215141 164700
5/30/2002 33.4167 33.8 33.225 33.3083 5.220359 135966
5/31/2002 33.6667 33.6833 32.8333 33.3167 5.221675 242856
6/3/2002 34.1333 34.3333 33.3417 33.6833 5.279133 249888
6/4/2002 34.1833 34.8333 33.2 33.3 5.219057 253812
6/5/2002 33.7667 34.1667 32.25 33.025 5.175957 247812
6/6/2002 33.35 33.35 32.8333 33.3 5.219057 103470
6/7/2002 31.825 33.15 31.825 32.8083 5.141994 122700
6/10/2002 33.15 33.1667 32.7083 32.975 5.168121 207660
6/11/2002 37.3333 37.3333 32.7583 33.7 5.28175 623706
6/12/2002 34.1667 34.5 33.6667 33.9167 5.315712 233298
6/13/2002 34.1667 34.1833 33.1667 33.35 5.226894 148158
6/14/2002 33.4167 33.7833 33.3333 33.4833 5.247787 89142
6/17/2002 34.1667 34.1667 33.2833 33.3333 5.224278 139518
6/18/2002 33.875 33.875 33.25 33.35 5.226894 203796
6/19/2002 34.6667 34.6667 33.25 33.3333 5.224278 584466
6/20/2002 34 34 33.2583 33.3583 5.228195 182394
6/21/2002 33.5 33.6667 33.25 33.2833 5.21644 138546
6/24/2002 33.3167 33.5 33 33.4083 5.236031 122076
6/25/2002 33.4167 33.4833 33.0833 33.3083 5.220359 65262
6/26/2002 32.1667 33.3333 32.1667 33.2917 5.217756 58014
6/27/2002 33.5 33.5 33.0333 33.3167 5.221675 71790
6/28/2002 33.1667 33.3333 33.1667 33.2917 5.217756 71058
7/1/2002 33.0583 33.4167 33.0333 33.325 5.222975 72552
7/2/2002 33.5 33.5 33.2083 33.3583 5.228195 55512
7/3/2002 33.5 33.6417 33.3333 33.3417 5.225594 75384
7/4/2002 33.4167 33.5833 33.1833 33.325 5.222975 29202
7/5/2002 34 34 33.0167 33.4917 5.249103 98772
7/8/2002 34 34 33.1667 33.3833 5.232113 73602
7/9/2002 33.5 33.8333 33.35 33.4917 5.249103 102162
7/10/2002 33.6333 33.9917 33.5167 33.725 5.285668 163338
7/11/2002 33.5833 33.6667 33.2583 33.3583 5.228195 80130
7/12/2002 33.5 34.6667 33.1667 33.4167 5.237347 256710
7/15/2002 33.6667 34.1667 33.25 33.8083 5.298723 160938
7/16/2002 34.3333 34.4 33.2667 33.3083 5.220359 435990
7/17/2002 33.325 33.5333 33.0333 33.3583 5.228195 106770
7/18/2002 33.8083 33.8083 33.225 33.3167 5.221675 162690
7/19/2002 33.6667 33.725 33.2667 33.5583 5.259541 328296
7/22/2002 33.3333 33.375 33.0083 33.3 5.219057 100188
7/23/2002 31.025 33.3167 31.025 33.1 5.187712 62652
7/24/2002 31.6667 33.4917 31.6667 33.4083 5.236031 270876
7/25/2002 33.3333 33.5 33.25 33.3167 5.221675 96984
7/26/2002 33.8333 34.6667 33.55 33.775 5.293504 764868
7/29/2002 34.3167 35 33.2583 33.7417 5.288284 165006
7/30/2002 33.7833 33.8333 33.3333 33.3417 5.225594 71166
7/31/2002 33.1667 33.5 32.6667 33.3417 5.225594 138900
8/1/2002 33.8333 33.8333 33 33.3333 5.224278 129018
8/2/2002 33.3 33.6667 33.0667 33.4083 5.236031 108972
8/5/2002 33.5 33.8333 33.3333 33.65 5.273914 417918
8/6/2002 33.6667 33.8333 33.3333 33.7167 5.284366 96198
8/7/2002 33.6833 33.9167 33.3167 33.3583 5.228195 157740
8/8/2002 33.3583 33.6167 33.3417 33.375 5.230813 58074
8/9/2002 32.45 33.6333 32.45 33.5417 5.256938 92274
8/12/2002 33.4667 33.6667 33 33.6083 5.267378 75906
8/13/2002 33.5167 35.3167 33.5167 35 5.485495 229164
8/14/2002 35 37.1667 34.7833 36.875 5.779362 1082766
8/16/2002 37 37.6333 36.4 37.0167 5.80157 1470402
8/19/2002 37.3167 44.05 37.3083 40.3 6.316158 29853618
8/20/2002 41.025 41.8333 40.1667 40.6667 6.373629 7979268
8/21/2002 40.6333 41.2917 40.2167 40.6417 6.369711 1609362
8/22/2002 41.6667 41.6667 39.2 39.425 6.17902 1278978
8/23/2002 39.1667 39.6667 39 39.1583 6.137219 638394
8/26/2002 39.5833 41.6667 39.0917 40.8333 6.39974 2068872
8/27/2002 41.3333 42.3333 40.5417 40.7583 6.387987 2650326
8/28/2002 41.1667 41.5833 40.8333 41.3 6.472886 858696
8/29/2002 40 41.1667 39.7083 39.8583 6.24693 572064
8/30/2002 40.1583 40.825 39.3 40.5 6.347503 596202
9/2/2002 41.8333 41.8333 39.0417 39.3667 6.169883 347268
9/3/2002 39.9833 40.9083 39.0083 39.2333 6.148974 388926
9/4/2002 38.5 40.1667 38.3417 39.7583 6.231257 923616
9/5/2002 39.8333 40.1333 39.3417 39.7083 6.223421 229332
9/6/2002 39.3333 39.8333 38.7 39.0917 6.126783 310584
9/9/2002 36.6667 38.3417 35.35 37.5417 5.883853 1179384
9/11/2002 37.9833 38.15 36.9167 37.3167 5.848588 476106
9/12/2002 36.3167 36.575 35.5 35.9083 7.980213 471762
9/13/2002 36.1167 36.1667 35.6833 35.9167 7.982082 221514
9/16/2002 37.5 38 35.3333 35.6333 7.919097 877338
9/17/2002 36.9667 37.15 34.3333 34.5167 7.670946 378108
9/18/2002 34.3917 34.9833 31.8583 33.6417 7.476487 333012
9/19/2002 33.1667 35.2833 33 34.5167 7.670946 575376
9/20/2002 33.2917 35.5833 33.1083 35.3417 7.854294 680472
9/23/2002 35.5 35.5833 34.25 34.575 7.683905 323994
9/24/2002 34.425 34.8333 34.175 34.6083 7.691302 132678
9/25/2002 34.2667 34.9083 34.2667 34.8083 7.735751 113742
9/26/2002 34.8333 35.3083 34.55 35.0417 7.787621 86184
9/27/2002 35 35 34.5083 34.7667 7.726504 79134
9/30/2002 34.3667 34.8 34.1833 34.4 7.645012 104358
10/1/2002 34.6417 34.6417 33.5833 34.3417 7.632054 140898
10/3/2002 34.8667 35.1583 34.2833 34.425 7.650568 97998
10/4/2002 34.3583 34.6667 34.3583 34.575 7.683905 90246
10/7/2002 34.8333 36.25 34.8333 34.9917 7.776508 296430
10/8/2002 36.05 36.05 35.4333 35.8167 7.959857 299274
10/9/2002 35.35 36.4083 35.25 35.6333 7.919097 174594
10/10/2002 35.5833 35.5833 34.6667 34.9083 7.757974 54678
10/11/2002 35.0833 35.8167 35.025 35.2083 7.824647 81726
10/14/2002 35.6667 35.8167 34.4167 34.6 7.68946 88080
10/16/2002 34.75 34.7833 33.8333 34.0583 7.569071 40746
10/17/2002 33.8333 35 33.8333 34.5167 7.670946 38334
10/18/2002 34.5 35 34.3333 34.85 7.745018 89088
10/21/2002 35 35.6667 34.6 34.9583 7.769087 159414
10/22/2002 35 35 34.5 34.5833 7.685748 71322
10/23/2002 34.6667 34.9917 34.2667 34.6333 7.69686 75744
10/24/2002 34.5833 35 34.5833 34.875 7.750575 115788
10/25/2002 34.4167 34.7917 34.2167 34.4417 7.654277 141774
10/28/2002 34.1833 34.5 34.1667 34.2417 7.609829 38550
10/29/2002 34.3333 34.9833 34.3333 34.8167 7.737619 78276
10/30/2002 35.325 38.1333 35.325 37.7667 8.393221 1472670
10/31/2002 38.3333 38.9833 35.4583 35.9417 7.987635 1845882
11/1/2002 35.75 37.1333 35.75 36.925 8.206164 1054446
11/4/2002 37.3333 37.3333 36.85 37.0583 8.235791 168396
11/5/2002 36.5833 37.8167 36.5417 37.0917 8.24321 471984
11/7/2002 37.1083 37.25 36.5 36.625 8.139491 198330
11/8/2002 36.6167 36.75 36.1667 36.475 8.106157 233790
11/11/2002 36.6833 36.9917 36.1167 36.7667 8.170982 219612
11/12/2002 37.3333 37.4583 36.725 36.9417 8.209875 182928
11/13/2002 37.2333 37.25 37.075 37.1917 8.265436 238020
11/14/2002 37.5 37.8333 37 37.15 8.256168 325362
11/15/2002 36.7 37.3333 36.35 36.4917 8.109867 369918
11/18/2002 36.675 37.1167 36.5333 36.8083 8.18023 81546
11/20/2002 36.7333 38.6667 36.6667 37.7083 8.380242 886380
11/21/2002 38 38.3167 36 36.2417 8.054309 664710
11/22/2002 36.6667 37.2417 36.25 36.4583 8.102446 322524
11/25/2002 36.825 37.2333 36.1583 36.3167 8.070974 349230
11/26/2002 36.9167 37.3083 36.35 36.5 8.111714 356364
11/27/2002 36.6667 37.1667 36.5167 36.7333 8.163559 210330
11/28/2002 37.1667 37.4917 35.9167 36.0917 8.020971 338856
11/29/2002 36.4167 36.9583 36.125 36.6667 8.148758 189210
12/2/2002 36.8333 39.1667 36.7167 38.35 8.522855 823308
12/3/2002 38.3417 39.6333 37.5833 37.85 8.411735 722232
12/4/2002 37.35 38.2333 37.2667 37.475 8.328394 217728
12/5/2002 37.5833 37.9167 37.0833 37.2583 8.280234 217740
12/6/2002 38.7667 40.3333 38.3417 39.0083 8.669152 716202
12/9/2002 39.8333 39.8333 37.5 37.7667 8.393221 455454
12/10/2002 37.5 38.2333 37.1833 37.8083 8.402467 287196
12/11/2002 38.9667 38.9667 37.675 37.7917 8.398777 130266
12/12/2002 38.0667 38.0833 37.6667 37.8083 8.402467 91710
12/13/2002 38 38 37.6667 37.8583 8.413578 118056
12/16/2002 38 39.475 37.9333 39.0833 8.685821 657288
12/17/2002 39.5833 39.8167 38.3583 38.8083 8.624705 404184
12/18/2002 38.8333 39.0667 38.675 38.8 8.622859 184008
12/19/2002 38.4167 38.6667 38.3 38.55 8.567303 224592
12/20/2002 38.3333 39.0833 38.3333 38.9083 8.64693 260442
12/23/2002 38.8333 39.2583 38.4583 39.2 8.711755 226002
12/24/2002 39.1583 39.2333 38.8583 38.9833 8.663596 235482
12/26/2002 39.1667 39.3083 38.6667 39.175 8.706201 215802
12/27/2002 39.4167 40.3 38.6667 39.575 8.795094 325980
12/30/2002 39.1667 39.2417 38.35 39.1583 8.702489 140796
12/31/2002 39 39.8333 39 39.75 8.833987 166764
1/1/2003 39.75 39.9 39.3333 39.6583 8.813606 108024
1/2/2003 39.7083 41.6667 39.25 41.125 9.139565 2026122
1/3/2003 41.8333 41.9833 40.7167 40.8583 9.080296 763458
1/6/2003 41.3333 41.6333 40.7167 40.9333 9.096964 339564
1/7/2003 41.4833 42.475 40.9667 41.9417 9.321068 1766280
1/8/2003 42.2167 42.2167 41.2667 41.6833 9.263642 532914
1/9/2003 41.5 41.8167 41.1667 41.4333 9.208082 257976
1/10/2003 41.6667 41.6667 40.1833 40.3 8.956219 220758
1/13/2003 40.3333 40.9833 40.3333 40.8833 9.08585 427026
1/14/2003 41.5 41.5 40.6917 40.825 9.072894 158466
1/15/2003 41.2333 42.1667 40.8667 41.6417 9.254397 579246
1/16/2003 41.6667 41.8333 41.4167 41.65 9.256245 242676
1/17/2003 41.8333 41.8333 41.0333 41.4917 9.221062 192114
1/20/2003 41.6583 41.6583 40.85 40.95 9.100673 168936
1/21/2003 41.1667 41.5 40.85 41.025 9.117343 172740
1/22/2003 40.9167 41.1667 40.8333 40.9667 9.104385 106518
1/23/2003 40.85 41.325 40.675 40.8417 9.076607 96432
1/24/2003 40.9167 41.225 40.7667 40.8333 9.07474 80460
1/27/2003 41.65 41.825 40.6833 40.8833 9.08585 460980
1/28/2003 41.1667 41.1667 40.0167 40.55 9.01178 166128
1/29/2003 40.55 41.3167 40.3417 40.7 9.045115 267318
1/30/2003 41.3 41.3 40 40.125 8.917328 214128
1/31/2003 39.5833 40.25 39.5 40.0083 8.891394 94314
2/3/2003 39.65 41.1667 39.5833 39.9083 10.13589 84852
2/4/2003 40.4083 40.8333 40.0167 40.2333 10.21843 185502
2/5/2003 42.1667 42.1667 40.0083 40.9083 10.38987 328476
2/6/2003 41.1667 41.1667 40.5833 40.8917 10.38566 97308
2/7/2003 41.15 41.15 40.7583 40.825 10.36872 107652
2/10/2003 40.9167 41.0333 40.5083 40.8583 10.37717 288966
2/11/2003 40.675 41 40.675 40.9417 10.39835 172602
2/12/2003 40.8333 40.9583 40.7333 40.8333 10.37082 173502
2/14/2003 40.75 40.9667 40.6417 40.8167 10.36661 155490
2/17/2003 39.5 41.1667 39.4167 40.75 10.34967 209490
2/18/2003 40.55 40.9833 40.5083 40.7083 10.33908 159330
2/19/2003 40.9833 40.9833 40.3333 40.4167 10.26502 214458
2/20/2003 40 40.4833 39.9917 40.325 10.24173 140892
2/21/2003 40.3417 40.4167 40.1333 40.2917 10.23327 71910
2/24/2003 40.25 40.5417 40.1083 40.3417 10.24597 114270
2/25/2003 40.5 40.5 39.9167 40.0333 10.16764 188946
2/26/2003 40.4833 40.8333 39.9333 39.9917 10.15707 57030
2/27/2003 39.7667 40.1667 39.7667 40 10.15918 42264
2/28/2003 40.4 40.5 39.6667 39.9833 10.15494 163086
3/3/2003 40.1667 40.1667 39.675 40.0667 10.17612 55062
3/4/2003 40.025 40.25 39.9167 40.0083 10.16129 80082
3/5/2003 40 40 39.4167 39.85 10.12109 93570
3/6/2003 39.8333 39.8333 39.2083 39.5417 10.04278 65682
3/7/2003 38.6667 39.2083 38.5833 38.9583 9.894612 85122
3/10/2003 38.8333 38.8333 37.75 38.5 9.778213 80226
3/11/2003 38.65 39.5 37.5 38.175 9.695669 183330
3/12/2003 38.3333 38.3333 37.8333 38.1167 9.680862 481170
3/13/2003 38 38.325 38 38.2 9.702019 72252
3/17/2003 38.1667 38.4583 37.7917 38.3333 9.735874 68400
3/19/2003 38 38.5667 37.9167 38.35 9.740114 135708
3/20/2003 38.3167 38.5 37.8833 38.3583 9.742224 63306
3/21/2003 38 38.8333 38 38.475 9.771863 23502
3/24/2003 38.6667 38.9583 38.1917 38.8583 9.869214 89202
3/25/2003 38.425 39.1667 38.3333 39.0917 9.928493 114876
3/26/2003 39.1667 39.4667 38.9 39.1583 9.945407 85752
3/27/2003 38.9583 39.2917 38.8333 39.1667 9.947543 62310
3/28/2003 39.1667 39.25 38.9167 39.05 9.9179 43692
3/31/2003 38.6833 39.0833 38.6833 38.9167 9.884044 104538
4/1/2003 38.7 39.3333 38.5667 39.2417 9.96659 70686
4/2/2003 39.5 39.5833 39.1667 39.1667 9.947543 48360
4/3/2003 39.1667 40.3 39.0417 39.9667 10.15072 110712
4/4/2003 40 40.2917 39.6667 39.775 10.10204 70260
4/7/2003 40 40.3 39.6667 40.15 10.19728 51372
4/8/2003 40.6667 40.6667 40 40.0833 10.18034 58566
4/9/2003 40.3333 40.3333 39.8833 40.0333 10.16764 63966
4/10/2003 40.3333 40.675 39.7083 40.0083 10.16129 105624
4/11/2003 39.3667 40.25 39.3667 39.8833 10.12954 37224
4/15/2003 40 40 39.3333 39.6667 10.07453 49854
4/16/2003 39.3333 40 39.3333 39.9167 10.13802 58350
4/17/2003 39.5917 39.8167 39.55 39.6667 10.07453 55488
4/21/2003 39.6667 40.0417 39.6667 39.8333 10.11685 91530
4/22/2003 39.7 40.2917 39.7 40 10.15918 67152
4/23/2003 40 40.05 39.85 40.0167 10.16342 71574
4/24/2003 39.85 40 39.8333 39.8333 10.11685 38250
4/25/2003 39.8333 39.9667 39.5333 39.6083 10.0597 80436
4/28/2003 39.5833 39.8333 39.2167 39.6 10.05759 52254
4/29/2003 39.9583 39.9583 39.5417 39.6667 10.07453 36390
4/30/2003 39.6667 39.75 39.1833 39.3583 9.996202 34740
5/2/2003 40 40.125 39.7417 39.8833 10.12954 131430
5/5/2003 41.3333 41.65 40.0417 41.4333 10.52321 327486
5/6/2003 40.8333 42.15 40.6667 41.1083 10.44067 192996
5/7/2003 40.8583 41.8917 40.8583 41.6167 10.56979 270630
5/8/2003 41.8333 41.8333 41.3333 41.35 10.50205 82092
5/9/2003 41.2583 41.6667 41.2583 41.4917 10.53804 94398
5/12/2003 41.5 44.4583 41.35 44.15 11.2132 1252632
5/13/2003 44.0833 44.6667 43.2667 44.4917 11.29998 612708
5/14/2003 44.675 44.9167 44.1667 44.475 11.29574 376122
5/15/2003 44.5 45 44.5 44.7083 11.355 476070
5/16/2003 45.3333 46.7167 45 46.5333 11.8185 726210
5/19/2003 46.6333 48.0667 45.8333 45.9167 11.6619 436362
5/20/2003 45.5833 47.5 43.525 47.2417 11.99843 669594
5/21/2003 47.25 49.1667 45.0167 48.9 12.4196 1107696
5/22/2003 49.3333 51.4 49.3333 50.4083 12.80268 2513016
5/23/2003 50.6667 53.65 50.5 52.325 13.28948 3267660
5/26/2003 58.1667 58.1667 54.15 55.1 13.99427 3815634
5/27/2003 56.6667 57.5 54.5167 54.825 13.92443 2333994
5/28/2003 55.9833 55.9833 53.6667 54.3833 13.81225 1516452
5/29/2003 54.6667 56 54.25 54.9083 13.94558 2331096
5/30/2003 56 61.475 55.6667 59.425 15.09273 8065872
6/2/2003 62.4083 63.3 59.7667 62.1083 15.77424 4772196
6/3/2003 62.3333 62.6583 59.875 61.225 15.5499 2227080
6/4/2003 56.8583 66.6417 56.8583 65.65 16.67376 8724006
6/5/2003 65.8333 68.9333 61.9167 62.95 15.98801 6580320
6/6/2003 63.3333 67.5 63.3333 64.0583 16.2695 18614574
6/9/2003 65 65.8333 63.525 63.8833 16.22505 3611820
6/10/2003 64.1667 64.3 60.1833 60.5583 15.38057 4186218
6/11/2003 61.6667 62.5 59.7333 60.7667 15.4335 3795864
6/12/2003 61.65 62.5 61 62.0333 15.75519 3259884
6/13/2003 62.4167 66.7833 61.9333 65.2833 16.58062 12437364
6/16/2003 65.0083 68.25 63.3333 66.675 16.93409 10190844
6/17/2003 68.3 68.7 67.0917 67.4667 17.13516 4989264
6/18/2003 67.9833 69.8333 67.6667 69.05 17.53729 7460730
6/19/2003 70.875 71.4833 68.75 69.2833 17.59654 6927522
6/20/2003 69.4833 69.5167 66.5 67.2833 17.08859 5685114
6/23/2003 68.3333 69.3333 65.35 65.975 16.7563 6865752
6/24/2003 66.6667 68.6667 65.8333 67.525 17.14997 6010452
6/25/2003 67.5 68.3167 66.85 67.2 17.06743 4169112
6/26/2003 67.6 68.3333 64.9083 65.325 16.59122 4340466
6/27/2003 66.5 68.3333 64.1667 67.5 17.14362 5638188
6/30/2003 67.5 69.1167 66.6833 67.9833 17.26637 4084056
7/1/2003 68.775 68.775 67 67.1833 17.06319 1211982
7/2/2003 67.6667 68.1667 66.3333 66.5333 16.8981 1983018
7/3/2003 67 67.5833 65 65.2833 16.58062 2494428
7/4/2003 66.1083 68.1667 65.35 67.475 17.13727 3343980
7/7/2003 68.2833 70.5667 68.1 70.1833 17.82512 6398532
7/8/2003 70.8333 71.9667 67.85 68.55 17.4103 2736858
7/9/2003 69.7667 70.1667 67.7083 69.4333 17.63463 1564674
7/10/2003 69 69.6667 67.8333 68.4833 17.39336 736710
7/11/2003 66.6667 69.15 63.525 67.8 17.21981 5454438
7/14/2003 67.6667 69.0833 67.5083 68.8167 17.47803 1400892
7/15/2003 69.6667 70 67.75 68.1083 17.29812 919182
7/16/2003 68.6333 68.6333 67.675 68.2 17.3214 839406
7/17/2003 69.15 69.5 67.5167 67.7333 17.20287 1056090
7/18/2003 68.8 68.8 66.6667 66.9083 16.99334 1001442
7/21/2003 66.6833 67.6667 65.825 66.025 16.769 806022
7/22/2003 66.3333 66.3333 65.35 65.625 16.66741 832770
7/23/2003 66.3167 66.8333 65.5833 65.7917 16.70975 869730
7/24/2003 66.5833 66.5833 65.8417 66.325 16.84519 487182
7/25/2003 66.6667 67.3167 65.9667 66.6667 16.93198 1481094
7/28/2003 68.0833 68.0833 66.5 66.7417 16.95103 879258
7/29/2003 67.15 67.1667 65.8333 66.1333 16.79651 1016718
7/30/2003 66.6667 69.9 66.3333 68.6917 17.44629 3249036
7/31/2003 69.1167 74.6167 69.1167 73.0333 18.54897 8000130
8/1/2003 74 74 71.8833 72.2833 18.35848 1494708
8/4/2003 72.4833 79.1167 72 78.175 19.85485 4939620
8/5/2003 79.5 81.25 78.3333 78.725 19.99454 3150324
8/6/2003 78.3333 83.65 78.1667 81.075 20.59139 5590806
8/7/2003 83.3333 84.7833 82.1667 83.975 21.32793 5555076
8/8/2003 84.525 86.65 84.525 86.2333 21.90149 4535262
8/11/2003 91.2833 91.2833 87.3333 88.8 22.55338 3265686
8/12/2003 90 90.8333 86.7083 87.2083 22.14913 3039966
8/13/2003 87.6667 88.625 85.3333 86.4333 21.95229 5077434
8/14/2003 80.325 88.2 80.325 83.25 21.1438 2325736
8/18/2003 84.5 84.75 81.375 81.75 20.76283 1105556
8/19/2003 83.75 83.75 80.375 80.975 20.56599 861784
8/20/2003 82.25 84 81.0625 81.65 20.73743 1739624
8/21/2003 82.75 83.75 81.775 82.575 20.97236 1939984
8/22/2003 83.7375 88.75 82.8 88.1875 22.39782 4784708
8/25/2003 89.45 92.25 84 86.3625 21.93431 4200472
8/26/2003 89.75 92.5 86.5 91.2625 23.17881 2411868
8/27/2003 93.25 93.7375 89.2875 91.9375 23.35025 3312908
8/28/2003 93.7625 95.9875 90 91.05 23.12484 5199516
8/29/2003 92 97.5 91.775 95.7375 24.31537 4604272
9/1/2003 97.75 101.25 97.75 99.5 25.27097 3594580
9/2/2003 100 100.6 96.25 96.9875 24.63284 1704392
9/3/2003 98.25 99.75 94.5875 95.5125 24.25822 1624644
9/4/2003 97.425 97.425 92.5 94.425 23.98202 1628516
9/5/2003 95.5 97.6125 94.0375 96.05 24.39474 2683808
9/8/2003 97.375 97.375 93.75 94.0125 23.87725 1449240
9/9/2003 94.75 95.875 93.775 95.075 24.1471 1108072
9/10/2003 95.75 101.25 94.375 99.75 25.33446 3544444
9/11/2003 100.012 102.5 100.012 102.225 25.96306 2371352
9/12/2003 102.262 103.975 99.225 100.275 25.4678 1957244
9/15/2003 99.75 101.425 94.5125 95.0125 24.13123 1889276
9/16/2003 97.25 97.25 85.5 95.9125 24.35982 3678592
9/17/2003 96.375 97.25 89.5625 90.825 23.06769 2756416
9/18/2003 86.95 88.5 85 85.7875 26.4473 1505276
9/19/2003 86.8625 87.225 82.15 84.0875 25.92322 1690812
9/22/2003 84.5 85.625 83.75 84.0625 25.91551 966124
9/23/2003 82.5 90 81.775 88.125 27.16793 2503964
9/24/2003 90.5 94.725 89 92.725 28.58606 4059352
9/25/2003 92.5 93.5 90.3875 91.275 28.13904 1480832
9/26/2003 91.75 92.25 90.175 90.5625 27.91939 1046504
9/29/2003 90.5 98.2125 88.6625 95.7125 29.50707 7212424
9/30/2003 97.4625 98.3125 94.0375 94.6125 29.16796 2675968
10/1/2003 94.975 98 94.975 95.95 29.58029 2910344
10/3/2003 97 97.225 94.25 96.3875 29.71517 2648484
10/6/2003 102 109.5 99.25 99.95 30.81344 9428864
10/7/2003 99.25 102 95.8375 97.2375 29.97721 3345464
10/8/2003 98.425 98.8375 95 96.45 29.73443 2539276
10/9/2003 96.8375 97.475 95.75 96.0875 29.62268 1761076
10/10/2003 95.5 95.5 91.425 92.475 28.50898 2634416
10/13/2003 92.75 96 91.425 93.9875 28.97528 2199892
10/14/2003 94.5 95.1 92 92.4875 28.51284 2516564
10/15/2003 93 93.875 89.55 90.55 27.91554 2038824
10/16/2003 91.25 91.6125 88.525 89.05 27.4531 2193004
10/17/2003 89.5 92 88.55 89.9625 27.73441 2221500
10/20/2003 88.5 88.5 85 85.3875 26.32398 2842816
10/21/2003 86 89.475 86 87.475 26.96754 3519080
10/22/2003 89.5 89.5 85.25 85.475 26.35097 880572
10/23/2003 85.475 86.125 82.75 83.2875 25.67659 1487040
10/24/2003 83.975 86.475 82 85.3 26.29702 1432416
10/27/2003 88.25 88.75 86.5 87.15 26.86735 1601028
10/28/2003 87.75 87.75 84.3125 85.0125 26.20838 1097440
10/29/2003 83.75 85.25 82.9125 83.5625 25.76137 969684
10/30/2003 84.425 84.8375 81 81.9375 25.2604 3051412
10/31/2003 82 88.6 82 87 26.82111 5699076
11/3/2003 90 90 84 86.125 26.55135 2124532
11/4/2003 87.225 91.025 85.875 88.8375 27.38759 5805136
11/5/2003 90 93.7 89.375 92.025 28.37026 5955152
11/6/2003 93 95.45 93 94.075 29.00225 5541676
11/7/2003 96.1 96.25 93.7 94.9875 29.28356 4205308
11/10/2003 95.875 99.3 95.3125 98.575 30.38954 3029452
11/11/2003 99.25 101.5 98.3375 98.75 30.4435 4775100
11/12/2003 97.5125 105.3 97.5125 100.938 31.11803 13630076
11/13/2003 102.213 102.5 97.75 98.775 30.4512 6385328
11/14/2003 98.75 99.5 94.5375 95.4375 29.42229 2691700
11/17/2003 96.5 97.8625 95 95.9625 29.58414 2719368
11/18/2003 96.5 97.3125 93.55 94.3375 29.08318 1235236
11/19/2003 94.5 94.5 90.5375 91.1625 28.10436 1626060
11/20/2003 91.75 93 87.775 88.65 27.32978 2097876
11/21/2003 88.65 89.5 86.25 87.4125 26.94828 2385832
11/24/2003 88.6 89.35 86.25 86.8625 26.77872 3841420
11/25/2003 87.5 91.725 87.1375 91.2625 28.13518 6161740
11/27/2003 91.75 93.35 91.525 92.6125 28.55137 4471712
11/28/2003 93.35 96.25 92.975 94.3375 29.08318 2758192
12/1/2003 95.75 95.75 93.2 93.9 28.9483 1671960
12/2/2003 95 97.375 93 94.1875 29.03693 2303004
12/3/2003 94.75 95 92.8875 93.625 28.86352 1888424
12/4/2003 94 97 93.625 96.2875 29.68434 4928416
12/5/2003 97.5 99.25 94.125 95.35 29.39531 5089568
12/8/2003 95.3625 97.875 93.75 97.2375 29.97721 2945372
12/9/2003 98 98.75 96.55 97.0625 29.92326 2404364
12/10/2003 97.5 98.5 96.175 97.3 29.99649 3392396
12/11/2003 98.25 103.137 97.8375 102.688 31.65754 10121364
12/12/2003 104 104.75 101.25 101.8 31.38379 4234044
12/15/2003 102.488 103.75 100.875 101.325 31.23734 2235268
12/16/2003 101.5 102.613 99 100.463 30.97159 2355616
12/17/2003 101 102.5 100.225 102.025 31.45314 2293500
12/18/2003 102.5 107.713 102.037 105.75 32.60152 8510788
12/19/2003 107.45 111 107.275 108.125 33.3337 5781576
12/22/2003 108.75 112.75 108.75 109.588 33.78473 7918032
12/23/2003 110.1 111.338 106.787 107.213 33.05254 2364492
12/24/2003 108.75 110.025 106.613 107.488 33.13732 3666256
12/26/2003 109.812 110.425 107.25 109.688 33.81556 4127572
12/29/2003 110 112.75 109.875 112.325 34.62851 3395708
12/30/2003 113.125 115.25 110.5 112.85 34.79036 4921200
12/31/2003 113.75 116.5 112.75 114.188 35.20286 4523160
1/1/2004 115 118.438 114.225 117.55 37.89881 5800216
1/2/2004 119 126.625 118.525 125.875 40.58284 9227524
1/5/2004 127.2 135.425 126.287 127.512 41.11062 9912052
1/6/2004 116.25 133.875 116.25 127.662 41.15898 10049532
1/7/2004 127.75 132.25 126.875 129.05 41.60648 7155060
1/8/2004 130 136.475 130 134.413 43.33554 7820376
1/9/2004 135 137.8 131.275 136 43.8472 6357456
1/12/2004 135.025 139.725 133.45 137.212 44.23796 6492168
1/13/2004 134.75 139.238 114.75 133.25 42.96058 9357972
1/14/2004 133.5 134.825 130.6 131.462 42.38413 5360232
1/15/2004 133.75 135.175 128.562 129.825 41.85634 4849516
1/16/2004 130.7 131.25 123 124.387 40.1031 4117220
1/19/2004 125 126 120.225 124.9 40.2685 3430216
1/20/2004 126.25 127.85 118 119.762 38.61198 2932504
1/21/2004 119.725 119.725 109.25 110.925 35.76287 5897392
1/22/2004 112.088 115.738 105.312 107.675 34.71507 5311424
1/23/2004 110.75 117.175 107.525 114.825 37.02026 4121876
1/27/2004 117.5 120.912 112.625 120.262 38.77317 3895544
1/28/2004 120.475 122.875 114.75 116.075 37.42326 4054472
1/29/2004 116.25 119.875 113.787 114.9 37.04444 5168728
1/30/2004 115.25 116.938 110 111.088 35.81543 3482420
2/3/2004 113.475 113.475 102.25 103.662 33.42124 4556172
2/4/2004 105 108.5 101.375 107.575 34.68282 4994032
2/5/2004 108.25 112.975 106.5 108.05 34.83596 4925392
2/6/2004 110 118.25 107.75 116.613 37.59671 6235928
2/9/2004 118.75 120.975 118 119.4 38.49527 5432856
2/10/2004 119.988 122.5 116 119.588 38.55588 6550000
2/11/2004 120.25 122.25 119.625 121.625 39.21262 3386240
2/12/2004 122.4 124 120.875 122.312 39.43411 4334952
2/13/2004 122.75 125.6 120.012 124.875 40.26045 6006756
2/16/2004 125.713 126.75 122.5 122.963 39.64399 3857608
2/17/2004 122.75 124.988 121 124.188 40.03895 2780336
2/18/2004 124 126.75 123.5 124.537 40.15147 4279008
2/19/2004 124.812 125.375 120 120.9 38.97887 4748244
2/20/2004 120 125.5 118.75 122.3 39.43024 3965272
2/23/2004 123.488 123.488 116.787 117.488 37.87883 2113596
2/24/2004 115.5 118.475 114.575 116.512 37.56416 2385532
2/25/2004 119.75 119.75 112.025 113.588 36.62145 1462384
2/26/2004 113.75 116 108.787 109.625 35.34375 3479664
2/27/2004 110 113.738 109.988 112.688 36.33128 2270064
3/1/2004 113.463 118.625 113.463 117.262 37.80596 2003416
3/3/2004 119.1 119.1 115.8 116.175 37.45551 2205700
3/4/2004 116.5 119.475 116.25 118.488 38.20123 3198688
3/5/2004 118.713 124.488 118.5 124.05 39.99445 8137720
3/8/2004 125.25 133.575 124.5 131.288 42.32803 12414600
3/9/2004 131.613 131.613 124.312 129.012 41.59423 6588552
3/10/2004 128.75 131.438 126.25 127.85 41.21959 5490668
3/11/2004 126.25 128.825 124.5 125.512 40.46581 3832268
3/12/2004 124.5 127.95 122.312 126.912 40.91718 4385604
3/15/2004 127.562 129.5 120.3 121.363 39.12815 4440920
3/16/2004 121 123.225 117.75 119.312 38.4669 2961568
3/17/2004 120.025 121.713 118.562 119.775 38.61617 2374752
3/18/2004 120.75 120.938 116.062 116.775 37.64895 1727088
3/19/2004 116.25 118.5 114.125 115.988 37.39521 2691748
3/22/2004 115.5 115.625 111.312 111.912 36.08109 1511668
3/23/2004 111.475 113.8 108.575 111.75 36.02886 2386132
3/24/2004 111.75 112.5 110.25 110.725 35.6984 1392752
3/25/2004 111.25 113.113 110.5 111.287 35.87959 2181120
3/26/2004 113 118.963 113 116.375 37.51999 3018360
3/29/2004 117.75 119.975 115.387 118.738 38.28183 4260444
3/30/2004 120 122.2 119.375 120.375 38.80961 5059944
3/31/2004 120.125 125.438 120 124.025 39.98639 3721512
4/1/2004 124.25 127.475 124.25 126.488 40.78047 3117536
4/2/2004 127 130.5 126.25 129.738 41.8283 4348936
4/5/2004 129.975 131.95 128.538 129.288 41.68322 2065380
4/6/2004 129.288 130.55 126.525 127.95 41.25183 1889380
4/7/2004 129.475 131.7 128.25 130.212 41.98111 3156504
4/8/2004 127.5 132.475 127.5 131.438 42.37639 3201640
4/12/2004 133 136.188 131.75 133.387 43.00475 3581172
4/13/2004 133.5 137.725 131.25 137.163 44.22216 3943416
4/15/2004 138.038 141.925 136.312 140.325 45.24162 6252028
4/16/2004 139.5 143.1 138.75 140.887 45.42279 3938252
4/19/2004 141.275 141.5 132.875 133.425 43.01701 3667004
4/20/2004 134.25 135.975 131.25 133.925 43.17822 3650208
4/21/2004 133.5 137.925 132.5 136.538 44.02065 3013144
4/22/2004 137.863 143 136.5 142.188 45.84225 4718672
4/23/2004 143 145.25 140.25 141.238 45.53597 3466788
4/27/2004 141.262 141.262 134.1 134.875 43.4845 4828936
4/28/2004 133.75 137.613 129.137 129.788 41.84441 6127604
4/29/2004 132.5 135.35 130.538 131.825 42.50116 5646468
4/30/2004 132.475 133.113 128.75 129.25 41.67097 1626508
5/3/2004 130 130.25 122.85 128.325 41.37274 2933456
5/4/2004 130 132.35 128.012 128.85 41.54201 2583428
5/5/2004 126.375 133 126.375 132.113 42.59401 2997396
5/6/2004 138.5 148.863 133.038 133.575 43.06537 1800316
5/7/2004 134.725 134.725 130.7 131.725 42.46892 1115828
5/10/2004 127.525 129.262 125.525 128 41.26795 1661644
5/11/2004 126.25 126.25 113.3 115.275 37.16533 3307996
5/12/2004 115.5 119.463 109 118.162 38.09612 7864688
5/13/2004 110 116.25 101.5 111.9 36.07722 8025316
5/14/2004 111.75 112.425 85.25 94.075 30.33034 8102592
5/17/2004 90 90 73.75 83.4 26.88865 4201812
5/18/2004 84.75 93.5 81.25 87.5625 28.23067 4246468
5/19/2004 92.5 101.75 89.05 99.725 32.15193 3708164
5/20/2004 100 101.75 94 95.8125 30.89051 2682468
5/21/2004 93.275 98.1 90.25 97.225 31.34592 2266216
5/24/2004 95 99 93.75 94.5625 30.48751 2097604
5/25/2004 94.75 98.725 90.375 96.125 30.99127 4101240
5/26/2004 97.25 101.075 97.125 98.2 31.66026 4257860
5/27/2004 95.525 98 92.9 93.8875 30.26988 3521512
5/28/2004 93 94.375 87.0625 88.5375 28.54501 3289648
5/31/2004 87.5 87.5 82.7875 83.6125 26.95716 3296904
6/1/2004 83.975 90.9875 83.975 89.0625 28.71428 4440724
6/2/2004 90 93.975 90 93.1125 30.02002 2943432
6/3/2004 95 97 89.375 90.0625 29.03667 2722196
6/4/2004 91 93.225 87.7875 92.3875 29.78627 4987004
6/7/2004 94.7125 99.75 92.775 93.475 30.1369 1772208
6/8/2004 93.75 97.5 93.525 96.375 31.07187 6140232
6/9/2004 96.25 99.725 93.8125 98.8 31.8537 4035216
6/10/2004 97.525 101.175 96.5 99.1 31.95042 3758368
6/11/2004 99 99 95.5125 96.1125 30.98724 1861460
6/14/2004 96 96.125 90.75 92.3625 29.77822 3089964
6/15/2004 92.525 96 90.725 94.4 30.43512 2712988
6/16/2004 96.2875 99.6 91.525 92.1 29.69358 5645292
6/17/2004 92.35 93.4875 91.5 92.9625 29.97165 3841728
6/18/2004 93.475 94.5 91.275 91.7875 29.59283 3107032
6/21/2004 90.25 92.675 90.25 92.0125 29.66537 1906036
6/22/2004 92.475 92.475 90.325 90.9625 29.32685 1519144
6/23/2004 91.25 91.6 85.725 86.6875 27.94856 1655668
6/24/2004 87.25 87.425 85.1375 85.8375 27.67452 2276464
6/25/2004 86.25 90.3375 85.3125 89.125 28.73443 2435624
6/28/2004 90.25 93.3875 88.5 93.0125 29.98778 2084496
6/29/2004 92.725 94.5 91.625 93.075 30.00793 2210844
6/30/2004 93.4625 95.35 91.5625 92.05 29.67747 1937204
7/1/2004 91.5 94.25 91.5 93.825 30.24974 1613576
7/2/2004 93.5 94.125 92.15 92.65 29.87091 1600540
7/5/2004 92.5 93.95 90.9125 91.2 29.40342 982976
7/6/2004 91.25 92.725 89.25 92.0875 29.68955 1553964
7/7/2004 90.6375 93.5625 90.6375 92.45 29.80643 2010700
7/8/2004 93 93.75 84.5 85.8625 27.68258 3419596
7/9/2004 84.95 84.95 78.75 83.55 26.93702 3255784
7/12/2004 83.75 85.75 83.0375 83.6875 26.98135 1657900
7/13/2004 83.75 85 81.775 82.2 26.50176 1515728
7/14/2004 82.25 82.7125 79.25 79.9125 25.76426 5851980
7/15/2004 80 83.7 79.5 83.1125 26.79596 3296464
7/16/2004 83.7625 87.0875 83.125 86.275 27.81557 3662268
7/19/2004 86.5 87.65 85.0625 86.2 27.79139 2438996
7/20/2004 86.5 87.5 84.8 86.5375 27.9002 2723144
7/21/2004 86.375 90.625 86.375 89.8875 28.98026 3155792
7/22/2004 90 91.975 89.825 91.2875 29.43163 2987168
7/23/2004 91.625 91.625 89.5 90.2625 29.10116 1240412
7/26/2004 90.675 96.75 88.75 95.825 30.89455 4147900
7/27/2004 96.25 97.925 95.225 95.9625 30.93887 2795616
7/28/2004 96 96.25 93.4 95.0625 30.64871 1314676
7/29/2004 94.7 99.45 94.125 98.8625 31.87386 4831800
7/30/2004 99.5 100.95 97.9 100.113 32.27702 3806824
8/2/2004 101.225 106.925 101.012 105.8 34.11054 6533068
8/3/2004 106.25 106.25 102.525 103.025 33.21587 2987280
8/4/2004 102.5 105.5 102.5 104.562 33.71141 2709988
8/5/2004 105.225 106.85 104.65 106.6 34.36848 2122184
8/6/2004 106.725 106.725 101.025 101.725 32.79674 3411836
8/9/2004 101 101 97.5625 99.9 32.20835 2085864
8/10/2004 100 101.713 99.75 100.275 32.32925 2331812
8/11/2004 101.25 102.463 97.775 98.35 31.70862 3070228
8/12/2004 99.25 99.75 95.3875 96.4875 31.10814 2544716
8/13/2004 97.5 99.9625 96.5 98.75 31.83758 2843084
8/16/2004 98 99.5 95.05 96.025 30.95902 2359384
8/17/2004 98 99.5 94.7875 95.525 30.79782 2676080
8/18/2004 95.75 96.7 94.15 94.725 30.5399 2459716
8/19/2004 98.75 98.75 95.0375 95.8375 30.89858 3731852
8/20/2004 96.0375 96.75 94.4125 96.425 31.08799 2792012
8/23/2004 93.4875 93.4875 91.2875 91.925 35.53328 1532528
8/24/2004 90 93.75 90 92.5 35.75554 2443972
8/25/2004 93.025 96.75 93.025 94.8125 36.64943 2386620
8/26/2004 95.75 99.65 95.75 98.8625 38.21494 4341600
8/27/2004 99 102.438 99 102.037 39.44202 4137492
8/30/2004 102.75 103.75 100.75 101.2 39.11849 1897320
8/31/2004 102 103.225 101.1 101.613 39.27813 1349248
9/1/2004 102.425 103.25 101.787 102.438 39.59703 1685320
9/2/2004 103.2 103.75 101.075 101.65 39.29243 1570664
9/3/2004 100.5 101.875 100.05 100.988 39.03655 1249036
9/6/2004 101.375 101.95 101 101.175 39.10883 923908
9/7/2004 101.75 101.975 101.075 101.45 39.21512 823868
9/8/2004 101.975 103.238 101.762 102.963 39.79997 1837008
9/9/2004 104 104.975 102.562 102.95 39.79495 2235624
9/10/2004 103 103.75 101.775 103.438 39.98358 950324
9/13/2004 103.05 105.975 103.05 105.338 40.71802 2067328
9/14/2004 106.25 107.45 105.575 106.363 41.11424 2080116
9/15/2004 106.975 107.125 103.775 104.85 40.52938 1944956
9/16/2004 104.512 107.5 104.025 107.213 41.44278 1713972
9/17/2004 108 109.113 106.325 108.812 42.06088 2124584
9/20/2004 109.012 110.5 106.325 109.463 42.31252 2745264
9/21/2004 108.95 110.975 108.95 109.975 42.51043 1334808
9/22/2004 110 111.5 108.9 109.925 42.49111 1994772
9/23/2004 109.725 110.35 107.463 108.675 42.00792 3176644
9/24/2004 100.75 109.625 100.525 108.912 42.09953 2695864
9/27/2004 108.75 110.412 107.525 109.887 42.47642 1812188
9/28/2004 109.5 109.5 106.25 107.688 41.6264 2187044
9/29/2004 106.5 109.213 106.5 108.863 42.08059 1744520
9/30/2004 110 111.25 108.012 109.3 42.24951 3239236
10/1/2004 109 110.5 107.025 109.4 42.28817 2461512
10/4/2004 109.5 111 109.025 110.562 42.73733 2251752
10/5/2004 111.25 114.5 111.05 113.075 43.70872 3708844
10/6/2004 113.25 113.65 110.9 111.588 43.13393 2216312
10/7/2004 112.5 113.25 108.625 109.287 42.2445 3228804
10/8/2004 110 110.95 108.525 109.463 42.31252 2480876
10/11/2004 109 112.25 108.85 109.363 42.27386 2066732
10/12/2004 109.75 109.838 104.5 104.912 40.55335 2763336
10/14/2004 110.45 110.45 106.25 107.875 41.69869 3661384
10/15/2004 108.75 110.75 108.425 110.012 42.52473 2182944
10/18/2004 108.25 109.5 106.9 107.562 41.5777 1280748
10/19/2004 107.5 110.75 106.625 109.725 42.4138 1877572
10/20/2004 110 110.963 107.25 107.688 41.6264 1563788
10/21/2004 108 109.012 106.45 108.475 41.93061 1595236
10/25/2004 106.25 106.25 103.25 105.088 40.62138 1400384
10/26/2004 104.25 105.7 103.375 104.975 40.57769 2001556
10/27/2004 104.5 107.188 104.375 106.125 41.02222 1650128
10/28/2004 107.5 110.5 107.5 109.162 42.19616 2667160
10/29/2004 109.75 110 106.85 107.787 41.66467 1398192
11/1/2004 105.75 107.725 105.25 107.338 41.49111 773788
11/2/2004 108.75 110.5 108.125 109.963 42.5058 1608624
11/3/2004 110.887 111.25 109.238 110.125 42.56841 975520
11/4/2004 110 112.25 110 111.463 43.08561 1134080
11/5/2004 114.25 119.275 114.25 118.575 45.83473 4496928
11/8/2004 119.75 119.75 116.537 118.5 45.80574 1974984
11/9/2004 118.5 118.725 116.562 117.475 45.40953 1308704
11/10/2004 117.525 122.438 117.525 120.675 46.64649 3138128
11/11/2004 120.75 120.975 116.025 116.7 45.10995 2798692
11/12/2004 115 119.475 115 117.137 45.27887 398432
11/16/2004 116.25 116.25 114.537 115.5 44.6461 1924384
11/17/2004 115.5 117 114.75 115.275 44.55913 1380772
11/18/2004 116.875 116.875 113.125 113.613 43.91669 1960548
11/19/2004 113.875 114.488 111.137 111.55 43.11925 974804
11/22/2004 111.25 111.25 106.387 109.7 42.40413 994372
11/23/2004 109.75 112.1 109.75 111.475 43.09026 1049220
11/24/2004 112 112.438 110.8 111.562 43.12389 412052
11/25/2004 111 112.988 111 111.725 43.18689 1372988
11/29/2004 111.525 114.25 109.5 113.238 43.77174 3160684
11/30/2004 114.238 114.375 109.787 110.225 42.60708 2675204
12/1/2004 112.5 112.512 110.15 111.537 43.11422 2945608
12/2/2004 112.5 119.95 112.5 118.85 45.94103 4070952
12/3/2004 120 124.562 116.75 119.262 46.10029 3158464
12/6/2004 120 121.975 118.287 118.8 45.9217 1535252
12/7/2004 119.025 122 118 120.475 46.56918 2673188
12/8/2004 122.875 124.75 121.262 121.988 47.15401 2965364
12/9/2004 122.5 125 120.912 124.312 48.05235 2715956
12/10/2004 125 126.5 121.887 122.463 47.33763 2862872
12/13/2004 122.5 125 122.5 123.15 47.60318 1287420
12/14/2004 123.2 125.6 122.787 124.963 48.30399 1838452
12/15/2004 125.025 127.225 123.9 126.25 48.80147 3170112
12/16/2004 126 128.7 126 127.662 49.34728 3167448
12/17/2004 125.262 129.625 125.262 126.825 49.02373 2201324
12/20/2004 127.5 130 126.25 129.375 50.00943 1784548
12/21/2004 129.75 131.25 129.062 130.837 50.57457 2425304
12/22/2004 136.55 136.55 127.875 129.488 50.05312 4659132
12/23/2004 130.375 131 128.012 128.475 49.66154 1023560
12/24/2004 131.1 131.1 127.812 128.45 49.65187 1255348
12/27/2004 128.5 129.113 125.8 128.175 49.54558 812772
12/28/2004 128.75 131.225 128.5 130.825 50.56992 1798148
12/29/2004 130.5 131.5 128.875 129.637 51.89577 988036
12/30/2004 129.5 129.663 126.525 127.3 50.96023 1041864
12/31/2004 127.812 128.75 127.275 128.3 51.36055 435480
1/3/2005 129.5 132.35 128.5 129.188 51.71604 2216588
1/4/2005 129.25 131.5 129.25 130.6 52.28127 2162744
1/5/2005 131.25 131.25 122.525 125.988 50.43502 1115632
1/6/2005 126.25 126.738 122.675 125.65 50.29971 1932732
1/7/2005 124.5 125.5 123.375 124.25 49.73927 1270444
1/10/2005 127.25 127.25 121.775 122.25 48.93864 684444
1/11/2005 122.75 123.1 120.525 121.463 48.62359 586012
1/12/2005 121.25 122 115.787 117.175 46.90703 502676
1/13/2005 117.5 118.725 115 115.45 46.21649 1583160
1/14/2005 116.25 116.25 112.525 112.95 45.21569 1432308
1/17/2005 112.75 118.75 110 112.325 44.96551 3168608
1/18/2005 112.5 114.363 112 112.275 44.94548 1518608
1/19/2005 113.75 113.75 111.5 111.7 44.7153 396888
1/20/2005 112.25 112.25 109.875 110.312 44.15966 619632
1/24/2005 110.975 111.5 108.75 109.175 43.70451 1177544
1/25/2005 108 110.6 108 109.7 43.91467 654192
1/27/2005 110 111.338 107.75 108.9 43.59442 3703476
1/28/2005 109 112.988 109 110.375 44.18489 5087504
1/31/2005 110.775 116.5 110.775 113.562 45.46069 4898912
2/1/2005 114 117.137 111.775 116.463 46.62201 4889680
2/2/2005 116.225 118 115.275 117.3 46.95708 2094712
2/3/2005 118 119.5 117.875 118.9 47.59757 2343544
2/4/2005 119.95 120.25 117.025 117.925 47.20726 1043804
2/7/2005 119.25 119.6 117.075 117.925 47.20726 1109764
2/8/2005 118.8 121.75 118.25 121.05 48.45826 4949528
2/9/2005 122.5 123 120.75 121.137 48.49308 1229332
2/10/2005 122 123.1 120.8 122.412 49.0035 1458672
2/11/2005 122.062 123.475 121.5 122.213 48.92382 1964364
2/14/2005 123.025 123.75 122.125 123 49.23888 1094704
2/15/2005 122.5 122.525 121 122.225 48.92863 976180
2/16/2005 122.25 123.375 121.287 121.738 48.73367 1859380
2/17/2005 121.675 121.675 118.75 119.738 47.93304 655984
2/18/2005 120.85 120.85 118.925 119.287 47.7525 1231212
2/21/2005 118.75 119.5 116.3 117.488 47.03233 1156120
2/22/2005 115.85 116.988 115.75 116.588 46.67205 410980
2/23/2005 116.5 116.5 114.5 115.05 46.05637 1128300
2/24/2005 116.25 119 116.25 117.775 47.14722 941752
2/25/2005 117.525 122.425 117.525 121.25 48.53832 2150292
2/28/2005 117.525 129.962 117.525 122.713 49.12399 4410972
3/1/2005 121.25 123.7 115.812 117.062 46.8618 4410384
3/2/2005 118.5 118.525 115.312 116.3 46.55677 2216564
3/3/2005 116.375 118.75 115.475 118.287 47.35218 1189832
3/4/2005 118.5 124 118.5 122.463 49.02391 5712800
3/7/2005 122 124.75 120.537 121.662 48.70325 3779036
3/8/2005 122 122.25 120.375 121.088 48.47348 1875080
3/9/2005 121.5 121.713 119.5 120.15 48.09797 690140
3/10/2005 120 121.25 118.75 119.062 47.66242 821728
3/11/2005 119.5 121 118.775 119.25 47.73769 892812
3/14/2005 119.25 119.713 118.25 118.713 47.52271 787204
3/15/2005 118.875 119.975 118.375 118.875 47.58756 2284436
3/16/2005 119.475 121 117.75 119.075 47.66763 989672
3/17/2005 118.75 118.75 116.275 116.825 46.76692 504500
3/18/2005 117 117.975 115.25 116.662 46.70167 1041256
3/21/2005 117.475 119 114.5 114.95 46.01632 2096848
3/22/2005 115.125 116 112.225 112.363 44.9807 1564288
3/23/2005 112.25 112.363 108.75 109.213 43.71971 2891748
3/24/2005 126.412 126.412 105.65 107.887 43.1889 2118708
3/28/2005 111.25 111.25 107.287 108.375 43.38425 682316
3/29/2005 107.5 107.925 105.25 106.512 42.63846 610880
3/30/2005 104.838 106.925 103 106.15 42.49355 335848
3/31/2005 106.75 110 106.75 109.5 43.83461 1547316
4/1/2005 107.5 113.6 106.762 112.3 44.9555 1000348
4/4/2005 110.25 110.875 108.875 110.113 44.08001 469760
4/5/2005 110 111.738 109.3 110.637 44.28977 787144
4/6/2005 111.75 113.75 111.75 113.1 45.27573 725860
4/7/2005 113.5 114.113 112.125 113.275 45.3458 772264
4/8/2005 114.113 115.5 111.275 113.488 45.43107 762116
4/11/2005 113.625 113.75 112.062 113.213 45.32098 457508
4/12/2005 109.137 113.125 109.137 112.525 45.04557 149220
4/13/2005 114 114.475 112.15 112.338 44.9707 185568
4/15/2005 111.5 112.425 110 111.15 44.49513 487440
4/18/2005 110 113.35 107.025 112.512 45.04036 879592
4/19/2005 113.35 114 111.25 111.65 44.69529 331088
4/20/2005 112.475 112.475 108.75 110.1 44.07479 204944
4/21/2005 110.25 111 108.75 110.55 44.25495 389504
4/22/2005 112 112 110.512 110.938 44.41026 139724
4/25/2005 111.25 112.95 110.037 112.5 45.03556 205876
4/26/2005 113.5 113.75 112.1 112.512 45.04036 434036
4/27/2005 120 120 111.5 112.312 44.96029 360980
4/28/2005 112.225 112.225 109.95 111.012 44.43989 567932
4/29/2005 112.5 112.5 109 110.125 44.08481 235220
5/2/2005 112 113 110.787 112.275 44.94548 326580
5/3/2005 112.5 112.75 110.075 110.725 44.325 265004
5/4/2005 110.25 112.5 110.25 111.825 44.76535 175576
5/5/2005 113.75 113.75 111.062 112.637 45.09039 513116
5/6/2005 112.75 114.75 111.312 113.738 45.53115 809144
5/9/2005 115 115.5 114 114.525 45.8462 703844
5/10/2005 112.5 113.812 111 111.812 44.76013 1190772
5/11/2005 112 112.125 110.5 111.887 44.79017 320540
5/12/2005 112.5 113.637 111.025 113.15 45.29576 614808
5/13/2005 114.5 114.5 111.512 111.9 44.79537 556408
5/16/2005 111.25 111.975 109.525 110.738 44.3302 1012876
5/17/2005 110.5 111 108.525 109.188 43.70971 1100308
5/18/2005 109.225 110.225 106.938 107.4 42.99394 1088236
5/19/2005 109.875 110.463 109 109.875 43.98473 796420
5/20/2005 110.975 112.938 110.5 112.188 44.91066 900088
5/23/2005 113 115.25 112.5 114.725 45.92626 618372
5/24/2005 114.225 115.5 113.812 114.762 45.94107 652112
5/25/2005 113.75 114.875 109 114.037 45.65085 727228
5/26/2005 114.037 114.875 112.5 113.787 45.55077 1473940
5/27/2005 113.475 117.963 113.262 115.188 46.11161 1401156
5/30/2005 116.225 117.5 113.5 115.2 46.11642 1910656
5/31/2005 117.25 117.25 115 116.012 46.44147 550128
6/1/2005 116.012 117.25 115.25 115.912 46.40144 447252
6/2/2005 115.75 117.875 115 115.375 46.18647 448500
6/3/2005 116.975 116.975 114.25 115.4 46.19647 511052
6/6/2005 113.825 115.75 113.825 114.762 45.94107 525904
6/7/2005 115 115 113.9 114.713 45.92145 428536
6/8/2005 114.637 115.25 113.75 114.65 45.89624 319520
6/9/2005 114.188 116.25 113.85 114.312 45.76092 276604
6/10/2005 114.375 114.988 113 113.387 45.39064 153408
6/13/2005 114 114.213 112.625 113.312 45.36061 198132
6/14/2005 113.637 113.725 112.125 112.725 45.12563 263032
6/15/2005 112.75 113.25 111.7 112.525 45.04557 767200
6/16/2005 113 114.2 110.225 111.05 44.4551 745852
6/17/2005 111.025 111.75 109.875 110.088 44.07 699128
6/20/2005 110.75 114.125 108.75 109.312 43.75935 1343576
6/21/2005 110 111.25 107.625 107.812 43.15887 796376
6/22/2005 108.725 108.725 106.5 107.525 43.04399 1233996
6/23/2005 107.75 108.175 106.9 107.338 42.96912 403824
6/24/2005 107 109.25 105.75 108.012 43.23894 842316
6/27/2005 107.825 109.2 106 108.275 43.34422 724476
6/28/2005 108.475 108.475 106.875 107.75 43.13406 309304
6/29/2005 108.475 110 106.625 107.438 43.00916 433944
6/30/2005 107.5 108 105 105.85 42.37346 578824
7/1/2005 106.25 107.175 105.863 106.175 42.50355 367836
7/4/2005 105.675 106.975 105 106.537 42.64848 405656
7/5/2005 106.5 107.238 104.75 105.238 42.12846 595056
7/6/2005 105.5 105.5 102.75 103.863 41.57802 725712
7/7/2005 104 104.25 102.525 103.037 41.24736 451948
7/8/2005 102.662 104 102.525 103.188 41.30781 171356
7/11/2005 103.5 103.875 99.5 100.463 40.21695 1311412
7/12/2005 100.938 101.475 99.05 100.075 40.06163 582248
7/13/2005 100.75 100.975 100 100.325 40.16171 1214160
7/14/2005 100.5 102.275 100.375 101.475 40.62207 713844
7/15/2005 102.375 103.5 101.812 102.45 41.01238 602096
7/18/2005 102.5 103.25 101.525 102.225 40.92231 348032
7/19/2005 103.25 104.5 102.5 102.95 41.21254 243468
7/20/2005 104.5 104.5 103 103.938 41.60805 411320
7/21/2005 104.5 107.75 103.375 104.3 41.75296 733660
7/22/2005 104.25 106 103.5 105.688 42.3086 452864
7/25/2005 105.5 106.25 102.762 103.125 41.2826 846884
7/26/2005 104 104 99.75 100.075 40.06163 1265556
7/27/2005 100.975 101.725 100.35 101.062 40.45674 512304
7/29/2005 97.5 101.225 96.225 100 40.03161 2333044
8/1/2005 97.75 103.375 97.5 102.15 40.89228 1714328
8/2/2005 102.5 109.225 101.25 107.562 43.05879 2763592
8/3/2005 108.5 110.6 107.75 108.6 43.47432 1125372
8/4/2005 109 109.25 106.787 108.275 43.34422 793348
8/5/2005 106.8 109 106.75 108.537 43.4491 362872
8/8/2005 108.25 108.75 104.275 105.387 42.18811 545324
8/9/2005 106.75 106.75 103.75 104.738 41.92831 1034808
8/10/2005 103.75 107.825 100.637 107 42.83381 1174940
8/11/2005 107 108.75 105.375 106.012 42.43831 468132
8/12/2005 105.5 107 102.75 103.45 41.4127 1263012
8/16/2005 106.1 106.25 104.137 105.238 42.12846 433540
8/17/2005 105.25 106.988 104.137 106.088 42.46872 473816
8/18/2005 107.5 111.125 106.262 107.213 42.91909 1643552
8/19/2005 106.875 109.5 106.275 108.037 43.24895 638188
8/22/2005 108.25 108.75 105.75 106.887 42.78858 333856
8/23/2005 108.5 108.5 105 106.188 42.50876 478408
8/24/2005 105.25 107.037 104.375 105.875 42.38346 538256
8/25/2005 105.075 106.725 104.512 105.325 42.16329 737404
8/26/2005 105.5 106.5 104.25 105.338 42.16849 642048
8/29/2005 105.375 105.5 103.625 105.1 42.07321 750692
8/30/2005 107.5 107.5 104.262 104.738 41.92831 754092
8/31/2005 105.125 105.125 104.075 104.588 41.86826 1100688
9/1/2005 105 105.725 104.863 104.938 42.00837 445736
9/2/2005 105 106.625 104.387 105.988 42.4287 1529264
9/5/2005 107.25 109.5 107 108.062 43.25895 2866396
9/6/2005 107.975 109.675 107.15 107.662 43.09883 2659760
9/8/2005 107.225 107.988 106 107.125 47.27491 1173848
9/9/2005 107.475 108.262 106.562 107.287 47.3464 1227328
9/12/2005 108 108.988 107.537 108.725 47.98099 1110836
9/13/2005 108.875 110.713 108.275 110.225 48.64296 1176628
9/14/2005 110.275 110.375 107.312 107.912 47.6222 553624
9/15/2005 109.5 109.5 108 108.363 47.82125 869976
9/16/2005 108.25 109.175 107.738 108.75 47.99204 851812
9/19/2005 109.175 113.85 108.512 113.238 49.97261 1524692
9/20/2005 113.625 113.75 110.312 112.4 49.60279 1047456
9/21/2005 111.75 112.925 106.575 111.725 49.30491 1374032
9/22/2005 108.075 111.25 108.075 108.988 48.09706 654592
9/23/2005 110.025 112.5 109.275 109.963 48.52733 842428
9/26/2005 110.062 112.5 110.062 112 49.42627 494532
9/27/2005 113.1 113.5 111.75 112.55 49.669 915272
9/28/2005 112.75 114.375 112.137 113.8 50.22063 1155160
9/29/2005 114 115.2 112.775 114.45 50.50748 995232
9/30/2005 113.75 114.5 110.25 112.975 49.85654 206736
10/3/2005 113.5 114.5 112.938 113.475 50.07719 717832
10/4/2005 113.75 116.238 113.5 115.05 50.77226 547432
10/5/2005 115.088 116.25 112.562 112.938 49.84022 845388
10/6/2005 113 118.738 112 117.738 51.95849 2175948
10/7/2005 118 119.512 115.088 117.537 51.86979 1522028
10/10/2005 118.7 118.7 115.75 116.95 51.61074 343148
10/11/2005 116.75 116.75 115.25 116.025 51.20252 339332
10/13/2005 115.75 116.125 114.5 115.238 50.85522 390116
10/14/2005 114.5 115.75 112.537 113.113 49.91744 307012
10/17/2005 112.875 113.7 111.762 112.625 49.70209 262736
10/18/2005 112.5 114.125 112.412 113.387 50.03836 666948
10/19/2005 112.775 114.75 109.012 110.1 48.58778 699108
10/20/2005 114.75 115.75 110.75 112.412 49.60809 865660
10/21/2005 112.5 114 112.012 112.525 49.65796 1628268
10/24/2005 113.25 115.475 112.5 115.012 50.75549 611572
10/25/2005 115.45 117 115.25 116.488 51.40685 828756
10/26/2005 116.75 116.75 114.662 115.012 50.75549 858716
10/27/2005 115 115.25 113 114.65 50.59573 447596
10/28/2005 113 113.738 110.25 111.262 49.10059 477868
10/31/2005 113.5 113.5 108.75 110.088 48.58249 328240
11/2/2005 112.5 114.238 110.5 113.738 50.19326 1583408
11/7/2005 113.25 116 113.25 115.075 50.78329 307948
11/8/2005 115.375 119.675 115.375 118.762 52.41038 1104320
11/9/2005 119.675 121 117 117.787 51.9801 779224
11/10/2005 118.5 122.887 117.5 122.213 53.93333 2201200
11/11/2005 122.887 128.688 122.887 127.787 56.39317 3905596
11/14/2005 128.462 130.25 123.887 124.988 55.15796 1768552
11/16/2005 127 128 125.25 126.062 55.63191 1054540
11/17/2005 127.025 127.225 123.875 125.088 55.20209 811880
11/18/2005 123.875 127.512 123.25 125.625 55.43906 1101964
11/21/2005 127.2 127.25 124.312 124.988 55.15796 752016
11/22/2005 125 125 122.088 123.55 54.52336 823808
11/23/2005 123.975 123.975 122.475 123.65 54.56749 611988
11/24/2005 123.875 124.988 122.775 124.175 54.79918 1371980
11/25/2005 127.75 128.75 125.875 126.238 55.70958 1108024
11/28/2005 126.25 133.75 126.037 132.675 58.55028 3944976
11/29/2005 132.5 136.35 130.25 135.8 59.92935 3162904
11/30/2005 136.35 139.2 132.288 132.712 58.5666 1688376
12/1/2005 133.6 136.675 132.625 136.125 60.07277 1084372
12/2/2005 136.675 137.15 133.525 135.262 59.69193 948336
12/5/2005 136.125 136.125 128.825 130.512 57.59573 1220232
12/6/2005 135.5 135.5 127 127.5 56.26652 1266108
12/7/2005 127.75 127.75 125.025 125.738 55.48893 549312
12/8/2005 126.75 129.25 125.25 126.825 55.96864 2133652
12/9/2005 127.25 128.438 123.162 126.475 55.81418 588108
12/12/2005 126.512 131.45 126.512 130.525 57.60146 1434300
12/13/2005 130.762 131.875 129.012 131.312 57.94878 1289356
12/14/2005 131.4 132.5 129.663 130.688 57.67339 951888
12/15/2005 130 132.475 129.775 130.65 57.65663 269596
12/16/2005 132.25 134.438 130.575 132.525 58.48408 1609380
12/19/2005 133.75 135.712 133 135.038 59.59309 2360480
12/20/2005 135.712 137.5 135 137.4 60.63544 1556476
12/21/2005 137.5 138.625 137.025 138.038 60.91701 1021380
12/22/2005 138 138.5 135.5 137.562 60.70693 1228316
12/23/2005 137.5 138.75 137.25 138.4 61.07675 1045764
12/26/2005 137.25 138 136.225 137.525 60.69061 794468
12/27/2005 136.262 138.75 136.25 138.438 61.09352 318216
12/28/2005 137 141.488 137 141.087 62.26255 1492068
12/29/2005 141.087 143.5 138.038 139.2 61.42979 942732
12/30/2005 139 139.625 137.525 139.262 61.45715 392548
1/2/2006 138.75 139.875 138.5 138.788 61.24797 265720
1/3/2006 139.5 142.4 139.312 140.312 61.92053 615320
1/4/2006 140.25 141.75 138.775 140.962 62.20737 616904
1/5/2006 141.25 141.25 138.275 140.2 61.87111 764784
1/6/2006 140.05 142.5 139.25 140.438 61.97613 1348428
1/9/2006 141.25 141.738 139.5 141.225 62.32344 724484
1/10/2006 142.25 142.5 137.775 138.163 60.97216 325312
1/12/2006 137.775 140 136.688 138.575 61.15397 316072
1/13/2006 138.5 140.175 137.9 138.25 61.01055 255332
1/16/2006 138.5 139.075 135.5 138.725 61.22017 565112
1/17/2006 138.5 139.363 137.4 138.75 61.23121 1064708
1/18/2006 138.25 138.5 135 138.05 60.92229 671308
1/19/2006 138.5 139.15 138 138.087 60.93862 90592
1/20/2006 138 138 136.25 136.613 60.28814 371948
1/23/2006 136.75 136.75 132.5 132.738 58.57808 663876
1/24/2006 134.95 134.95 131.25 132.4 58.42892 124000
1/25/2006 134 134.975 131.625 132.887 58.64383 732572
1/27/2006 132.25 133.962 130.675 132.225 58.35167 359600
1/30/2006 131.262 132.5 126.312 128.725 56.80712 1308644
1/31/2006 128.812 129.725 126.275 127.675 56.34375 839664
2/1/2006 128.05 128.5 126.5 127.113 56.09572 398032
2/2/2006 127.5 129.95 127.125 129.087 56.96687 397920
2/3/2006 130.688 133.75 128.975 131.3 57.94349 1056836
2/6/2006 131.5 131.975 127.925 128.575 56.74092 992060
2/7/2006 131.75 131.75 128.25 128.65 56.77401 1802316
2/8/2006 129 134.475 128.5 131.35 57.96555 3330396
2/10/2006 131.062 133.025 129.25 130.337 57.51851 976788
2/13/2006 130 132.25 129.75 130.512 57.59573 2266264
2/14/2006 132.25 134 131 132.15 58.31858 1301604
2/15/2006 133.25 136 132.6 133.113 58.74357 1507740
2/16/2006 134.5 143.25 134.5 139.3 61.47392 6349568
2/17/2006 140.5 142.25 138.012 138.775 61.24223 2168248
2/20/2006 138.75 140.5 135.75 139.812 61.69988 854636
2/21/2006 139.75 140.3 136 139.9 61.73872 595292
2/22/2006 140.3 146 140.25 142.863 63.0463 2924564
2/23/2006 144.25 147.25 142.5 145.25 64.09971 2397960
2/24/2006 145.5 149.375 145.5 147.363 65.03218 2774964
2/27/2006 147.363 148.625 146.25 146.562 64.67869 1322400
2/28/2006 148.25 149.725 136 139.363 61.50173 3377324
3/1/2006 138 142 137.825 138.925 61.30844 2252032
3/2/2006 141.975 144 140 140.762 62.11911 959484
3/3/2006 140.875 143.6 140.05 140.575 62.03659 812252
3/6/2006 140.05 142.225 138.988 139.975 61.77181 690504
3/7/2006 140 144.25 139.625 141.375 62.38964 971468
3/8/2006 142.5 143.75 139.75 140.363 61.94304 818776
3/9/2006 139.75 142 139.262 141.188 62.30711 417376
3/10/2006 142.688 143.975 140.8 141.262 62.33978 1097816
3/13/2006 143.225 143.225 139.062 140.062 61.8102 781380
3/14/2006 140 141.25 135.5 139.312 61.47922 1197120
3/16/2006 138 140.5 138 139.488 61.55689 484192
3/17/2006 140 140 135.538 136.725 60.33757 956652
3/20/2006 135.5 138.75 135.5 135.925 59.98452 435032
3/21/2006 135.5 137.625 112.475 136.2 60.10588 2387660
3/22/2006 136.012 138.5 135.012 138.062 60.92759 555088
3/23/2006 138.5 140.875 138.5 140.413 61.96509 2139900
3/24/2006 140.875 142.75 140.375 142.45 62.86404 1215656
3/27/2006 139.5 143.75 139.5 143.475 63.31639 627088
3/28/2006 140 144.5 140 141.688 62.52776 296944
3/29/2006 142.75 143 140 141.05 62.24621 591576
3/30/2006 140 145.137 140 144.087 63.58647 716960
3/31/2006 144.5 146.75 141.512 146.1 64.47481 862440
4/3/2006 146.75 155.488 146.262 152.012 67.08381 2438112
4/4/2006 153.5 154.95 148.775 153.312 67.65752 1926020
4/5/2006 153.25 155 150.3 151.1 66.68135 901292
4/7/2006 153.025 153.025 146.5 148.725 65.63324 1352020
4/10/2006 148 148 144.525 147.512 65.09794 847120
4/12/2006 147.5 147.5 140.762 142.212 62.75901 1324064
4/13/2006 141.25 142.5 137 141.087 62.26255 1426196
4/17/2006 141.087 143.75 140 143.113 63.15664 159312
4/18/2006 142.5 143.25 140.788 142.613 62.93598 246696
4/19/2006 143 143 137.525 138.738 61.22593 1434664
4/20/2006 141 142.25 134.5 134.95 59.55425 900056
4/21/2006 133.75 137 133.75 134.738 59.46068 2630012
4/24/2006 135.525 135.525 131.012 133.012 58.69899 831388
4/25/2006 133.5 134.25 131.775 133.788 59.04144 488256
4/26/2006 133.312 141.812 132.75 140.525 62.01452 556684
4/27/2006 142 150.725 134.625 138.038 60.91701 2399908
4/28/2006 135 142.212 130 140.538 62.02026 521820
5/2/2006 138.75 143.238 138.75 141.512 62.4501 422844
5/3/2006 141.5 144.975 141.5 144.038 63.56482 766116
5/4/2006 144.75 148.75 143.788 147.6 65.13677 1401648
5/5/2006 148.75 150.075 145.75 147.4 65.04849 545444
5/8/2006 149.5 149.75 138.062 146.45 64.62927 317636
5/9/2006 149 149.25 144.5 145.863 64.37022 359112
5/10/2006 147.475 147.613 144.5 146.613 64.70121 329052
5/11/2006 148.75 148.75 143.75 144.212 63.64162 454940
5/12/2006 143.75 143.75 138.875 139.8 61.69457 311872
5/15/2006 140 140 135 135.712 59.89051 594848
5/16/2006 135 139.25 132.5 135.637 59.85742 702808
5/17/2006 137.25 138.75 131.387 133.45 58.89228 980008
5/18/2006 132.5 133.738 126 128.538 56.72459 921028
5/19/2006 131.25 132.5 123.75 125.05 55.18533 546628
5/22/2006 126.25 127.5 113.75 117.387 51.80359 1156844
5/23/2006 117.5 123 115 119.088 52.55425 619404
5/24/2006 122.475 122.5 115.3 116.488 51.40685 877920
5/25/2006 115.375 118.75 110.512 113.125 49.92274 1088752
5/26/2006 118.75 119.75 111.025 115.75 51.08117 3016700
5/29/2006 117.488 119 114.3 114.925 50.7171 807376
5/30/2006 114.3 119.4 112.562 117.512 51.85875 1630216
5/31/2006 115.625 115.95 111.025 113.625 50.1434 1715828
6/1/2006 114.25 115.725 109.012 110.55 48.78638 560828
6/2/2006 113.5 113.5 107.5 110.887 48.9351 577596
6/5/2006 112 112.225 103.287 103.925 45.86272 1262392
6/6/2006 108 108.688 102.5 103.775 45.79652 3870252
6/7/2006 102.5 103.175 91.5 91.975 40.58912 2330260
6/8/2006 91.75 93.75 83.0125 84.2625 37.18555 1086280
6/9/2006 85 87.5 80 84.6125 37.34 3103268
6/12/2006 85 86.75 81.875 82.55 36.42981 1306544
6/13/2006 81.875 82.175 77.25 78.475 34.63149 1069236
6/14/2006 79.25 82.5 77.75 79.4375 35.05624 2037336
6/15/2006 81.425 93.5 81.25 91.95 40.57808 3402024
6/16/2006 93.5 101.688 93 99.275 43.81066 2850124
6/19/2006 93 101.25 90.5375 99.8 44.04235 905660
6/20/2006 100.25 101.137 96.5125 100.375 44.29609 387304
6/21/2006 98.25 102.488 98.25 101.6 44.83669 274260
6/22/2006 102.488 104.25 100.75 101.725 44.89185 438484
6/23/2006 101.275 102.95 99.25 101.7 44.88082 1139612
6/26/2006 101.25 102 99.5 100 44.1306 2270332
6/27/2006 100 100.738 99.5 100.113 44.18047 702812
6/28/2006 99.5 101.25 96.75 100.675 44.42848 254244
6/29/2006 100.675 101.238 98 99.95 44.10853 1107348
6/30/2006 101.238 102 99.2875 99.9625 44.11405 2819064
7/3/2006 102 104.275 100.775 101.537 44.80888 298096
7/4/2006 102.5 102.5 100 101.425 44.75946 239064
7/5/2006 101.225 108.75 100.65 107 47.21975 680008
7/6/2006 107.5 109.5 104.8 105.488 46.55249 744428
7/7/2006 106.25 107.425 101.75 102.125 45.06837 276616
7/10/2006 101.75 104.7 100.287 103.312 45.5922 190716
7/11/2006 103.5 105.725 101.55 105 46.33713 395640
7/12/2006 101.95 104.238 101.512 102.062 45.04057 331852
7/13/2006 103.5 103.713 100.537 101.1 44.61604 238744
7/14/2006 100.537 101.95 96 101.137 44.63237 1135308
7/17/2006 100 101.5 96.25 96.775 42.70739 232772
7/18/2006 97.9875 98.25 96 96.6875 42.66877 148696
7/19/2006 98.25 98.25 92.525 93.2 41.12972 184148
7/20/2006 94.95 97.375 91 91.6 40.42363 1049396
7/21/2006 92.5 92.5 90.5 90.675 40.01543 129728
7/24/2006 89.025 91.225 87.5 88.675 39.13281 464012
7/25/2006 90.25 93.725 89.25 92.6 40.86493 1081860
7/26/2006 92.5 101.725 92.5 98.0125 43.2535 1829896
7/27/2006 98 98.75 93.025 93.65 41.3283 495132
7/28/2006 93.25 95.225 92.25 94.375 41.64825 394512
7/31/2006 95.225 101.225 95.225 97.3375 42.95562 1297432
8/1/2006 98.5 98.5 95.7625 96.6 42.63016 594848
8/2/2006 96.875 97.5 95.7625 97.3125 42.9446 241880
8/3/2006 97.5 98.7625 96.7125 97.2 42.89494 294096
8/4/2006 97 98.475 94.5 95.0375 41.94061 356736
8/7/2006 94.5 95.75 93.75 94.6 41.74755 119948
8/8/2006 93.75 98.2 92.7625 96.0125 42.37089 1173540
8/9/2006 94.5 98.2 94.2625 95.95 42.3433 1057692
8/10/2006 95.25 100.775 95.25 99.65 43.97614 794976
8/11/2006 100.775 102.5 99 99.775 44.03132 501912
8/14/2006 100.95 106.312 100.95 105.887 46.72857 895424
8/16/2006 106.5 115 106.5 113.85 50.24268 1625480
8/17/2006 113.75 119.45 111.4 112.113 49.47615 1499916
8/18/2006 113 121.425 112.5 116.775 51.5335 2689588
8/21/2006 115 119.425 113.075 117.85 52.00791 1556244
8/22/2006 118.75 118.75 111.525 112.35 49.58073 1039944
8/23/2006 111.525 115.438 111.387 112.412 49.60809 655416
8/24/2006 111.387 114.75 110.012 114.062 50.33624 486460
8/25/2006 111.775 118.25 111.775 116.625 51.46731 987452
8/28/2006 117.975 120.15 116.75 117.75 51.96377 1811072
8/29/2006 120.5 122.5 119 121.275 53.51939 1494036
8/30/2006 122.5 125.25 121.75 123.463 54.48496 2350980
8/31/2006 123.575 125.238 122.75 123.863 54.66148 2370220
9/1/2006 120.5 125 120.5 122.225 53.93863 961528
9/4/2006 123 128 123 127.3 56.17825 1707092
9/5/2006 128 130.475 127.5 128.012 56.49246 1878160
9/6/2006 128.5 132.25 128.25 131.1 57.85522 3288368
9/7/2006 131.25 131.25 125.537 126.925 61.9163 4329344
9/8/2006 127.975 129.738 127.262 128.75 62.80657 836160
9/11/2006 128.75 132.25 126.775 127.95 62.41632 2964332
9/12/2006 127.25 131.75 127.25 128.738 62.80072 1122456
9/13/2006 127.5 135 127.5 133.75 65.24565 2820772
9/14/2006 132.5 137.462 132.5 134.887 65.8003 1222496
9/15/2006 135.75 137.4 133.538 134.288 65.5081 2189572
9/18/2006 135.725 136.5 133.775 135.125 65.91641 792040
9/19/2006 135 135.75 130.5 131.312 64.05636 665360
9/20/2006 130.75 135 130.75 132.062 64.42223 1139916
9/21/2006 132 134.675 132 132.675 64.72127 1210876
9/22/2006 132.5 133.725 129.55 130.038 63.43488 1265136
9/25/2006 130.25 132.5 130.25 131.913 64.34953 1694928
9/26/2006 132 133.875 130.5 131.613 64.2032 2479496
9/27/2006 132.038 132.75 130.775 131.875 64.33101 522328
9/28/2006 130.775 132.35 128.812 129.8 63.31876 938844
9/29/2006 132.05 132.05 129.275 130.625 63.72123 455876
10/3/2006 131.25 133.75 130.75 132.488 64.63003 931908
10/4/2006 134 137.2 132.625 133.663 65.2032 1740148
10/5/2006 133.5 135.875 133.5 134.512 65.61738 1352064
10/6/2006 135 141.925 134.012 140.425 68.50185 2963484
10/9/2006 141 141 137.75 140.312 68.44672 843220
10/10/2006 140 141.2 139 139.812 68.2028 1002632
10/11/2006 141 142 139.5 140.05 68.31891 570428
10/12/2006 140.125 143.188 139.75 142.087 69.31261 1766596
10/13/2006 142.25 143.188 139.012 139.65 68.12378 805540
10/16/2006 140.25 140.25 136.312 136.85 66.7579 588756
10/17/2006 137.5 138.45 133.262 134.038 65.38615 389716
10/18/2006 133.262 136.5 133.025 133.45 65.0993 1162244
10/19/2006 135 136.75 133.275 133.613 65.17883 367868
10/20/2006 133.875 134.7 130.875 131.6 64.19685 1353564
10/23/2006 134 134 132.25 132.462 64.61735 687792
10/26/2006 132 132 127.525 128.25 62.56265 791092
10/27/2006 128.75 130.375 128.25 128.725 62.79437 616620
10/30/2006 128.75 132.75 128.525 129.75 63.29439 782956
10/31/2006 131.25 133.6 127.5 128.163 62.52022 585588
11/1/2006 129.863 129.863 128.6 129.075 62.96511 303632
11/2/2006 128.6 132.5 128 131.275 64.0383 1562432
11/3/2006 132.35 132.962 130.275 130.913 63.86172 417268
11/6/2006 131.75 131.75 126.637 129.363 63.1056 665384
11/7/2006 129.5 129.5 125.637 126.238 61.58117 831012
11/8/2006 127 128.5 122.9 124.875 60.91626 621292
11/9/2006 125.25 125.25 121.537 122.05 59.53819 961344
11/10/2006 121.975 121.975 119.787 120.8 58.92843 1677356
11/13/2006 121.25 122.5 118.838 119.512 58.30011 548536
11/14/2006 120.5 125 120.025 122.95 59.97722 994924
11/15/2006 124.5 125 122.5 123.488 60.23967 686148
11/16/2006 123.975 123.975 121.512 122.088 59.55672 702496
11/17/2006 123.75 129.6 123.75 128.025 62.4529 2006744
11/20/2006 128.75 131.738 124.75 130.462 63.64173 2382256
11/21/2006 129.8 131.5 128.25 128.75 62.80657 611064
11/22/2006 129.225 129.225 125.55 125.988 61.45922 414296
11/23/2006 127.225 129.225 126.5 127.287 62.0929 422024
11/24/2006 128.25 128.25 125.537 125.838 61.38605 351972
11/27/2006 126 126.25 121.5 122.275 59.64795 969464
11/28/2006 122.25 122.25 119.025 120.6 58.83085 504908
11/29/2006 120 120.5 114 115.725 56.45272 1662512
11/30/2006 114.925 115.75 109 110.425 53.8673 2621968
12/1/2006 110.75 113.45 110.075 111.8 54.53805 851252
12/4/2006 111.8 113.537 110.15 112.575 54.91611 805980
12/5/2006 101.325 115.25 101.325 114.1 55.66004 582420
12/6/2006 114.5 115.475 110.25 110.762 54.03171 956120
12/7/2006 110.275 112 104.062 111.488 54.38586 2031892
12/8/2006 112 113.5 107.975 108.9 53.12338 851096
12/11/2006 108.75 110.438 104.25 105.425 51.42821 742228
12/12/2006 105.5 106.75 97.0125 100.012 48.78766 1169544
12/13/2006 101.25 107.5 99 106.262 51.83652 1299144
12/14/2006 108.738 109.925 106.75 108.887 53.11704 471752
12/15/2006 108.238 109.5 105.25 108.863 53.10532 3038536
12/18/2006 109.5 110.95 106.537 109.875 53.59901 711540
12/19/2006 110.95 111 108.75 109.225 53.28193 482936
12/20/2006 108.812 110.375 108.812 109.162 53.25119 1581064
12/21/2006 108.875 110.25 106.863 109.787 53.55608 614036
12/22/2006 110.25 111.9 109.5 111.262 54.27561 1418176
12/26/2006 111 111 108.55 108.787 56.0932 796620
12/27/2006 111 117 110 111.988 57.7437 341052
12/28/2006 113.75 114.5 110.775 111.275 57.37605 957524
12/29/2006 111.75 112.738 111.525 112.525 58.02058 300264
1/2/2007 113.45 113.45 111.275 111.9 57.69833 450780
1/3/2007 112 112.475 111.5 112.012 57.75607 561092
1/4/2007 114 122 114 117.475 60.57292 2010280
1/5/2007 120.925 123.4 118.512 118.963 61.34017 1103340
1/8/2007 119.425 120.75 116.05 116.863 60.25736 280764
1/9/2007 118.675 118.75 116.25 116.775 60.21198 376612
1/10/2007 117.5 118.25 111.25 111.688 57.58901 799612
1/11/2007 113.75 116.95 113.25 114.738 59.16166 575520
1/12/2007 117.5 122.25 115.875 121.3 62.54518 2392788
1/15/2007 120 123.75 118.963 119.613 61.67532 474964
1/16/2007 120.025 121.225 114.5 115.275 59.43855 1088728
1/17/2007 118 120 117.5 118.825 61.26901 536324
1/18/2007 119.025 124 118.475 123.238 63.54446 2080244
1/19/2007 124.5 126.625 122.75 123.725 63.79557 724240
1/22/2007 124.5 124.5 120.75 123.812 63.84043 402320
1/23/2007 123.5 123.75 120.5 122.975 63.40886 2695520
1/24/2007 121 121.5 119.062 120.55 62.15848 562240
1/25/2007 120.55 126.575 119.525 124.387 64.13692 3146268
1/29/2007 123.75 128.738 123.012 124.562 64.22714 1445592
1/31/2007 127 127.45 122.525 123.9 63.88582 710444
2/1/2007 123.5 124 122.5 123.762 63.81464 240420
2/2/2007 122 124.213 122 123.725 63.79557 627572
2/5/2007 123.75 123.762 121.05 121.95 62.88034 1342460
2/6/2007 122 123.25 118.025 119.762 61.75216 871568
2/7/2007 119.762 120.75 116.25 117.05 60.35379 210884
2/8/2007 118.75 119.75 117.025 117.863 60.77298 237752
2/9/2007 117.012 117.475 115 115.95 59.78659 147760
2/12/2007 114.75 116.225 110 111.15 57.3116 199192
2/13/2007 111.25 112.225 108.75 109.85 56.64129 279556
2/14/2007 109.75 109.75 106.875 107.725 55.54559 256272
2/15/2007 108.475 111.275 105 106.787 55.06194 704344
2/19/2007 106.787 111.125 105.875 110.275 56.86043 308388
2/20/2007 109.75 112.488 109.062 111.35 57.41472 408936
2/21/2007 111.75 113.7 108.3 108.588 55.99057 846208
2/22/2007 109.963 112.5 108 110.95 57.20848 1194072
2/23/2007 108.162 109.75 107.5 107.963 55.66831 514852
2/26/2007 107.525 109 103.25 104.125 53.68934 818256
2/27/2007 106 106 103 104.512 53.88889 304412
2/28/2007 103.7 107.475 101.25 103.325 53.27685 466348
3/1/2007 104.375 106 102.1 102.637 52.9221 264836
3/2/2007 102.5 104.25 102 102.162 52.67717 205316
3/5/2007 100 101.75 98.775 100.6 51.87177 400588
3/6/2007 101.75 103.2 99.775 101.137 52.14865 329668
3/7/2007 103.5 103.5 100.75 101.175 52.16825 550736
3/8/2007 100.5 102.5 100.5 101.375 52.27138 477856
3/9/2007 101.25 103.75 99.2625 99.8625 51.49149 262044
3/12/2007 101.25 103 100.5 102.537 52.87053 265812
3/13/2007 103.475 103.95 101.5 103.562 53.39904 146292
3/14/2007 101.625 102.988 99.025 99.4375 51.27235 349216
3/15/2007 102.375 102.375 100.625 101.475 52.32294 216724
3/16/2007 102 102.75 99.5 99.925 51.52372 787776
3/19/2007 101.375 102.287 100.375 101.562 52.3678 612024
3/20/2007 102.25 106.238 101.85 105.25 54.26942 629600
3/21/2007 104.988 106.25 104.5 104.95 54.11472 274688
3/22/2007 105.25 106.225 104.55 105.175 54.23076 120084
3/23/2007 104.75 104.75 101.625 102.688 52.94839 570544
3/26/2007 102.775 106 102 104.688 53.97964 335884
3/28/2007 102.65 103.725 100.025 100.775 51.962 814272
3/29/2007 101.5 102.375 100 101.088 52.12339 1347232
3/30/2007 100.562 101.5 99.55 99.9125 51.51728 612748
4/2/2007 98.775 98.775 96.5 96.875 49.95107 433812
4/3/2007 98.225 98.75 96.2625 96.6 49.80928 482296
4/4/2007 99.25 99.25 96.8 97.2625 50.15087 310316
4/5/2007 98.25 98.25 97.0375 97.575 50.312 146508
4/9/2007 99.5 100 98.1375 99.0875 51.09189 303120
4/10/2007 100.562 102.562 100.363 101.7 52.43895 746700
4/11/2007 105 105 100.738 100.887 52.01976 246824
4/12/2007 102.175 102.175 98.5 98.75 50.91786 254512
4/13/2007 98.5 100 98.0375 98.4875 50.78251 329624
4/16/2007 98.5 101.175 98.5 100.65 51.89755 607188
4/17/2007 101.225 105.375 100.75 103.725 53.4831 1196924
4/18/2007 105 105.5 103.075 103.375 53.30263 395892
4/19/2007 102.512 103.137 101.162 101.537 52.35491 268112
4/20/2007 103 103.725 101.8 102.675 52.94169 216680
4/23/2007 103.4 103.975 90.25 101.925 52.55497 645460
4/24/2007 101.162 102.975 100.75 102.387 52.79319 421512
4/25/2007 102.5 104.725 102.5 103.338 53.28355 933672
4/26/2007 103.75 108.188 102.588 106.863 55.10112 2846228
4/27/2007 106.5 110 106.5 108.975 56.19012 1101676
4/30/2007 108 111 106.75 110.262 56.85373 680420
5/3/2007 110.525 115 109.137 112.238 57.8726 720744
5/4/2007 111.5 113.75 110.262 110.637 57.04708 486468
5/7/2007 111.512 116.162 111.5 115.175 59.387 837508
5/8/2007 116 117.125 112.75 113.775 58.66512 574504
5/9/2007 116.25 117.125 114.35 116.438 60.03822 1176068
5/10/2007 116.25 117.225 113.838 114.925 59.25808 488968
5/11/2007 112.75 114.975 111.537 114.012 58.78731 316568
5/14/2007 114.5 117.225 114.262 116.537 60.08927 1732064
5/15/2007 117.5 120.488 112.75 119.838 61.79135 828376
5/16/2007 120 123.45 113.75 121.825 62.81588 707020
5/17/2007 124.5 129.5 123 128.725 66.37371 2204316
5/18/2007 127.75 127.75 124.012 126 64.96862 767472
5/21/2007 127.5 128.25 124.525 125.925 64.92995 924236
5/22/2007 127.25 127.988 125 125.463 64.69172 728876
5/23/2007 126.25 131.1 125.125 125.637 64.78145 2210752
5/24/2007 126 126.238 119.262 120.475 62.11979 1052616
5/25/2007 118.963 120.75 117.613 118.75 61.23035 666864
5/28/2007 119.65 124.85 118.75 120.512 62.13887 2177624
5/29/2007 120.762 122.25 120.3 120.838 62.30695 489496
5/30/2007 120 122.225 116.5 117.375 60.52136 537296
5/31/2007 118.5 119.25 116.25 116.55 60.09598 1096044
6/1/2007 117 118.5 116.062 116.475 60.0573 552204
6/4/2007 118.875 118.875 111.575 112.375 57.94324 970556
6/5/2007 113 114.35 111 113.65 58.60066 1023424
6/6/2007 114.375 114.7 110.25 111.213 57.34408 292432
6/7/2007 112 112 108.125 110.025 56.73153 891156
6/8/2007 108.75 109.725 107.025 108.588 55.99057 2726668
6/11/2007 109.512 110.75 109.025 109.887 56.66037 575680
6/12/2007 110.375 110.375 107.8 108.675 56.03544 171220
6/13/2007 109 109.5 107.125 107.7 55.5327 336896
6/14/2007 112 118.6 108 108.425 55.90653 1697292
6/15/2007 108.75 109.5 106.25 106.387 54.85569 655852
6/18/2007 107.25 107.5 104.762 105.225 54.25654 527652
6/19/2007 105 106.75 104.75 106.475 54.90105 279136
6/20/2007 107.5 108.213 105.762 107.675 55.51981 442620
6/21/2007 109.875 112.5 108 112.088 57.79526 1139920
6/22/2007 116.925 116.925 109.275 109.738 56.58353 231944
6/25/2007 110.025 110.75 108.762 109.15 56.28036 161448
6/26/2007 109.25 110.213 108 109.375 56.39637 497396
6/27/2007 111.925 111.925 108.275 110.488 56.97025 977172
6/28/2007 111.725 115 109.762 111.637 57.56271 1458724
6/29/2007 111.25 111.25 109.262 110.9 57.1827 204216
7/2/2007 111.25 114.225 109.55 113.537 58.5424 790756
7/3/2007 114.525 116.238 112.762 113.387 58.46506 956132
7/4/2007 113.5 115.225 112.075 113.262 58.4006 896352
7/5/2007 112.75 112.762 110 110.35 56.8991 293624
7/6/2007 110 110.75 108.325 108.988 56.19682 1340176
7/9/2007 110 110 107.5 108.625 56.00966 1309896
7/10/2007 108.625 109.875 107.562 107.838 55.60385 707452
7/11/2007 107.988 108.738 106.5 106.65 54.9913 767760
7/12/2007 111.238 111.238 107 107.812 55.59045 191740
7/13/2007 109.75 110.25 107.5 108.387 55.88694 867592
7/16/2007 108.5 109.425 107.25 108.25 55.81629 891544
7/17/2007 108.25 109 107.75 108.05 55.71317 139556
7/18/2007 108.725 109 107 107.175 55.262 208348
7/19/2007 107.75 108.625 106.8 107.925 55.64871 150376
7/20/2007 108 111 107.25 107.575 55.46824 433728
7/23/2007 106.525 107.75 106 106.338 54.83041 727436
7/24/2007 108.988 108.988 104.025 104.825 54.05028 993996
7/25/2007 105 106.475 104.25 104.875 54.07607 1194104
7/26/2007 105.5 106.238 100.75 102.175 52.68387 1797276
7/27/2007 100.625 104.2 100.025 100.425 51.78154 678364
7/30/2007 101 101.988 98.25 98.7875 50.9372 2293536
7/31/2007 100 100.975 99.5 100.738 51.94292 789492
8/1/2007 99.725 100.75 98.7875 99.6 51.35614 709500
8/2/2007 99.975 100.5 99.025 99.5 51.30459 585704
8/3/2007 100.5 101.175 99.5 100.387 51.76195 3493484
8/6/2007 100.262 101.125 99.0375 100.312 51.72327 1234184
8/7/2007 102.037 108.5 101.625 102.1 52.6452 870468
8/8/2007 103.5 103.5 102.1 102.45 52.82567 370592
8/9/2007 102.512 103.238 99.775 100.075 51.60106 380480
8/10/2007 99.25 100.662 97.5 100.463 51.80113 892560
8/13/2007 100.25 101.25 99.75 99.8875 51.50438 352244
8/14/2007 97.5 100.25 97.5 99.7875 51.45282 705472
8/16/2007 96.7625 99.975 96.7625 97.775 50.41513 823900
8/17/2007 98.5 98.5 93.5 94.1875 48.56533 1221772
8/20/2007 100.5 102.5 95.25 95.7625 49.37743 637736
8/21/2007 98.75 98.75 94.25 94.575 48.76513 693040
8/22/2007 95.5 96.225 93.7625 93.9875 48.4622 590384
8/23/2007 94.525 95.5 93.15 94.2125 48.57822 1626928
8/24/2007 94.25 94.375 92.8625 93.475 48.19795 540956
8/27/2007 94.975 95 93.625 93.8375 48.38487 1222888
8/28/2007 93.5 97.7125 93.5 95.3125 49.14541 529912
8/29/2007 95 98 94 96.9375 49.9833 528884
8/30/2007 97.475 98.2125 95.375 95.925 49.46123 969024
8/31/2007 97.475 97.7 96.275 97.075 50.0542 411752
9/3/2007 97.5 98.5 97.3 97.775 50.41513 328108
9/4/2007 98.4875 101.088 97.8125 100.363 51.74957 914152
9/5/2007 101.25 101.975 99.15 99.6875 51.40126 961328
9/6/2007 98 101.725 98 100 51.56239 1179000
9/7/2007 100.5 101.938 100.5 101.25 52.20692 531584
9/10/2007 98.875 101.5 96.75 100.988 59.74247 1091408
9/11/2007 101.5 103.625 100.25 100.863 59.66852 1978288
9/12/2007 102.875 102.875 97.75 98.675 58.37415 785972
9/13/2007 99.4625 100.75 98.5 98.7875 58.4407 823604
9/14/2007 99 100.475 97.75 98.1 58.03398 726724
9/17/2007 98.875 99.475 97.125 97.3125 57.56812 364288
9/18/2007 97.25 98.25 96.5 97.475 57.66426 286368
9/19/2007 97.5125 98.75 96.3375 97.0375 57.40543 567764
9/20/2007 97.25 101.225 97.25 100.15 59.24674 2005672
9/21/2007 100.6 102 100.5 101.562 60.08203 1299484
9/24/2007 101.938 103.037 100.725 101.025 59.76435 928140
9/25/2007 102 109.938 102 108.9 64.42305 4895384
9/26/2007 109.1 120.75 109 117.037 69.23673 4718456
9/27/2007 119.963 121.2 112.438 112.875 66.77458 1898456
9/28/2007 105.25 118.6 105.25 117.613 69.57748 1872388
10/1/2007 112.875 124.625 112.875 123.062 72.80101 2915876
10/3/2007 124.5 128.175 121.75 125.1 74.00665 3984212
10/4/2007 123.125 127.9 122.125 124.088 73.40796 2717784
10/5/2007 117.75 127.75 117.75 125.688 74.3545 2385664
10/8/2007 125 126.45 116.75 119.062 70.43469 2116860
10/9/2007 112.775 121 112.775 120.175 71.09311 1279024
10/10/2007 121 122.5 116.75 117.175 69.31837 1043028
10/11/2007 117.5 122.25 116.25 118.137 69.88748 1851548
10/12/2007 119.225 119.75 112.75 113.613 67.21117 875280
10/15/2007 114.875 116.25 112.25 112.425 66.50838 835456
10/16/2007 112.5 117.175 110.575 115.9 68.56411 1863240
10/17/2007 110.012 112.475 105.025 107.688 63.70606 890220
10/18/2007 109.988 117.5 106.8 110.175 65.17732 2129608
10/19/2007 107.65 110 106.125 106.5 63.00326 1387160
10/22/2007 104.25 108.75 102.537 108.387 64.11957 399396
10/23/2007 110 111.537 108.838 111.275 65.82805 749716
10/24/2007 112.537 115.175 110.25 111.25 65.81328 385928
10/25/2007 112 112.738 109.062 110.075 65.11816 1329056
10/26/2007 110.25 112.5 109.988 111.6 66.02031 819208
10/29/2007 111.25 113.75 109.75 111.812 66.14572 1753232
10/30/2007 115 118.25 112 117.287 69.38462 2939520
10/31/2007 121.562 123.75 117.125 120.438 71.24869 2015692
11/1/2007 120 123.75 116.512 120.637 71.36643 3509380
11/2/2007 117.525 124.375 113.875 123.762 73.21511 1624936
11/5/2007 124.75 125.5 120.438 121.05 71.61074 1555176
11/6/2007 122.425 125 121.25 121.725 72.01006 1121244
11/7/2007 122.5 127.5 121.312 125.95 74.50948 2054668
11/8/2007 125.95 132.5 124.012 128.062 75.7589 4551376
11/12/2007 128.762 133.587 125.988 130.238 77.0462 3371688
11/13/2007 130.125 132.5 128.75 129.913 76.85391 766464
11/14/2007 130.975 137.925 128.3 135.1 79.92244 4114904
11/15/2007 136.25 153.425 135.25 148.988 88.13832 9997512
11/16/2007 148 162.75 147.5 154.8 91.57658 10107880
11/19/2007 166 166 148.75 149.863 88.65594 2953084
11/20/2007 148.75 152.25 142.012 143.575 84.93609 3424440
11/21/2007 145 145 128.837 130.675 77.3047 2386124
11/22/2007 131.25 132.5 125.25 128.8 76.19549 2872764
11/23/2007 131.25 132 121.975 124.25 73.50379 2460016
11/26/2007 125.05 130.738 125.05 126.3 74.71655 2065168
11/27/2007 126.25 136.525 125 133.5 78.97591 3751504
11/28/2007 136.5 142.5 133.75 134.45 79.53793 3045556
11/29/2007 137.5 138.663 131.25 132.1 78.14771 2050572
11/30/2007 132.5 139.225 132.5 135.8 80.33656 3193092
12/3/2007 135 141.2 125.025 138.125 81.71198 2294184
12/4/2007 137.762 152.375 137.125 149.75 88.5891 5693104
12/5/2007 150 158 150 154.25 91.25119 7709268
12/6/2007 156.225 157.337 148.038 150.062 88.77365 2672848
12/7/2007 150.85 152.7 143 147.75 87.40594 2013864
12/10/2007 155 160 152 154.375 91.32514 6731204
12/11/2007 159.975 159.975 152.625 157.525 93.18864 4010952
12/12/2007 156.25 169.712 155.788 167.788 99.26002 8748128
12/13/2007 172.25 174.25 163.788 168.438 99.64454 8047468
12/14/2007 168 171.312 163 165.325 97.80294 2200940
12/17/2007 168.75 168.75 152.538 154.262 91.25829 4528560
12/18/2007 155.75 162.475 150.512 160.387 94.88171 4240360
12/19/2007 161.25 166.225 156.5 158.212 93.59504 3018180
12/20/2007 159.25 160.675 155.6 157.163 92.97446 1498820
12/24/2007 162.25 167.75 158.75 161.887 95.76909 2794496
12/26/2007 164.95 177 163.125 173.475 102.6243 4711264
12/27/2007 175.587 181.3 170.825 178.4 105.5379 14468680
12/28/2007 175 186.875 169.688 184.65 109.2352 5982592
12/31/2007 186.25 202.5 185.625 198.738 117.5694 10671272
1/1/2008 200 200.975 192.5 194.325 114.9588 5085968
1/2/2008 195.25 196.1 188.55 193.2 114.2932 5984996
1/3/2008 191.25 199 190.25 196.275 116.1123 5815732
1/4/2008 197.55 200.55 193.887 195.712 115.7793 3854436
1/7/2008 196 196.175 187.95 189.337 112.008 3507792
1/8/2008 188 191.25 176.25 181.125 107.1499 3817648
1/9/2008 182.5 186.837 177.475 179.95 106.4548 2775424
1/10/2008 162.538 182.15 162.538 170.95 101.1306 3110792
1/11/2008 171.25 173.75 164.25 170.512 100.8715 2323724
1/14/2008 170.775 178 170.25 172.212 101.8772 3372368
1/15/2008 172.5 173.938 168.05 168.775 99.8439 1279008
1/16/2008 167.5 171 162.5 167.1 98.853 1460804
1/17/2008 167.5 171.125 162 163.637 96.80435 4047520
1/18/2008 162.5 163 150 151.975 89.90537 2568344
1/21/2008 152.488 162.25 117.5 123.688 73.17134 4765668
1/22/2008 115 123.5 87.25 111.175 65.76888 6627396
1/23/2008 120 125 109.625 114.9 67.97253 4467408
1/24/2008 116.25 126.75 114.5 117.887 69.73957 3332040
1/25/2008 121.75 127.125 118.75 126.412 74.78279 1786364
1/28/2008 122.5 125 118.75 124.238 73.49671 1381836
1/29/2008 126.25 135 117.625 118.838 70.30216 2143192
1/30/2008 120 120 112.775 113.863 67.35906 1818024
1/31/2008 114.25 124.95 112.25 119.213 70.52403 8850652
2/1/2008 121.113 124.113 120.25 123.075 72.80869 1656508
2/4/2008 125 132.7 124.5 131.163 77.59338 3794148
2/5/2008 130 136.2 126.7 132.6 78.4435 3307728
2/6/2008 120.75 132.938 113.05 131.675 77.89629 1756216
2/7/2008 132.5 134.9 125.25 126.312 74.72363 2061420
2/8/2008 130 130.925 122.775 128.962 76.29133 2674184
2/11/2008 127.475 127.75 117.25 120.162 71.08543 1810176
2/12/2008 119.975 121.75 115.037 115.688 68.43869 1193204
2/13/2008 122.475 122.475 116.475 118.088 69.85848 1332468
2/14/2008 121.75 136.25 121.5 134.35 79.47878 7246372
2/15/2008 132.75 142.975 130.1 140.288 82.99156 7524580
2/18/2008 140.5 142.2 137.5 140.225 82.95429 1702476
2/19/2008 137.812 145.25 137.562 139.137 82.31065 2591224
2/20/2008 137.75 139.95 131.25 133.512 78.98302 2050128
2/21/2008 134.55 136.25 129.062 130.962 77.47449 1483736
2/22/2008 129.625 133 125.312 130.337 77.10476 2010840
2/25/2008 132.45 133.75 130.8 132.512 78.39143 1609380
2/26/2008 133 139.475 133 138.663 82.03024 2990364
2/27/2008 139.5 143.225 135.875 136.562 80.78733 2805104
2/28/2008 136.25 139.75 135.062 136.1 80.51403 3168504
2/29/2008 135.125 140.975 133.75 140.012 82.82827 3065052
3/3/2008 135.275 141.85 133.75 136.125 80.5288 2874540
3/4/2008 136.25 137.5 127.5 131.5 77.79276 2891376
3/5/2008 130.5 134.625 118.3 131.738 77.93356 1431708
3/7/2008 129.6 130 122.875 125.925 74.49471 2481600
3/10/2008 122.5 127.95 120.25 127.05 75.16022 1312456
3/11/2008 127.05 130 122.525 128.875 76.23987 1858092
3/12/2008 131.25 132.238 125.125 126.238 74.67986 1512552
3/13/2008 123.5 124.562 119 119.75 70.8417 853364
3/14/2008 120.75 123.475 117 118.762 70.25722 1128408
3/17/2008 117 117.012 107.5 108.4 64.12726 2263472
3/18/2008 110 111 104.775 107.15 63.38779 2926772
3/19/2008 109.75 111.225 108 109.1 64.54137 1451288
3/24/2008 110.4 112.35 105.75 108.363 64.10537 991084
3/25/2008 111.25 117.5 108.525 115.8 68.50496 2020380
3/26/2008 116.5 117.213 112.75 116.375 68.84511 1042468
3/27/2008 113 117 109.137 110.875 65.59142 2756536
3/28/2008 112 117 100.8 115.9 68.56411 1265504
3/31/2008 116.25 116.25 109.5 111.387 65.89431 1879032
4/1/2008 114.25 115.025 110.25 112.812 66.73731 1681612
4/2/2008 116.238 117.25 114.5 115.262 68.1867 3143816
4/3/2008 114.875 116.463 113.75 115.225 68.1648 1621776
4/4/2008 116.012 116.5 112.762 113.65 67.23305 1162380
4/7/2008 114.25 114.975 111.588 112.7 66.67105 1222972
4/8/2008 112.213 114.238 112.05 113.412 67.09226 939380
4/9/2008 113.5 115.5 112.625 114.575 67.78026 1147912
4/10/2008 115 115.738 111.125 111.988 66.24985 1316484
4/11/2008 112.025 114.25 111.775 113.113 66.91538 1230092
4/15/2008 112 116.713 110.025 115.088 68.08375 1205020
4/16/2008 117.375 117.375 113.75 114 67.4401 646676
4/17/2008 115.725 115.725 112.125 113.213 66.97454 1612796
4/21/2008 116.25 123.5 113.25 113.637 67.22537 879228
4/22/2008 113.625 113.725 111.875 112.213 66.38295 1056788
4/23/2008 112.7 113.25 111 112.113 66.32379 1154012
4/24/2008 110 114 107.725 108.613 64.25327 3583428
4/25/2008 109.012 110.738 108 109.15 64.57095 1192084
4/28/2008 109.5 111.512 108.75 111.25 65.81328 1103004
4/29/2008 112.113 112.5 109.75 112.125 66.33089 1622928
4/30/2008 113.5 116.75 112.775 115.25 68.17958 2705208
5/2/2008 117.5 121.925 116.25 120.275 71.15226 3845468
5/5/2008 121.25 122.438 120 121.588 71.92902 1345372
5/6/2008 120.525 121.438 117.5 119.262 70.55301 2705740
5/7/2008 118.5 118.5 111.75 114.75 67.8838 2262240
5/8/2008 114.875 114.875 111.25 112.45 66.52316 1122884
5/9/2008 111.5 112.738 110.262 110.75 65.51748 357556
5/12/2008 110.25 110.562 102.863 104.625 61.89405 2600272
5/13/2008 106.5 111.238 102.762 104.425 61.77573 2189232
5/14/2008 105.15 105.15 98.4875 99.4375 58.82521 4733452
5/15/2008 109.95 109.95 99.475 100.037 59.17987 1924056
5/16/2008 101.25 103.75 100.175 102.875 60.85879 2214796
5/20/2008 103.5 103.5 100.525 101.387 59.97852 679456
5/21/2008 100 103.2 99.7625 102.025 60.35595 1029384
5/22/2008 102 103.5 99.3125 101.75 60.19326 2060968
5/23/2008 103.25 107.113 103 105.037 62.13778 4445452
5/26/2008 104.5 106 102.75 103.512 61.23562 1472448
5/27/2008 104.625 107.475 104.262 105.387 62.34483 1179784
5/28/2008 106.5 107.475 103.875 106.363 62.9222 2927708
5/29/2008 106.713 110.475 102.55 104.562 61.85677 7243764
5/30/2008 105.25 107.662 104.238 106.525 63.01805 1425912
6/2/2008 107.5 108.25 104.512 105.175 62.21942 1433096
6/3/2008 104.512 109.25 101.338 108.425 64.14208 2143120
6/4/2008 111.75 112.95 103.25 104.463 61.7982 10957624
6/5/2008 104.75 106.5 97.5 97.9875 57.96744 4160044
6/6/2008 99 100.588 93.275 94.5125 55.9117 3710096
6/9/2008 92 92 87.0875 90.7125 53.66369 2168824
6/10/2008 89.3 92.975 87.875 91.725 54.26265 1065464
6/11/2008 92.8125 93.7625 91.0125 92.375 54.64719 785216
6/12/2008 91.25 92.275 87.25 90.85 53.74503 773376
6/13/2008 92.2375 96.25 90.525 93.5375 55.3349 1788672
6/16/2008 93.5 95.275 93.05 93.5 55.31272 648188
6/17/2008 93.7625 95.125 92.5 94.575 55.94867 621964
6/18/2008 95.05 96.25 93.7625 94.6875 56.01522 1151984
6/19/2008 93.75 94.5 92.0125 92.6875 54.83207 575552
6/20/2008 93.7375 95.475 91.375 92.325 54.61762 1204580
6/23/2008 91.25 92.4875 88.75 89.55 52.97598 1137612
6/24/2008 87.875 90 86.325 88.15 52.14777 2161860
6/25/2008 87.0875 90.2 86.325 89.575 52.99077 1466132
6/26/2008 90.1 91.25 86.3125 87.9125 52.00727 3455188
6/27/2008 85.5 86.225 82.65 85.275 50.44698 1948732
6/30/2008 88.75 88.75 82.25 83.075 49.14549 955884
7/1/2008 82.5 84 75 78.65 46.52776 1480772
7/2/2008 78.75 83.3 75.75 80.8875 47.85142 1421532
7/3/2008 80.5 86.5 78.75 84.9 50.22513 2624948
7/4/2008 84 87.2125 82.5625 85.3875 50.51353 888264
7/7/2008 85.3875 88.75 84.75 87.1875 51.57837 1098472
7/8/2008 86.2625 90 85 88.0125 52.06643 1125584
7/9/2008 90 92.5 89.25 89.9375 53.20522 723992
7/10/2008 77.5375 91.875 77.5375 90.4375 53.501 603492
7/11/2008 89.3875 90.2375 85.2625 86.1875 50.98679 923096
7/14/2008 86.5 88.475 85.25 87.25 51.61534 331764
7/15/2008 87.25 87.25 84.825 85.375 50.50614 286584
7/16/2008 86.5 88.125 85.275 85.6375 50.66142 333068
7/17/2008 87.5375 91.25 87.4875 90.8625 53.75243 1290260
7/18/2008 92.5 95.875 92 95.4625 56.47369 1484080
7/21/2008 95.625 96.75 92.9875 94.2375 55.74901 698772
7/22/2008 93.25 95.2375 93.0125 94.8 56.08177 405700
7/23/2008 96.5125 101.25 96.5125 100.037 59.17987 1541952
7/24/2008 102.5 103.75 99.0125 101.1 59.80873 1624084
7/25/2008 93.2625 102.137 93.2625 100.225 59.2911 1022556
7/28/2008 99.5125 101.988 99.5125 100.075 59.20235 245716
7/29/2008 93.25 99.75 93.25 98.0375 57.99702 983568
7/30/2008 99.5 105 99.475 103.55 61.2581 1992936
7/31/2008 101.963 103.5 100 100.725 59.58689 1625776
8/1/2008 103.75 110.55 99.5 104.488 61.81298 926352
8/4/2008 103.812 107.375 102.6 106.662 63.0991 653444
8/5/2008 106.25 111.95 106.25 108.35 64.09767 2077272
8/6/2008 112.725 112.725 106.312 110.213 65.19979 2120880
8/7/2008 103.062 111.725 103.062 110.713 65.49558 777372
8/8/2008 110.05 111 107.5 108 63.89063 1791196
8/11/2008 110 111.963 109.088 110.762 65.52457 1359016
8/12/2008 112 114.5 110.625 112.238 66.39774 1714700
8/13/2008 111.975 113.475 110.25 113.225 66.98163 1149556
8/14/2008 110.5 112.088 109.562 110.262 65.22878 800936
8/18/2008 110.5 111.5 108.7 109.675 64.88152 912888
8/19/2008 108.713 110.325 108.537 109.975 65.059 901888
8/20/2008 109.588 111 108.7 109.062 64.51888 173908
8/21/2008 107.75 108.475 102 102.775 60.79962 1280284
8/22/2008 100.75 100.75 98.05 98.9125 58.51465 1266108
8/25/2008 102.5 102.5 100.037 100.475 59.43899 292468
8/26/2008 99.9625 101.125 99 100.525 59.46856 339980
8/27/2008 100.062 100.5 99.5375 99.75 59.01009 400712
8/28/2008 99.25 100 97.5 97.9 57.91567 672944
8/29/2008 99.225 101.45 98.825 100.338 59.35794 795824
9/1/2008 99.9625 100 98.025 98.975 58.55162 298704
9/2/2008 100.537 108.225 100.025 107.4 63.53569 1775212
9/4/2008 107.4 111.625 105.75 109.738 64.91879 2156340
9/5/2008 108.75 112.5 106.5 111.613 66.02801 2618700
9/8/2008 112.512 113.738 107.588 107.95 63.86105 1018320
9/9/2008 108 110.375 107.75 108.488 67.62476 1964636
9/10/2008 109.05 110.5 104.55 105.787 65.94113 1087892
9/11/2008 105.425 105.825 102.037 102.863 64.11848 2545848
9/12/2008 104.85 104.85 100.5 101.875 63.50263 2264200
9/15/2008 101.75 104.625 98.175 103.287 64.38278 1690092
9/16/2008 101.5 107.75 101.25 104.537 65.16195 3295428
9/17/2008 105.25 106.125 98.75 99.975 62.31829 2340520
9/18/2008 97.425 101.675 93.5 101.088 63.01206 1023740
9/19/2008 102.525 103.25 97.775 98.9625 61.68716 1569844
9/22/2008 97.95 98.725 94.6 95.5125 59.53663 1143952
9/23/2008 90.525 98.125 89.5 97.15 60.55735 1496524
9/24/2008 95.5 98.9625 95.5 98.45 61.3677 1265452
9/25/2008 95.5625 102.475 95.5625 97.375 60.69761 2495972
9/26/2008 97.375 98.725 95.5625 97.2625 60.62748 603212
9/29/2008 96.75 98.125 93.7625 96.85 60.37035 921548
9/30/2008 95 102.463 92.75 101.65 63.36238 1948448
10/1/2008 102 102 99 100.6 62.70787 565312
10/3/2008 100.25 104.2 99.3875 100.238 62.48222 2323476
10/6/2008 100.875 101.5 98.6875 99.3625 61.93649 1817632
10/7/2008 101 101.175 96.75 98.0125 61.09499 1738308
10/8/2008 96.25 97 88.75 92.1 57.4095 914348
10/10/2008 92.5 92.5 83.775 88.8875 55.40702 1297060
10/13/2008 90.5375 93.175 89.25 92.1625 57.44845 503004
10/14/2008 93 95.25 91.25 91.875 57.26924 567072
10/15/2008 92.5375 95.2625 90.7875 93.7375 58.43021 834604
10/16/2008 91.25 99.0375 88.7625 96.9125 60.40931 1380668
10/17/2008 101 115 96.875 101.25 63.11304 2865408
10/20/2008 98.75 102.738 98.75 101.512 63.27636 970088
10/21/2008 101.25 102.225 98.875 100.012 62.34134 1476948
10/22/2008 99.75 102.5 95.25 97.15 60.55735 1604172
10/23/2008 95 99.25 88.525 92.925 57.92376 1795996
10/24/2008 92.25 92.25 83.7625 85.6625 53.39674 835172
10/27/2008 83.0875 87.375 75 78.5625 48.97105 1197260
10/29/2008 81.25 89.35 80.7625 86.8 54.1058 2036396
10/31/2008 89.25 89.25 83 84.575 52.71887 1612656
11/3/2008 85.5 89 82.875 87.825 54.74471 969504
11/4/2008 89 91.35 87.5 90.15 56.19399 483940
11/5/2008 91.25 91.7375 86.75 88.175 54.96289 345912
11/6/2008 87.5 90 85 85.475 53.27987 596184
11/7/2008 87.5 92.75 86.25 92.0125 57.35494 1310768
11/10/2008 92.5 94.5 87.5125 92.2375 57.49521 586372
11/11/2008 92.25 94.95 88.25 89.925 56.05374 852788
11/12/2008 90.5125 94.5 90.3125 93.55 58.31334 815564
11/14/2008 95.75 96.2375 91.275 91.95 57.31599 927236
11/17/2008 92.75 94.5 91.575 93.7375 58.43021 580928
11/18/2008 94.5375 95.9875 91.525 93.125 58.04842 799980
11/19/2008 93.7875 93.7875 91.775 92.5375 57.6822 463732
11/20/2008 90.35 92.4875 89.25 90.8875 56.65369 315328
11/21/2008 93.225 95.625 91.625 95.025 59.23275 789984
11/24/2008 95 102.5 93.275 102.225 63.7208 1563152
11/25/2008 102.45 103.75 100.338 102.2 63.70523 1093308
11/26/2008 102 103.75 99.7875 102.475 63.87663 739724
11/28/2008 97.5375 104.5 97.5375 102.812 64.0867 348708
12/1/2008 103.812 105 100.775 101.262 63.12052 528296
12/2/2008 100.25 104.85 98 98.65 61.49237 682200
12/3/2008 99.5 100.25 97.75 99.0375 61.7339 231168
12/4/2008 100.25 102.037 98.8875 99.575 62.06895 355352
12/5/2008 100.025 101.738 93.875 95.925 59.79376 4160184
12/8/2008 96.25 96.25 93.3 95.125 59.29509 1264708
12/10/2008 94 97.475 94 96.825 60.35478 350820
12/11/2008 95.2625 97 94 94.25 58.74967 2006680
12/12/2008 92.75 97.95 92.75 96.45 60.12101 2540796
12/15/2008 98.4875 98.875 95.625 96.5125 60.15997 586992
12/16/2008 96.775 98.3375 94.3875 94.85 59.12368 1901084
12/17/2008 96 96.25 93.6125 94.4625 58.88213 3360356
12/18/2008 95.0125 102.188 95.0125 101.412 63.21402 5412944
12/19/2008 102.25 106.725 102.25 105.963 66.05084 3587108
12/22/2008 105.363 106.225 100.562 101.325 63.15979 1491936
12/23/2008 103.75 104.1 101.5 102.537 63.91529 1857236
12/24/2008 103.738 105.125 102.537 103.25 64.35973 3495740
12/26/2008 206.1 206.1 103.775 104.588 65.19375 2635708
12/29/2008 102.5 106.25 102.275 105.662 65.86322 1764144
12/30/2008 104.25 106 103.3 105.2 65.57523 693808
12/31/2008 105.25 107.125 104.9 106.5 66.38557 1048560
1/2/2009 101.4 109.475 101.4 107.725 67.14915 2215624
1/5/2009 108 108.262 104.35 105.412 65.70738 3904160
1/6/2009 103.512 109.8 103.512 108.688 67.74945 1765856
1/7/2009 108.75 109.4 103.6 105.287 65.62947 948828
1/9/2009 210 210 104 108.725 67.77251 2049780
1/12/2009 108.5 109 104.4 105.113 65.521 430484
1/13/2009 104.875 109.475 104.875 109.238 68.09227 2425572
1/14/2009 109.75 110.25 108.062 109.15 68.03742 1044168
1/15/2009 110.512 110.512 106.55 106.95 66.66607 450216
1/16/2009 109 109.975 107.5 109.375 68.17767 1594184
1/19/2009 109.525 111.125 88.5 110.488 68.87143 1222256
1/20/2009 109 112.3 108.5 111.812 69.69675 1953168
1/21/2009 110.25 111.75 109.037 109.887 68.49681 1808948
1/22/2009 109.25 109.438 107.875 108.287 67.49947 649672
1/23/2009 108.5 109.588 107.787 108.312 67.51505 1268584
1/27/2009 108.25 109.15 106.762 107.975 67.30499 471856
1/28/2009 108.75 109.5 106.775 108.463 67.60918 1097924
1/29/2009 108 109.5 106.012 108.613 67.70268 2151584
1/30/2009 108 113.45 107.75 111.537 69.52533 2423176
2/2/2009 112 112.5 109.762 110.238 68.71561 544792
2/3/2009 111.113 111.75 109.238 110.213 68.70002 1784768
2/4/2009 108.012 111.25 108.012 110.012 68.57474 1385344
2/5/2009 110.5 110.775 109.075 109.488 68.24811 731564
2/6/2009 110.838 111.1 108.838 110.725 69.01917 864056
2/9/2009 111 112.75 109.5 112.137 69.89932 1211308
2/10/2009 110.025 113 105.012 112.175 69.92302 536172
2/11/2009 111 114.175 111 113.213 70.57004 1394156
2/12/2009 112.975 114.2 112 112.75 70.28144 293744
2/13/2009 113.5 113.7 111.787 112.562 70.16425 484092
2/16/2009 112.5 112.5 110.838 111.387 69.43182 718480
2/17/2009 111.25 112.275 110.375 111.3 69.3776 606048
2/18/2009 110.025 114.9 110.025 113.85 70.96711 1584544
2/19/2009 113.725 116.725 113.55 113.887 70.99018 1987876
2/20/2009 112.463 113.75 112.037 113.287 70.61617 714372
2/24/2009 113.5 114 111.787 113.088 70.49211 696716
2/25/2009 112.5 113.25 112.488 112.512 70.13308 1025832
2/26/2009 113.5 113.5 108.825 109.512 68.26305 1507828
2/27/2009 108.75 110 107.625 109.425 68.20884 715072
3/2/2009 107.775 110 107.775 109.588 68.31043 789168
3/3/2009 109.75 112.675 109.512 111.25 69.34643 694024
3/4/2009 111.225 111.488 110.262 111.062 69.22923 370784
3/5/2009 111.4 111.4 107.812 109.225 68.08417 842424
3/6/2009 109.125 109.975 107.838 108.113 67.39101 480688
3/9/2009 107.812 107.963 100.387 101.825 63.47146 705308
3/12/2009 103 103.988 101.25 101.8 63.45588 492548
3/13/2009 101.75 103.45 100.137 100.675 62.75462 1228480
3/16/2009 100.625 104.375 100.625 103.963 64.80415 1038904
3/17/2009 103.5 103.5 100.775 101.537 63.29194 486956
3/18/2009 100 100.688 95.3125 96.8875 60.39372 2475516
3/19/2009 96.7625 97.475 94.5125 96.8 60.33919 946684
3/20/2009 96 97 94.875 96.175 59.94959 1352152
3/23/2009 95.5125 97.15 94.75 96.3375 60.0509 961680
3/24/2009 97.5 99.3875 97 97.85 60.99369 1385464
3/25/2009 97.9625 99.775 97.625 98.05 61.11837 560248
3/26/2009 100 100 95.6875 99.4 61.95987 1596116
3/27/2009 99 100.5 97.75 99.425 61.97545 1152708
3/30/2009 99.75 101.675 94.675 96.5875 60.20672 1388800
3/31/2009 96.425 100.35 95.75 96.95 60.43269 5854244
4/1/2009 99.7375 99.7375 97.05 98.0125 61.09499 1897232
4/2/2009 98.65 101.75 98.2625 101.287 63.13611 2157092
4/6/2009 101.213 102.5 99.525 101.588 63.32373 1145752
4/8/2009 203.35 203.35 100.9 105.162 65.55154 1403536
4/9/2009 106.25 108.125 105.012 106.925 66.65049 651548
4/13/2009 213.5 213.5 105.262 107.05 66.7284 1279504
4/15/2009 214 214 105.75 106.325 66.27647 843472
4/16/2009 107.5 110 105.5 106 66.07391 878520
4/17/2009 107.25 109.125 106.25 108.575 67.679 921488
4/20/2009 109.175 111.162 107.5 109.35 68.16209 677732
4/21/2009 108.75 111.25 108.75 109.537 68.27866 311816
4/22/2009 108.75 110.5 108.75 109.775 68.42701 261772
4/23/2009 107.5 112 102.875 110.725 69.01917 1156896
4/24/2009 109.625 111 108.262 109.113 68.01435 446108
4/27/2009 107.75 110.25 107.75 109.025 67.95951 1050904
4/28/2009 109 112.488 109 111.912 69.75909 871044
4/29/2009 113.25 113.75 109.588 110.688 68.99612 954940
4/30/2009 220 220 220 220 137.1345 0
5/4/2009 220 220 108.75 110.725 69.01917 662268
5/5/2009 113.225 113.225 108.525 109.125 68.02184 410776
5/6/2009 109.25 111.25 107.05 107.5 67.00892 428140
5/7/2009 107.5 108.75 105.55 106.4 66.32324 522588
5/8/2009 100.575 106.95 100 103.525 64.53115 896612
5/11/2009 102.75 106.488 102 105.8 65.94923 363356
5/12/2009 104.738 108.225 104.562 107.5 67.00892 858468
5/13/2009 107.875 109.5 105.25 106.1 66.13625 611560
5/14/2009 103.875 108.975 103.875 108.637 67.71766 730768
5/15/2009 108.75 109.475 105.9 107.113 66.76767 1338616
5/18/2009 110 128.525 100.875 125.312 78.11182 22272
5/19/2009 119.5 125 106.338 111.4 69.43994 2247980
5/20/2009 110.012 116.5 110.012 115.575 72.04237 895968
5/21/2009 116.25 136.675 116.25 131.95 82.24954 6153768
5/22/2009 132.5 133 125.838 130.188 81.15123 3364196
5/25/2009 130 143.5 130 141.512 88.20991 4044224
5/26/2009 142 147.238 139.55 141.175 87.99985 4551488
5/27/2009 142.512 144.85 140.762 143.837 89.65917 2500888
5/28/2009 142.55 144.938 141 142.5 88.82576 4070392
5/29/2009 143.75 165.5 143.5 152.25 94.90331 16969844
6/1/2009 154 158.25 146.5 147.675 92.05154 5144336
6/2/2009 148.738 150.325 140.337 143.125 89.21535 4893584
6/3/2009 145 149.425 141.663 143.5 89.4491 3723820
6/4/2009 142.5 147.25 140 143.762 89.6124 3587280
6/5/2009 144.75 153.475 140 148.488 92.55833 5052192
6/8/2009 154.988 157.75 142 145.038 90.40781 6041176
6/9/2009 145 147.475 134.188 138.312 86.21523 6552492
6/10/2009 141.1 143.75 136.525 140.25 87.42325 4191244
6/11/2009 141 141.225 136.2 138.462 86.30873 2463796
6/12/2009 140 142.488 137.5 139.012 86.65155 2142416
6/15/2009 138.75 141.925 136.525 140.675 87.68817 2219212
6/16/2009 137.5 144.5 137.5 143.25 89.29327 2134624
6/17/2009 143 145 139.587 140.562 87.61773 2003428
6/18/2009 142 142 134.025 137.488 85.70159 2175336
6/19/2009 139 139.475 136 137.812 85.90355 1282012
6/22/2009 137.5 139.475 134.3 136.3 84.96107 1807160
6/23/2009 137.5 138.55 135.262 136.275 84.94547 1043256
6/24/2009 137.5 138 135 135.825 84.66496 709672
6/25/2009 135.75 137.925 131.025 133.087 82.95828 2524760
6/26/2009 133.762 135.975 133.062 134.587 83.89329 688704
6/29/2009 135.387 139.75 135.387 136.363 85.00034 1453820
6/30/2009 137.25 137.5 131.275 132.962 82.88036 717572
7/1/2009 133.75 136.75 130.512 135.45 84.43121 1632224
7/2/2009 137.5 142.5 135.25 137.375 85.63115 5705728
7/3/2009 136.25 141.25 136.25 140.675 87.68817 2521876
7/6/2009 140.5 142.9 133.637 134.837 84.04913 1455672
7/7/2009 136.288 137.225 134.05 135.637 84.54778 901344
7/8/2009 135.5 143.75 133.75 140.337 87.47749 2864212
7/9/2009 140.75 143.738 138 142 88.51409 2095492
7/10/2009 140.5 143 135.5 137.2 85.52206 681716
7/13/2009 135.25 137.5 132.038 133.325 83.10664 1165240
7/14/2009 135.7 135.725 131.75 134.65 83.93255 1531736
7/15/2009 135 138 133.325 135.575 84.50915 962172
7/16/2009 137.25 138.65 133.925 135.025 84.16631 1587056
7/17/2009 137 142.45 134.75 138.337 86.23081 1160324
7/20/2009 138.512 141.25 126.55 136.525 85.1013 1170932
7/21/2009 136.75 136.75 133.25 133.938 83.48874 645864
7/22/2009 135.5 135.5 131.5 132.012 82.28818 2382292
7/23/2009 133.488 134.5 131.562 132.462 82.5687 1571376
7/24/2009 132.5 133.45 128.75 129.925 80.98728 2252432
7/27/2009 130.962 130.962 128.25 129.038 80.43436 2034104
7/28/2009 129 132.425 129 131.913 82.22647 976396
7/29/2009 133.75 135 132.25 133.913 83.47315 1219796
7/30/2009 134.55 141.375 134.55 139.375 86.87782 4956720
7/31/2009 141.25 146.663 136.288 136.85 85.30391 2023152
8/3/2009 137.775 137.975 133.05 133.725 83.35597 1840964
8/4/2009 132.75 139.925 132.75 135.725 84.60264 4661000
8/5/2009 137.475 137.875 134.5 135.275 84.32214 3729496
8/6/2009 135 142.8 135 137.438 85.67043 4803452
8/7/2009 136.25 141 135 138.625 86.41033 2736872
8/10/2009 140 140.75 133.75 135.038 84.17441 2321780
8/11/2009 135.025 137.475 133.15 135.15 84.24422 784732
8/12/2009 133.75 138.15 133.5 135.587 84.51662 2208780
8/13/2009 136.4 138.6 135 137.788 85.8886 2384436
8/14/2009 137.325 144.25 137.325 141.962 88.49041 3702340
8/17/2009 139.5 146.35 139.5 142.363 88.74037 4859876
8/18/2009 142.5 148.062 141.775 147.475 91.92687 4416244
8/19/2009 146.312 148.75 143.25 145.788 90.87531 2229248
8/20/2009 146.25 147.75 144.762 147.225 91.77104 1484288
8/21/2009 147 149.5 146.25 147.887 92.18369 1603292
8/24/2009 148.75 148.75 143.562 144.113 89.83122 1047676
8/25/2009 145.5 145.95 141 143.012 89.14491 2516360
8/26/2009 144.5 145.725 142.125 142.725 88.96602 898528
8/27/2009 143.738 144.725 142.163 142.625 88.90368 1373784
8/28/2009 142 144.25 142 143.725 89.58936 2074404
8/31/2009 142.5 146.425 142 144.5 90.07243 2628820
9/1/2009 145.975 148 145.75 147.363 91.85706 2203184
9/2/2009 146.225 154.225 145.5 152.275 100.0088 6654536
9/3/2009 152.5 157.45 152.5 153.8 101.0104 4396000
9/4/2009 155.5 156.175 153.062 154.725 101.6179 1986284
9/7/2009 156.812 172 156.812 168.663 110.7719 7798580
9/8/2009 171.375 171.85 161.75 163.538 107.406 3681276
9/9/2009 163.5 163.5 157.025 157.85 103.6703 2206776
9/10/2009 160 162.65 158.8 160.85 105.6406 1877004
9/11/2009 161.875 161.975 152.775 154.35 101.3716 3526016
9/14/2009 157.288 161.725 156.75 159.05 104.4584 4543488
9/15/2009 161.85 163.725 160.55 161.663 106.1745 2580492
9/16/2009 164.25 165 160.55 163.062 107.0933 2389112
9/17/2009 163.75 164.5 156.288 157.875 103.6867 2160360
9/18/2009 157.875 164.5 156.5 163.275 107.2332 3289356
9/22/2009 326.55 326.55 163.275 164.337 107.9307 1826724
9/23/2009 164.85 166.5 162.975 165.337 108.5875 1704688
9/24/2009 165.25 170.413 164.288 167.738 110.1644 3310828
9/25/2009 170 171.5 168.75 170.913 112.2496 1542892
9/29/2009 342 342 168.525 169.9 111.5843 1061020
9/30/2009 173 173.95 169.5 170.125 111.7321 1377372
10/1/2009 170.087 171.25 166.312 167.625 110.0901 1133432
10/5/2009 335.75 335.75 166.25 168.5 110.6648 594304
10/6/2009 170.75 170.75 165.25 167.525 110.0245 872640
10/7/2009 168.738 169.863 166.5 167.375 109.926 959952
10/8/2009 166.375 171.5 166.375 169.375 111.2395 1759896
10/9/2009 167.012 169.512 164.637 165.337 108.5875 1687208
10/12/2009 166.875 166.875 163.775 164.113 107.7836 1078096
10/13/2009 328.5 328.5 328.5 328.5 215.7471 0
10/14/2009 163.375 164.462 160.075 160.475 105.3943 1206236
10/15/2009 162.5 162.5 158.55 159.087 104.4827 1496004
10/16/2009 159 159.25 156.55 158.337 103.9901 1655780
10/20/2009 316 316 157.5 160.075 105.1316 1695692
10/21/2009 161.375 166 161.25 163.2 107.184 2862916
10/22/2009 163.675 164.95 160.775 161.887 106.3216 1989956
10/23/2009 164.75 164.775 162.5 162.812 106.9292 1651060
10/26/2009 163.75 166.55 160.087 162.875 106.9705 2666432
10/27/2009 163.4 164.25 160.325 161.15 105.8376 2165416
10/28/2009 159.663 162.475 159.663 160.65 105.5092 1572476
10/29/2009 156 162.975 140.575 157.3 103.3091 1926394
10/30/2009 149.35 159.9 144.2 155.7 102.2582 4285750
11/3/2009 309.5 309.5 150 152.6 100.2223 2124712
11/4/2009 152.5 154.925 151 153.475 100.7969 951772
11/5/2009 153.5 157.975 152.5 155.725 102.2747 671346
11/6/2009 157.65 158.95 155.5 156.575 102.8329 672686
11/9/2009 157 157.5 152.25 153.525 100.8298 1816632
11/10/2009 154.1 156 152.575 152.975 100.4686 1629754
11/11/2009 153 154.4 149.325 150.2 98.64603 1133694
11/12/2009 151.425 151.425 146.5 147.6 96.93846 1804868
11/13/2009 148.3 149.9 146.05 147.35 96.77426 2511238
11/16/2009 148.025 149.475 147.175 147.9 97.13547 1207116
11/17/2009 147.75 150.45 146.825 149.375 98.10421 693796
11/18/2009 147.6 153 146.5 147.025 96.56081 1135346
11/19/2009 147.875 149.5 144.525 145.15 95.32937 2579028
11/20/2009 145 146.175 142.6 145.8 95.75627 1150804
11/23/2009 145 146.5 143.375 144.525 94.91891 1656984
11/24/2009 145.7 145.7 143.3 144.8 95.09951 1346188
11/25/2009 144 150.25 144 148.55 97.56236 3900096
11/26/2009 149.5 149.95 144.55 145.55 95.59208 2188022
11/27/2009 144.5 147.5 142.625 146 95.88762 2021290
11/30/2009 148.5 148.5 144.05 144.6 94.96816 1563138
12/1/2009 145.95 152.125 144.6 150.45 98.81023 2311558
12/2/2009 151.9 152.45 147.5 148.2 97.3325 2133384
12/3/2009 149.2 151.475 148.75 149.9 98.449 1738982
12/4/2009 150.075 155.9 150 155.125 101.8806 3243384
12/7/2009 155.475 158.5 155 157.6 103.5061 2277122
12/8/2009 158.5 160.65 157.85 159.075 104.4748 2642278
12/9/2009 158.5 162.75 158.05 161.9 106.3302 2596420
12/10/2009 160.65 166.425 160 164.7 108.1691 2258628
12/11/2009 165.25 166.425 160.55 162 106.3959 1635262
12/14/2009 162.525 164.45 160.9 162.225 106.5436 900042
12/15/2009 161.55 162.5 158.2 159.025 104.442 1168660
12/16/2009 157.025 159 154.525 155.1 101.8642 681618
12/17/2009 155 155.1 150.55 153.1 100.5507 1488694
12/18/2009 153.05 153.925 147.625 150.35 98.74456 1455034
12/21/2009 150.025 153.25 149 151.025 99.18786 1056704
12/22/2009 151.75 154.4 150 152.825 100.3701 1126936
12/23/2009 154 155.9 152.5 154.9 101.7328 1074630
12/24/2009 154.95 156.75 153.4 154.125 101.2238 1001016
12/29/2009 307.35 307.35 152.275 154.075 101.191 724548
12/30/2009 155.45 155.45 151.775 153.175 100.5999 1438272
12/31/2009 154.45 154.875 152.525 152.95 100.4521 1644172
1/4/2010 306.9 306.9 153.275 157.325 103.3255 1679612
1/5/2010 157.525 159 156.6 157.925 103.7196 1010816
1/6/2010 157.925 158.95 155.025 157.7 103.5718 1267330
1/7/2010 156.575 157.5 153.75 155.225 101.9463 764816
1/8/2010 157.5 159.2 155.55 157.875 103.6867 987114
1/11/2010 157.625 161 157.625 159.425 104.7047 1277302
1/12/2010 162.55 164.225 157.8 158.975 104.4091 1035806
1/13/2010 159.375 164.05 157.8 161.85 106.2974 1894322
1/14/2010 163 165.7 162.5 162.925 107.0034 2058148
1/15/2010 163.05 164.45 161.1 162.175 106.5108 719096
1/18/2010 162.55 164 161.3 163.075 107.1019 539034
1/19/2010 162.975 167.225 158.075 159.075 104.4748 2826086
1/20/2010 161.35 161.35 155.5 156.15 102.5538 1366042
1/21/2010 156.05 158.55 155.55 156.775 102.9643 995938
1/22/2010 155 158 152.775 154.225 101.2895 1174990
1/25/2010 155.5 155.5 151.25 153.25 100.6492 1059716
1/27/2010 316.3 316.3 150.5 151.825 99.71328 882806
1/28/2010 153.5 154.2 149.5 150.475 98.82665 1925040
1/29/2010 150 152.8 147.525 150.675 98.958 1395444
2/1/2010 151 158.925 149 157.575 103.4897 2027238
2/2/2010 159.75 162.5 155.075 158.8 104.2942 1808654
2/3/2010 160 161 156.55 157.925 103.7196 1425140
2/4/2010 166 166 157.925 158.4 104.0315 1749594
2/5/2010 150.775 157.95 150.775 154.05 101.1746 1039274
2/8/2010 158.5 159.3 154 154.85 101.7 859540
2/9/2010 155.25 156 153.525 155.025 101.8149 804520
2/10/2010 156.25 159.225 155.65 157.95 103.736 1242310
2/11/2010 159.95 159.95 156.05 156.7 102.915 863026
2/15/2010 313.9 313.9 152.575 153 100.485 734068
2/16/2010 153.925 155 152.6 154.675 101.5851 403846
2/17/2010 155.05 157.2 153.8 156.075 102.5045 506172
2/18/2010 156.45 163.3 154.5 158.65 104.1957 2464780
2/19/2010 158.45 162.2 156.775 160.85 105.6406 1545656
2/22/2010 160.85 164.4 159.35 163.15 107.1511 2438890
2/23/2010 164.925 165.175 160.55 161.25 105.9033 1456850
2/24/2010 159.2 162.625 157.6 161.1 105.8048 954652
2/25/2010 161.55 162.95 159.9 160.95 105.7063 1207634
2/26/2010 161.25 167.225 157.5 158.7 104.2285 5594922
3/2/2010 316 316 155.1 155.925 102.406 1104048
3/3/2010 157.5 157.7 153.725 154.05 101.1746 1984962
3/4/2010 155.45 155.725 151.625 152.15 99.92674 2996680
3/5/2010 153 154 152.5 153.4 100.7477 1509576
3/8/2010 154.975 155.325 153.05 153.825 101.0268 1140312
3/9/2010 154.3 154.75 152.075 152.7 100.2879 940216
3/10/2010 151.8 153.45 151.275 152.9 100.4193 836024
3/11/2010 153.5 154.5 150.775 152.15 99.92674 1129314
3/12/2010 152.5 152.75 151.05 151.875 99.74611 633502
3/15/2010 152 152.4 147.5 148.675 97.64448 917768
3/16/2010 152.225 152.5 149 151.1 99.23713 1107128
3/17/2010 151.45 152.25 150.3 150.925 99.12218 1396782
3/18/2010 151.5 151.5 149.55 150.075 98.56393 820370
3/19/2010 149.1 152.2 149.1 150.8 99.04009 731644
3/22/2010 149.5 151.5 149.5 149.8 98.38333 482162
3/23/2010 150 151.25 149.025 149.575 98.23554 586344
3/25/2010 299.25 299.25 145.6 146.825 96.42944 1676974
3/26/2010 149.4 149.4 147 147.875 97.11906 1407330
3/29/2010 147.625 152.5 147.625 151.075 99.2207 1114858
3/30/2010 151.075 152.5 149.05 149.9 98.449 909232
3/31/2010 149.1 151 147.5 147.875 97.11906 1154500
4/1/2010 154.975 154.975 148.2 149.225 98.00569 284750
4/5/2010 299.1 299.1 146 147.05 96.57723 1084876
4/6/2010 147.25 149.1 146.275 146.675 96.33095 2455566
4/7/2010 146.5 148 146.125 146.725 96.36378 811956
4/8/2010 147 147.95 145.25 145.775 95.73984 868604
4/9/2010 146.85 146.85 144.5 144.85 95.13234 936672
4/12/2010 145.15 146 142.7 143.125 93.99942 781092
4/13/2010 144 144.5 141.4 141.85 93.16206 1341190
4/15/2010 284.8 284.8 141 141.475 92.91577 1420580
4/16/2010 140.65 141.75 140.5 140.975 92.5874 1096668
4/19/2010 140 143.2 139 140.4 92.20972 1358690
4/20/2010 140.75 142.475 140.275 140.625 92.35752 606906
4/21/2010 141.15 141.45 140.275 140.725 92.4232 440912
4/22/2010 140.95 141.025 140.05 140.5 92.27542 1150790
4/23/2010 141.9 142.65 140.375 140.525 92.29183 1260122
4/26/2010 141.975 141.975 140.1 140.35 92.1769 452438
4/27/2010 141 141.85 140.075 140.75 92.43961 885542
4/28/2010 140.175 141.8 139 139.85 91.84853 1063592
4/29/2010 140.425 140.925 136.525 137.15 90.07526 915686
4/30/2010 137 148.3 137 147.375 96.79068 2755016
5/3/2010 147 154.225 144.9 152.725 100.3044 3178080
5/4/2010 153.05 154.45 150.4 150.975 99.15503 1588460
5/5/2010 149.35 153.675 148.9 149.675 98.30124 2029784
5/6/2010 151 155.25 150.5 153.65 100.9119 2675142
5/7/2010 150.9 157.2 150.3 154.35 101.3716 2908082
5/10/2010 155 156.9 150.75 151.15 99.26997 1166382
5/11/2010 152.475 154 149.525 150.4 98.77739 769168
5/12/2010 151.075 152 149.05 150.8 99.04009 775814
5/13/2010 150.8 152.4 150.6 151.05 99.20429 511118
5/14/2010 151.5 155.2 151.05 154.475 101.4537 2246552
5/17/2010 155.1 160 154.725 159.325 104.639 2634446
5/18/2010 159 162.5 157.55 158.225 103.9166 1643588
5/19/2010 158 160.45 156 156.75 102.9478 1003122
5/20/2010 158.45 163.95 157.5 162.85 106.9541 2981416
5/21/2010 162.5 166.25 160.25 165.1 108.4318 3176668
5/24/2010 166.05 166.05 161.525 162.575 106.7735 1544280
5/25/2010 163.5 164.5 160.275 162.3 106.5929 2324876
5/26/2010 162.5 164.95 161.25 162.35 106.6257 784176
5/27/2010 161.275 171.5 161.25 170.125 111.7321 2922290
5/28/2010 171 174.975 167.75 170.675 112.0933 3474548
5/31/2010 173.45 177.45 171 176.575 115.9682 2504228
6/1/2010 177.4 180 176 178.475 117.216 2249104
6/2/2010 179.5 180.15 176.125 176.925 116.1981 1714564
6/3/2010 178.3 179.45 175.475 176.025 115.607 1383664
6/4/2010 175 179.45 174.3 177.425 116.5265 1812212
6/7/2010 180.5 180.5 170.3 171.4 112.5694 3509904
6/8/2010 169 171.225 165.05 169.125 111.0753 2786132
6/9/2010 170.075 176.25 170.075 172.975 113.6038 1921118
6/10/2010 174.5 174.975 170.55 172.075 113.0127 819338
6/11/2010 172.25 173.75 168.6 169.375 111.2395 1678794
6/14/2010 158.85 174.925 158.85 173.975 114.2606 1751348
6/15/2010 174.5 175 164.05 165.1 108.4318 2630272
6/16/2010 165.1 168 162.5 166.8 109.5483 2311538
6/17/2010 167 169 165.025 168.625 110.7469 887310
6/18/2010 170.45 172.2 166.5 167.175 109.7946 1043504
6/21/2010 169.5 169.5 166.275 167.225 109.8274 660382
6/22/2010 163.075 174.9 163.075 173.175 113.7352 2898074
6/23/2010 174.925 176.9 173.55 174.15 114.3755 1393240
6/24/2010 175.325 175.9 169.075 170.7 112.1097 1923272
6/25/2010 171.9 195.35 168.5 188.975 124.1121 20812422
6/28/2010 190 208.75 185 198.8 130.5648 31653714
6/29/2010 204.5 204.5 194.075 196.675 129.1692 11465532
6/30/2010 196.5 203.95 195 201.55 132.3709 19536814
7/1/2010 201.5 203.85 198.45 200 131.3529 10969884
7/2/2010 201 204.5 199.625 200.65 131.7798 6796660
7/5/2010 201 201.5 197.825 199.4 130.9588 3032174
7/6/2010 199.95 200.95 196.525 197.25 129.5468 2919296
7/7/2010 198 199.2 193.5 194.25 127.5765 2464584
7/8/2010 197.4 200.9 195.3 198.25 130.2036 5590110
7/9/2010 198.775 203.175 198.775 200.325 131.5664 5000010
7/12/2010 201.95 202 195.525 196 128.7258 2779240
7/13/2010 196.5 198.85 195.65 196.75 129.2184 3070454
7/14/2010 198.45 198.5 194.025 194.625 127.8228 3807680
7/15/2010 195.55 195.55 186.125 187.225 122.9628 5027144
7/16/2010 187.55 190.975 185.225 189.075 124.1778 3297090
7/19/2010 186.8 191 186.8 188.55 123.833 1288350
7/20/2010 188.55 189.7 185.1 185.65 121.9283 1693618
7/21/2010 186.75 189.225 185.875 187.075 122.8642 1904842
7/22/2010 187.075 188.5 186.025 187.375 123.0613 1137542
7/23/2010 188 188.35 185.45 186.625 122.5687 1947342
7/26/2010 186.5 187.5 181.775 182.325 119.7446 1715090
7/27/2010 181 184 180.875 181.675 119.3177 1638664
7/28/2010 183.45 184 180.575 180.775 118.7266 1135224
7/29/2010 181.025 181.875 176.15 177.45 116.5429 2748752
7/30/2010 177.75 181.9 177.025 181 118.8744 1526422
8/2/2010 181.15 182.225 178.55 179.025 117.5773 1342436
8/3/2010 178.5 181.75 178.025 181.05 118.9072 1341346
8/4/2010 181.325 182.225 179.3 179.625 117.9713 703988
8/5/2010 180.975 181.95 179 179.3 117.7579 1441302
8/6/2010 179.5 185.375 178.725 183.5 120.5163 2212982
8/9/2010 182.375 185.025 182.375 183.15 120.2864 903282
8/10/2010 184.775 187.25 182.175 186.075 122.2075 1730928
8/11/2010 187 190.9 186.5 187.95 123.4389 3010874
8/12/2010 188.5 192.65 187.6 190.675 125.2286 3161574
8/13/2010 192.475 193.45 188.6 190.175 124.9002 2233264
8/16/2010 189.8 192.45 188 190.725 125.2614 1478746
8/17/2010 191.5 195.425 191 193.275 126.9362 3058776
8/18/2010 195 196.5 193 194.25 127.5765 1563244
8/19/2010 195 195.95 193.575 194.575 127.79 934124
8/20/2010 195.075 198.775 194.45 196.225 128.8737 2488462
8/23/2010 197 206.95 196.1 202.175 132.7814 7023874
8/24/2010 203.65 206.75 202.25 203.95 133.9471 4883320
8/25/2010 204.225 206.325 199.8 200.575 131.7305 2534702
8/26/2010 202.4 203.5 200.65 202 132.6664 2175792
8/27/2010 203 208.35 201.75 205.125 134.7188 5781184
8/30/2010 207.5 207.875 205 205.8 135.1621 1461894
8/31/2010 205.4 207.45 203.025 205.575 135.0144 2962638
9/1/2010 207.25 214 205.625 211.975 139.2177 3985612
9/2/2010 215 217.425 211.5 212.15 139.3326 2060106
9/3/2010 212.5 214.95 210.725 212.375 139.4804 1348706
9/6/2010 217.5 219 211.5 212.65 139.661 3074244
9/7/2010 214.475 214.65 212.2 213.15 139.9894 2799606
9/8/2010 207 208.625 205.35 206.875 144.693 2995086
9/9/2010 208 208.5 204.525 205.075 143.434 2243552
9/13/2010 409.95 409.95 205.75 209.4 146.459 3018924
9/14/2010 209.3 221 207.55 219.225 153.3309 6317780
9/15/2010 221 224.45 218 218.5 152.8238 3409274
9/16/2010 219.6 222.475 213.575 215.2 150.5157 2913046
9/17/2010 217 218 212.6 214.25 149.8512 3795870
9/20/2010 215 221.25 214.25 220.55 154.2576 3847594
9/21/2010 225 225 218.05 219.175 153.2959 3554586
9/22/2010 219.5 220.9 214.7 217.325 152.0019 2144654
9/23/2010 218.35 219 216.125 217.625 152.2118 1249868
9/24/2010 218.675 219.475 216.05 218.825 153.0511 2194032
9/27/2010 220 227.5 218.8 224.875 157.2826 4874938
9/28/2010 224.5 228.45 221.525 222.675 155.7439 2747724
9/29/2010 222 223.85 214.675 215.5 150.7255 2175750
9/30/2010 214.55 215.475 207.5 208.4 145.7596 3074808
10/1/2010 209.95 213.05 208.525 209.05 146.2142 1999032
10/4/2010 210.5 211.65 205.775 207.825 145.3574 2777374
10/5/2010 207.825 212.35 207.825 210.3 147.0885 2237482
10/6/2010 212 212 209 210.85 147.4732 1542672
10/7/2010 210.5 216.85 209.125 212.275 148.4699 3227968
10/8/2010 213.475 214.625 209.375 211.275 147.7704 1037798
10/11/2010 212.5 212.65 207 207.55 145.1651 1354422
10/12/2010 208.7 209.925 205.525 207.45 145.0951 1818392
10/13/2010 208 210 207 208.825 146.0569 1697756
10/14/2010 209.95 211.55 204 204.675 143.1543 2544010
10/15/2010 204.9 207 199.575 200.925 140.5314 3382352
10/18/2010 204 205.975 202 203 141.9827 1708942
10/19/2010 204.75 206 200.8 201.675 141.056 2392234
10/20/2010 201.975 205.4 201.675 204.6 143.1018 1247824
10/21/2010 205 208.175 203.725 207.4 145.0602 1080528
10/22/2010 208.275 214.85 207.825 214.05 149.7113 2780574
10/25/2010 217.5 217.5 212.5 215.25 150.5506 1716918
10/26/2010 216.25 216.25 212.025 212.35 148.5223 1004584
10/27/2010 210.4 213.375 206.05 209.95 146.8437 909546
10/28/2010 209.95 214.9 209.075 210.475 147.2109 2417626
10/29/2010 209.5 214.5 205.5 209.025 146.1967 1192548
11/1/2010 210 213.95 209.975 211.45 147.8928 1295506
11/2/2010 212 213.5 210.55 211.425 147.8754 1201142
11/3/2010 211.55 213.5 211 211.725 148.0852 710672
11/4/2010 212.4 212.4 207.325 207.7 145.27 1416832
11/8/2010 204.1 210.275 202.8 204.45 142.9969 2310948
11/9/2010 205.25 207.125 205 206.2 144.2209 991900
11/10/2010 205 209.7 205 206.55 144.4657 1154810
11/11/2010 208 209.15 203.25 203.9 142.6122 610420
11/12/2010 205 205.9 200.025 201.275 140.7762 961646
11/15/2010 205.5 206.9 198 199.475 139.5173 1648358
11/16/2010 200.5 200.5 192.5 194.95 136.3524 1465026
11/18/2010 391 391 194.15 198.975 139.1675 1721424
11/19/2010 199.75 201 195.125 196.4 137.3665 1159026
11/22/2010 198.5 198.5 191.8 192.85 134.8836 965596
11/23/2010 193.05 194.6 179.75 183.2 128.1342 3392964
11/24/2010 185.4 185.9 180.125 181.075 126.6479 2118294
11/25/2010 182 184.35 163.25 168.65 117.9576 4135172
11/26/2010 172.5 173.95 165 172.1 120.3706 2798394
11/29/2010 173.3 174.75 167 172.275 120.493 1032000
11/30/2010 173.8 174.9 169.55 173.325 121.2274 2036036
12/1/2010 174.5 197.825 172.525 192.275 134.4814 10226878
12/2/2010 195 203.6 192.5 192.85 134.8836 4252402
12/3/2010 193.5 194.825 188.85 192.875 134.9011 1819966
12/6/2010 193.95 194.25 187.15 188.3 131.7012 2724766
12/7/2010 188.9 188.9 183.375 184.575 129.0959 979352
12/8/2010 185 191.25 184.5 186.075 130.145 2188606
12/9/2010 188.5 191.125 175 178.375 124.7594 2690062
12/10/2010 178.55 184.65 175.85 183.3 128.2041 1218140
12/13/2010 182.5 185 180.05 183.325 128.2216 883140
12/14/2010 185.5 190.45 185 187.75 131.3165 1488084
12/15/2010 194.5 195.75 189.25 190.25 133.0651 3140218
12/16/2010 192.45 192.45 187.075 189.675 132.6629 950812
12/20/2010 379.7 379.7 183.025 183.825 128.5713 1316658
12/21/2010 183.825 185.35 180.575 181.975 127.2774 1101076
12/22/2010 182.5 185.75 181.625 183.225 128.1517 3426270
12/23/2010 177.75 184.925 177.75 181.275 126.7878 992498
12/24/2010 180.15 181 176.55 177.4 124.0775 1047624
12/27/2010 180 180.025 176.125 177.15 123.9027 833566
12/28/2010 177.15 178.85 173.3 173.825 121.5771 1648776
12/29/2010 175 176.65 172.925 174.225 121.8569 2067320
12/30/2010 173 173 167.575 168.65 117.9576 2925622
12/31/2010 170.05 173 168.75 171.2 119.7411 1776678
1/3/2011 172 177.35 172 176.8 123.6579 1792688
1/4/2011 177.5 177.5 173.05 174.4 121.9792 1217708
1/5/2011 175 177.725 173.75 174.75 122.224 1736356
1/6/2011 176.9 176.9 170.275 170.775 119.4438 2013314
1/7/2011 170.925 173.9 169.125 171.875 120.2132 1085392
1/10/2011 172.5 172.825 166.525 167.6 117.2232 1423604
1/11/2011 167.6 169.5 162.625 164.15 114.8102 1610210
1/12/2011 150.625 167.45 150.625 159.775 111.7502 2692636
1/13/2011 159.5 161.05 155 155.175 108.5329 2083200
1/14/2011 154.925 157.375 152.625 154.9 108.3405 2318408
1/17/2011 156.35 160.825 156.3 157.125 109.8967 1882394
1/18/2011 156.25 158.95 154.6 157 109.8093 1620990
1/19/2011 157.425 158.7 155 156.825 109.6869 990686
1/20/2011 154 157.95 154 156.475 109.4421 3468702
1/21/2011 155.05 164.95 154.575 163.9 114.6353 3325758
1/24/2011 163.9 167.3 162.625 164.925 115.3522 2457604
1/25/2011 166.55 170.475 165.65 168.4 117.7827 3167358
1/27/2011 338 338 162.575 164.35 114.9501 2287780
1/28/2011 163.5 168.5 161.15 167.125 116.8909 1739558
1/31/2011 162.525 169.9 159.275 168.475 117.8352 1499614
2/1/2011 168 168 160.8 162.4 113.5862 817198
2/2/2011 163.65 166.85 160.075 162.925 113.9534 1785850
2/3/2011 160.55 164 159.5 160.25 112.0824 1198326
2/4/2011 160.5 164.325 157.825 159.5 111.5579 743190
2/7/2011 161.625 166.5 159.8 161.2 112.7469 1492636
2/8/2011 162.975 165.1 160.25 160.95 112.572 999514
2/9/2011 160.95 162.65 155 157.85 110.4038 1209616
2/10/2011 156.9 159.825 153.55 155.775 108.9525 1715940
2/11/2011 157.375 158.7 153.7 157.225 109.9667 1621050
2/14/2011 159.25 165 158.275 164.075 114.7577 1081512
2/15/2011 165.05 167.475 163 166.425 116.4014 1034848
2/16/2011 160 168.75 160 165.775 115.9467 608342
2/17/2011 165 165.775 162 164.325 114.9326 911998
2/18/2011 164.975 166.5 160.575 161.5 112.9567 917926
2/21/2011 160.05 162.5 157.05 158.8 111.0683 1251736
2/22/2011 157 157 151.675 152.525 106.6794 1974074
2/23/2011 152.25 152.875 150 151.75 106.1373 1044268
2/24/2011 151.4 151.4 145.175 147.25 102.9899 2837862
2/25/2011 149.875 151.5 145.05 146.525 102.4828 1328436
2/28/2011 147.5 152 146.8 149.475 104.5461 1296220
3/1/2011 150.5 155.825 150.5 155.45 108.7252 1474942
3/3/2011 310.8 310.8 150.275 156.175 109.2323 1684602
3/4/2011 159.25 159.25 155.025 157.3 110.0191 2142746
3/7/2011 150.05 155 150.05 153.525 107.3788 1134000
3/8/2011 152.5 156 152.5 154.95 108.3755 762330
3/9/2011 157.5 157.5 151.25 153.9 107.6411 1463172
3/10/2011 152.5 153 151.3 152.225 106.4696 611516
3/11/2011 152.65 153.5 150.5 152.675 106.7843 1976300
3/14/2011 154 155.5 153.5 154.925 108.358 1404098
3/15/2011 153.475 155.35 150.75 151.425 105.91 1942922
3/16/2011 154.575 155.75 153.25 155.35 108.6553 1824246
3/17/2011 154.95 154.95 152.5 153.1 107.0816 1153754
3/18/2011 152.475 152.475 149.125 151.75 106.1373 1447386
3/21/2011 150.05 151.4 149.15 150.425 105.2106 1071326
3/22/2011 150.5 151 149.25 149.475 104.5461 560596
3/23/2011 147.5 151.675 147.5 151.075 105.6652 736646
3/24/2011 149.525 152.9 149.525 152.525 106.6794 654516
3/25/2011 152.75 156 152.5 155.525 108.7776 865122
3/28/2011 156 158.25 154.75 157.8 110.3688 732030
3/29/2011 157.5 163.5 157 162.025 113.3239 1458184
3/30/2011 163.5 171 162.5 169.65 118.657 1916224
3/31/2011 169.5 171 165 166.425 116.4014 1542578
4/1/2011 165 167.25 162.65 166.425 116.4014 500578
4/4/2011 164.6 166.15 163.5 163.975 114.6878 703516
4/5/2011 163.5 166.225 161.5 162.45 113.6211 992560
4/6/2011 163.975 164.55 161.85 163.225 114.1632 857828
4/7/2011 164.5 168.5 162.675 167.825 117.3805 1092908
4/8/2011 166.475 169.25 163.575 167.1 116.8735 1303872
4/11/2011 165 165.5 162.5 162.625 113.7435 457520
4/13/2011 325.1 325.1 163.575 166.175 116.2265 895124
4/15/2011 331.5 331.5 163.4 164.8 115.2648 442276
4/18/2011 167 167 160.3 161.075 112.6594 588822
4/19/2011 161.375 166.7 160.525 165.975 116.0866 710596
4/20/2011 166 167.7 165.025 166.925 116.7511 1234596
4/21/2011 165.425 166.75 165 165.675 115.8768 556116
4/25/2011 331.4 331.4 163.25 166.375 116.3664 573074
4/26/2011 167.7 169.875 165.5 166.05 116.1391 1276532
4/27/2011 167.35 169.925 166.175 169.375 118.4646 1260754
4/28/2011 169.9 170.625 167.55 169.175 118.3248 970736
4/29/2011 169.175 172 169.175 169.925 118.8494 881900
5/2/2011 170.675 173.25 167.525 171.65 120.0558 1494336
5/3/2011 172.65 173.85 168.85 171.075 119.6537 1335932
5/4/2011 173.475 177.25 169.7 173.925 121.647 3689356
5/5/2011 175.125 177.175 171.5 172.275 120.493 1416136
5/6/2011 175.125 179.075 174.575 176.425 123.3956 3461368
5/9/2011 177.85 178.1 171.25 172.1 120.3706 959074
5/10/2011 173.925 175.975 169.625 171.775 120.1433 1751744
5/11/2011 170.5 175.7 169.1 174.425 121.9967 1285092
5/12/2011 174 176.325 173.75 174.475 122.0317 1457356
5/13/2011 175.125 178.75 170.85 171.8 120.1607 1449280
5/16/2011 174.95 179.85 169.525 170.45 119.2165 2101960
5/17/2011 171.95 171.95 167 167.9 117.433 1075708
5/18/2011 169.25 169.25 159.825 160.475 112.2398 1033076
5/19/2011 160.25 162.2 158.1 158.725 111.0158 796326
5/20/2011 160 161.25 157.75 159.525 111.5753 911234
5/23/2011 159.475 160.45 156.025 158.525 110.8759 1098788
5/24/2011 159.225 159.25 155.3 156.825 109.6869 621934
5/25/2011 153 157.5 150.8 151.575 106.0149 906618
5/26/2011 151.525 155 148.75 153.875 107.6236 2007984
5/27/2011 155.025 160.9 154.975 160.2 112.0474 2265358
5/30/2011 161 162 157.525 159.8 111.7677 1478282
5/31/2011 162 165.45 160 164.15 114.8102 1295710
6/1/2011 163.25 165.275 162.75 164.15 114.8102 897828
6/2/2011 163.2 166.75 163 165.775 115.9467 1077756
6/3/2011 166.5 167 161.775 162.125 113.3938 640108
6/6/2011 161.5 162.5 158.05 159.825 111.7852 602514
6/7/2011 160.025 161.1 158.525 159.575 111.6103 601144
6/8/2011 159.7 161.5 158.825 161.05 112.642 706216
6/9/2011 160.7 160.7 157.675 159.5 111.5579 859590
6/10/2011 159.5 159.975 156.25 156.825 109.6869 478894
6/13/2011 158.45 162 157.6 161.625 113.0441 986138
6/14/2011 162.55 162.925 160.525 161.5 112.9567 875084
6/15/2011 162.25 165.775 161.5 165.3 115.6145 1182272
6/16/2011 166 167 163.05 163.95 114.6703 552102
6/17/2011 163.5 168 162.275 167.25 116.9784 2151202
6/20/2011 167.675 168.45 158 162.875 113.9184 1005742
6/21/2011 163.675 164.375 161.25 161.75 113.1316 472284
6/22/2011 162.55 163.65 159.5 159.975 111.8901 498160
6/23/2011 160.9 165.925 159.5 164.4 114.985 1286756
6/24/2011 167 169.9 165.275 168.45 117.8177 2202852
6/27/2011 174 179 172.5 173.85 121.5946 4857118
6/28/2011 174.9 175.25 169.8 170.65 119.3564 937384
6/29/2011 170.625 172.025 168 169.725 118.7094 1030414
6/30/2011 168.925 171.95 166.9 168.425 117.8002 2663190
7/1/2011 169.025 170.475 168.325 168.95 118.1674 1028618
7/4/2011 169.375 170.7 168.35 168.975 118.1849 709122
7/5/2011 172 172 167.05 169.625 118.6395 1813364
7/6/2011 168.625 169.425 166.05 168.4 117.7827 836392
7/7/2011 162.6 171.725 162.6 171.2 119.7411 662038
7/8/2011 169 171.925 167.775 169.275 118.3947 975838
7/11/2011 170.425 170.8 167.6 169.2 118.3423 347176
7/12/2011 171 171.5 168.8 169.75 118.7269 910878
7/13/2011 170.5 171.55 169.5 170.975 119.5837 693458
7/14/2011 169.9 170.85 168.3 168.825 118.08 1371646
7/15/2011 169.975 170.85 167.75 168.425 117.8002 943502
7/18/2011 168.5 169.7 168 168.675 117.9751 282818
7/19/2011 169 169.7 167.5 168.2 117.6428 543260
7/20/2011 168.525 168.675 166.25 166.625 116.5412 548730
7/21/2011 166.95 166.95 162.925 163.375 114.2681 615836
7/22/2011 163.5 164.425 162.15 163.225 114.1632 1390600
7/25/2011 163.575 164.475 163 163.3 114.2157 471828
7/26/2011 163.875 163.875 158.925 159.675 111.6802 1518236
7/27/2011 165 165 160.125 161.1 112.6769 502044
7/28/2011 162.45 162.45 157.5 159.025 111.2256 1157472
7/29/2011 158.55 160.425 156.775 157.525 110.1765 490734
8/1/2011 158.275 159.5 155 155.8 108.97 1053312
8/2/2011 156.025 157.05 155.625 156.225 109.2673 858916
8/3/2011 155.475 159.475 155.45 159 111.2081 1020530
8/4/2011 159.975 165.725 159.5 164.7 115.1948 1946998
8/5/2011 165 169 163.3 166.525 116.4713 3897302
8/8/2011 167 171.5 164.475 169.725 118.7094 3430220
8/9/2011 170 172.425 167.825 168.9 118.1324 3745840
8/10/2011 169 169.5 161.6 163.025 114.0233 1942674
8/11/2011 163.775 164.475 161.725 162.125 113.3938 638134
8/12/2011 162.25 162.925 160.35 161.85 113.2015 454732
8/16/2011 161.95 164.4 160 160.7 112.3972 473004
8/17/2011 161.325 161.7 156.25 156.75 109.6344 1035082
8/18/2011 157 157.95 154.775 155.575 108.8126 542576
8/19/2011 155.575 159.725 155.575 157.625 110.2464 990276
8/22/2011 157.475 161 156 160.025 111.9251 778750
8/23/2011 160.075 160.85 157.5 158.875 111.1207 332760
8/24/2011 158.5 160.65 157.875 158.7 110.9983 698718
8/25/2011 159.4 159.675 152.8 154.025 107.7285 859226
8/26/2011 153.5 155.475 151.45 152.325 106.5395 463836
8/29/2011 153.075 156 152.65 154.625 108.1482 328574
8/30/2011 152.65 155.4 152.575 153.05 107.0466 485264
9/2/2011 153.925 159.95 153.35 159.5 111.5579 882142
9/5/2011 159.525 162 157.55 157.975 110.4912 493502
9/6/2011 159.55 161 157.65 158.175 110.6311 276464
9/7/2011 159 160 157.975 158.55 110.8934 454934
9/8/2011 157.15 159.425 156.275 158.225 110.6661 420748
9/9/2011 158.6 159 155.5 156.3 109.3197 736254
9/12/2011 157.75 158.6 156 158.05 110.5437 670112
9/13/2011 157.55 159.5 157.5 158.475 110.841 528296
9/14/2011 159.275 160.5 158.75 160.125 111.995 880558
9/15/2011 160.75 160.75 156.4 158.3 117.7016 937020
9/16/2011 160.975 163.475 153.525 154.725 115.0435 3137756
9/19/2011 154.75 156.85 154.1 155.075 115.3037 833228
9/20/2011 155.275 156.725 154.175 154.725 115.0435 500826
9/21/2011 155 156.05 153.15 154.025 114.523 857054
9/22/2011 153.55 156.7 152.575 155.1 115.3223 1122068
9/23/2011 156.5 156.95 154.6 156.55 116.4004 2073612
9/26/2011 156.625 157.05 154.275 155 115.248 1075502
9/27/2011 155.475 157.95 155.475 157.25 116.9209 405286
9/28/2011 157.225 157.225 155.775 156.25 116.1774 421260
9/29/2011 155.975 157.125 155.25 156.55 116.4004 734988
9/30/2011 156.5 157.175 153.775 155.725 115.787 317508
10/3/2011 156.5 160 154.6 159.125 118.315 1053448
10/4/2011 160 161.9 157.05 159.475 118.5753 1424198
10/5/2011 160.475 160.975 157.1 158.35 117.7388 542470
10/7/2011 152.65 160 152.65 159.675 118.724 536994
10/10/2011 158.8 159.5 156.05 156.725 116.5306 869854
10/11/2011 156.975 158.2 154.125 154.6 114.9505 1223060
10/12/2011 156.35 156.35 153.55 154.35 114.7647 1053450
10/13/2011 154.9 155.375 153.025 153.95 114.4672 901226
10/14/2011 154.525 154.75 151.6 152.525 113.4077 1096274
10/17/2011 153 153.5 145.65 146.425 108.8721 1884980
10/18/2011 145.3 148.65 145.3 146.1 108.6305 1965636
10/19/2011 147 147.75 146.1 147.4 109.5971 1979784
10/20/2011 147.5 147.5 144.3 145.475 108.1658 1764094
10/21/2011 145.5 146.7 144.975 145.375 108.0914 1217426
10/24/2011 145.5 146.9 143.475 146.075 108.6119 938386
10/25/2011 145.5 149.1 144 147.95 110.006 856536
10/28/2011 149.825 152 146.65 147.475 109.6529 2107892
10/31/2011 148.725 149.35 145.05 145.5 108.1844 604522
11/1/2011 145.95 148 145.25 147.5 109.6714 861150
11/2/2011 148.625 149.125 147.2 147.95 110.006 1327062
11/3/2011 148.025 150.575 147.55 150.1 111.6046 1413446
11/4/2011 152.5 154 149.05 150.15 111.6418 1021730
11/8/2011 149 150.25 147.05 149.65 111.27 1291688
11/9/2011 149.275 150 143.6 143.95 107.0319 1599998
11/11/2011 143.25 143.25 137.5 140.475 104.4481 2010194
11/14/2011 140.625 141.5 137.7 138.575 103.0354 1336616
11/15/2011 138 138.925 135.75 137.775 102.4406 952660
11/16/2011 137.5 137.5 131.8 133.95 99.59654 1865868
11/17/2011 134.4 134.95 130.875 132.15 98.25817 1029132
11/18/2011 132.975 137.5 128.05 135.975 101.1022 1812630
11/21/2011 140.5 142 132.65 134.075 99.68948 885154
11/22/2011 132.525 137.025 132.525 136.075 101.1766 652674
11/23/2011 135.525 135.525 130 131.55 97.81206 584342
11/24/2011 132.425 133.175 127.35 130.775 97.23581 1874552
11/25/2011 130 133.3 129.05 132.475 98.49983 891152
11/28/2011 133.025 135.15 130.125 134.5 100.0055 895494
11/29/2011 132.5 134.5 130.75 131.175 97.53324 702076
11/30/2011 129.65 131.625 129.05 130.975 97.38454 846572
12/1/2011 131.5 133.95 128.55 129.325 96.15769 1433514
12/2/2011 128.825 135.35 128.5 133.85 99.52219 1082980
12/5/2011 132 135.075 132 134.025 99.65229 509170
12/7/2011 134.025 135.175 131.5 133.75 99.44784 647946
12/8/2011 133 134.45 131.95 133.25 99.07606 828808
12/9/2011 133 136.45 132 135.05 100.4144 1014442
12/12/2011 136 136.95 133.325 134.55 100.0427 621474
12/13/2011 134.225 139 132.7 138.425 102.9239 1665704
12/14/2011 138.25 139 134.05 134.825 100.2471 1429806
12/15/2011 135.5 137.15 133.05 134.3 99.85677 836752
12/16/2011 135 136.75 131.35 133.475 99.24337 889950
12/19/2011 132.875 133.475 130.875 132.725 98.68572 600478
12/20/2011 132.575 133.425 130.375 132.675 98.64854 763024
12/21/2011 133.05 135.7 131.775 134.75 100.1914 654340
12/22/2011 134.475 137.475 133.55 136.975 101.8457 424798
12/23/2011 137.15 137.325 135.325 136.575 101.5483 403594
12/26/2011 136.6 137.5 127.45 134.75 100.1914 185494
12/27/2011 135.025 135.25 130.025 130.425 96.97559 1169552
12/28/2011 128.925 129.7 126.05 126.525 94.07579 875352
12/29/2011 126.05 128.075 124.25 126.275 93.8899 1533324
12/30/2011 126.5 128.55 125.525 126.875 94.33603 778964
1/2/2012 128 129 126 126.325 93.92708 681238
1/3/2012 126 126 123.775 125.375 93.22073 594398
1/4/2012 125.975 126.75 123.95 126.3 93.90851 822130
1/5/2012 126 127.425 125.35 126.575 94.11297 779088
1/6/2012 126.2 128.975 125.8 127.875 95.07957 837272
1/9/2012 125 128.45 125 127.6 94.87509 182048
1/10/2012 127.8 130.25 127.75 129.35 96.17629 249696
1/11/2012 128.5 133.2 128 132.35 98.4069 588558
1/12/2012 132.975 134.2 132.05 133.425 99.20618 440310
1/13/2012 133.875 135.575 133.1 133.65 99.37349 537266
1/16/2012 133.5 133.5 131.25 131.8 97.99795 245206
1/17/2012 131.775 135 131.775 134.7 100.1542 327346
1/18/2012 134.7 137.5 134.55 135.9 101.0464 501616
1/19/2012 135.5 138.5 135.25 136.2 101.2695 329918
1/20/2012 136.925 138.4 136.225 137.325 102.106 639376
1/23/2012 137.45 139.5 137 139.075 103.4072 646780
1/24/2012 139 141.4 138 139.025 103.37 936314
1/25/2012 139.875 142.575 139 141.7 105.3589 933040
1/27/2012 141.7 145.3 141.7 144.625 107.5338 538320
1/30/2012 144.55 145.775 139.675 140.5 104.4667 381810
1/31/2012 140.4 145.475 140.175 144.4 107.3665 315474
2/1/2012 144.5 145.175 134.05 135.75 100.9349 2210102
2/2/2012 135.8 138 135 137.05 101.9015 1536000
2/3/2012 137.425 138.5 135.525 136 101.1208 968018
2/6/2012 136.35 139.2 136.025 137.425 102.1803 1812920
2/7/2012 137.625 139.2 135.1 135.6 100.8234 1245046
2/8/2012 137 137 134.725 136.275 101.3253 975186
2/9/2012 136 136.6 134.55 135.875 101.0279 1330922
2/10/2012 138 141.4 137.275 137.85 102.4963 1392970
2/13/2012 138.7 139.9 137.175 137.875 102.5149 963946
2/14/2012 140.05 141.4 136.075 136.975 101.8457 974088
2/15/2012 137.5 139.1 137.3 138.325 102.8495 765480
2/16/2012 137.575 139.25 134.125 134.725 100.1728 1409894
2/17/2012 136.95 137.7 135.05 135.4 100.6747 862568
2/21/2012 135.4 137.3 134 136.4 101.4182 978736
2/22/2012 136.95 140.95 135.4 138.525 102.9982 1736300
2/23/2012 137.5 142.725 137.5 141.775 105.4147 2135412
2/24/2012 142.5 145.825 137.5 138.25 102.7938 1941146
2/27/2012 139 141 135.05 136.75 101.6784 1892730
2/28/2012 136.5 139.4 135.075 137.925 102.5521 593562
2/29/2012 139.45 142.5 137.9 141.9 105.5076 1280234
3/1/2012 142.5 143.65 132.7 138.825 103.2213 1301104
3/2/2012 139.75 141.275 138.3 138.85 103.2399 707692
3/5/2012 143.025 144.375 133.05 138.6 103.054 1275992
3/6/2012 140.5 142.9 138.65 140.05 104.1321 1031954
3/7/2012 138.5 139.45 135.25 136.45 101.4554 1070138
3/9/2012 136.45 138.975 136.45 137.95 102.5707 608198
3/12/2012 138.95 139.5 137.5 137.75 102.422 452170
3/13/2012 138.075 139.4 137.45 138.025 102.6264 929260
3/14/2012 138.875 139 137.5 137.85 102.4963 1125040
3/15/2012 137.525 138.5 135.55 136.375 101.3996 676046
3/16/2012 136.5 139.95 135.55 136.725 101.6599 1385370
3/19/2012 133.025 137.35 133.025 134.675 100.1356 520162
3/20/2012 135.9 136.225 134.05 135.05 100.4144 1102800
3/21/2012 134.05 136.75 134.05 135.35 100.6375 981058
3/22/2012 135.875 136.375 132.525 133.25 99.07606 729610
3/23/2012 135.5 136 132.725 133.85 99.52219 490708
3/26/2012 134 134.525 131 131.425 97.71912 471424
3/27/2012 131.425 132.85 130.025 130.775 97.23581 964806
3/28/2012 131.2 132.4 129.125 129.875 96.56664 473838
3/29/2012 129 130.675 126 127 94.42898 2813204
3/30/2012 127.875 131.925 127.3 131.35 97.66336 2211796
4/2/2012 130.95 132.95 129.25 130.2 96.80827 1210560
4/3/2012 130.7 133.7 130.525 133.2 99.0389 1104548
4/4/2012 132.5 132.725 130.725 131.425 97.71912 343166
4/9/2012 131.425 131.425 127.925 128.25 95.35838 496646
4/10/2012 129.175 129.35 125.2 125.525 93.33228 729636
4/11/2012 125.5 127.5 124.1 125.525 93.33228 486118
4/12/2012 125.5 127.2 125.5 126.4 93.98286 282856
4/13/2012 126.6 128 125.15 125.8 93.53672 418358
4/16/2012 126.275 126.85 125.15 126.275 93.8899 222748
4/17/2012 126.85 128.5 126.025 128.1 95.24686 394772
4/18/2012 129.1 132.1 128.825 131.3 97.62618 1192094
4/19/2012 131.025 132 129.55 130.825 97.273 424328
4/20/2012 131 134 130.05 131.775 97.97936 896208
4/23/2012 132.25 132.9 128.85 129.775 96.49229 683976
4/24/2012 129.1 133.3 128.6 131.9 98.07229 1308454
4/25/2012 132.55 134.35 129.25 130.025 96.67816 923684
4/26/2012 131 131 126.625 127.8 95.0238 1276036
4/27/2012 127.5 130.45 127.5 129.6 96.36216 611388
4/30/2012 130.675 133.7 130.15 132.775 98.72288 701248
5/2/2012 132.775 133.875 129.25 129.625 96.38075 771968
5/3/2012 129.05 130.5 129.05 129.4 96.21345 273694
5/4/2012 127.65 129.9 127.65 128.7 95.69299 597966
5/7/2012 129.2 133.35 128.25 132.55 98.5556 861244
5/8/2012 132.5 133.375 131 132.55 98.5556 879212
5/9/2012 131.125 135 131.125 133.475 99.24337 701924
5/10/2012 133.5 134.675 132.1 132.9 98.81583 775794
5/11/2012 132.9 134 130.275 131.1 97.47746 439424
5/14/2012 132.325 132.5 130.025 131.8 97.99795 523854
5/15/2012 131.55 134 131.15 133.125 98.98313 575098
5/16/2012 132.5 136.5 132.5 133.725 99.42926 1400834
5/17/2012 134.5 137.1 133.25 134.275 99.83819 1123244
5/18/2012 133.475 137.7 132.525 135.55 100.7862 863366
5/21/2012 136.15 139 134.5 135.025 100.3959 899034
5/22/2012 136.225 137.225 135.15 135.775 100.9535 601584
5/23/2012 136.75 137.925 135.8 136.6 101.5669 556598
5/24/2012 140.7 144.95 134.525 135.1 100.4516 2896848
5/25/2012 117.675 135.6 117.675 132.875 98.79723 994424
5/28/2012 133.5 135.5 132.125 132.925 98.83442 2543686
5/29/2012 133.25 134.35 130 130.25 96.84547 1026292
5/30/2012 129.5 129.5 126.55 126.875 94.33603 768740
5/31/2012 125.525 129 124.25 127.8 95.0238 1110880
6/1/2012 127.8 128.975 126.775 128.075 95.22826 568064
6/4/2012 127.525 130.75 127.05 129.925 96.60381 802892
6/5/2012 129.9 130.6 128.025 128.625 95.63721 457922
6/6/2012 129 129.95 126.35 126.975 94.41039 884916
6/7/2012 127.075 127.925 124.8 124.975 92.92331 1102966
6/8/2012 124.5 125.5 124.025 124.225 92.36566 1271770
6/11/2012 124.55 125.475 123.35 123.625 91.91954 976950
6/12/2012 123.5 124.7 123.25 123.6 91.90096 607366
6/13/2012 123.775 124.95 122.125 122.825 91.32472 795374
6/14/2012 122.575 123.45 121.15 121.625 90.43247 922570
6/15/2012 123.25 123.25 119.8 120.05 89.26141 1439836
6/18/2012 121.05 122.25 120.15 120.65 89.70754 963728
6/19/2012 120.75 125.75 120.275 125.05 92.97908 2708258
6/20/2012 126 127.675 125.175 127.175 94.55909 1366374
6/21/2012 127.75 134.35 127.675 130.875 97.31018 3261420
6/22/2012 133 133.5 130.5 130.925 97.34735 1237502
6/25/2012 131.5 132.625 129.35 129.95 96.62241 1071682
6/26/2012 129.625 130.95 128.75 130.1 96.73393 751646
6/27/2012 130.5 130.9 128.575 129.375 96.19487 545146
6/28/2012 129.225 129.275 125.75 126.55 94.09439 2073450
6/29/2012 126.525 128.2 125.75 127.875 95.07957 888024
7/2/2012 127.55 129.475 126.325 127.925 95.11676 533316
7/3/2012 128 133.5 127.675 132.975 98.8716 1307090
7/4/2012 132.475 133.35 131 132.025 98.16524 1223244
7/5/2012 132.475 133.9 131.325 132.725 98.68572 445950
7/6/2012 133.5 135.6 132.6 134.925 100.3215 1245198
7/9/2012 136 136.475 132.175 132.825 98.76006 750302
7/10/2012 134 134 132.15 133.15 99.00172 623686
7/11/2012 131.1 134.5 131.1 133.675 99.39207 455212
7/12/2012 133.6 137.1 133.45 136.225 101.2881 926130
7/13/2012 136.25 138.075 135.075 135.625 100.842 539026
7/16/2012 136.3 136.3 134.125 135.5 100.749 479726
7/17/2012 135.875 137 134.55 135.85 101.0093 529888
7/18/2012 136.125 136.575 134.125 134.625 100.0984 853072
7/19/2012 136.025 137.5 135 137.075 101.9201 476208
7/20/2012 137.5 137.5 135.1 135.425 100.6933 260088
7/23/2012 136.15 136.15 134 135.225 100.5446 594890
7/24/2012 136.25 136.35 134.5 134.9 100.3029 674948
7/25/2012 134.15 134.7 133.25 133.7 99.41066 416514
7/26/2012 133.7 134.675 129.275 130.575 97.08711 1083638
7/27/2012 131.175 132.775 129.3 130.325 96.90123 520514
7/30/2012 130.2 133.325 129.3 132.7 98.66711 738506
7/31/2012 132.7 136.475 130.675 134.95 100.3401 1039730
8/1/2012 134.5 135.85 133.125 133.75 99.44784 532612
8/2/2012 133.775 133.775 131.7 131.95 98.10947 305008
8/3/2012 132 132.05 129.65 131.3 97.62618 364494
8/6/2012 131.575 132 128.4 128.85 95.80452 643874
8/7/2012 129 129 124.325 127.55 94.83793 1135318
8/8/2012 128.25 129.5 127.475 128.05 95.20969 723150
8/9/2012 127.575 129.275 124 125.8 93.53672 1372816
8/10/2012 124.9 126.2 121.8 125.175 93.07202 1643964
8/13/2012 125.05 127.7 124.5 127.25 94.61485 482288
8/14/2012 127.475 128.425 126.3 127.45 94.76357 432230
8/16/2012 127.45 127.45 124.9 125.25 93.12779 626730
8/17/2012 126.2 126.75 125.525 126.025 93.70403 301554
8/21/2012 126.025 127.625 125.25 125.975 93.66684 464656
8/22/2012 125.725 128.85 125.275 128.025 95.19109 1196716
8/23/2012 127.375 127.85 125.85 126.425 94.00143 409002
8/24/2012 127.5 127.5 124.3 124.8 92.7932 736792
8/27/2012 125 125.5 123.65 124.225 92.36566 252700
8/28/2012 123.825 124.5 123.25 123.575 91.88235 291226
8/29/2012 124.2 124.275 121.7 122.025 90.72989 315456
8/30/2012 122.375 124.525 121.325 123.125 91.54777 1982784
8/31/2012 123.025 123.6 121.05 121.275 90.17223 497524
9/3/2012 122.275 122.275 120.05 121.4 90.26518 467120
9/4/2012 121.35 122.925 121.125 121.975 90.69271 527442
9/5/2012 121.75 123.85 119.625 122.75 95.17017 1094558
9/6/2012 123.5 124.25 122.5 123.725 95.9261 591004
9/7/2012 125.25 126.2 121.1 124.15 96.25562 1376234
9/10/2012 125.025 126.5 124.075 126.125 97.78687 626658
9/11/2012 127.5 128.375 125.775 126.775 98.29081 827076
9/12/2012 125 127.5 125 126.525 98.09699 330374
9/13/2012 127.5 128.175 126.75 127.3 98.69785 422258
9/14/2012 134 134 124.05 124.4 96.44945 3210198
9/17/2012 125.15 126.975 123.5 123.9 96.06178 862462
9/18/2012 124.025 124.95 123.55 124.175 96.27499 572106
9/20/2012 124.175 125.45 119.1 124.075 96.19745 1189568
9/21/2012 124.15 127.5 122.625 126.35 97.9613 1820712
9/24/2012 126.5 128.5 126.5 128.1 99.31812 758668
9/25/2012 127.45 129 126.1 127.075 98.52342 483834
9/26/2012 126.75 128.325 126.75 127.3 98.69785 337296
9/27/2012 127.95 128.3 123.6 124.4 96.44945 1750722
9/28/2012 124.4 126.7 124.4 125.25 97.10846 856554
10/1/2012 125.6 127 125.3 126.475 98.05821 538064
10/3/2012 126.475 127.95 126.475 127.05 98.50403 703754
10/4/2012 128.325 132.95 127.775 130.15 100.9075 3253274
10/5/2012 130.475 130.95 128 129.575 100.4617 692270
10/8/2012 130.075 132 129.45 130.025 100.8106 802994
10/9/2012 129.525 131.5 128.525 129.3 100.2485 618298
10/10/2012 128.75 129.75 127.9 129.225 100.1903 422656
10/11/2012 129.875 130.5 128.175 129.425 100.3454 512520
10/12/2012 130.2 130.2 128.05 128.65 99.74453 507768
10/15/2012 128.25 128.975 127.5 127.85 99.12428 306928
10/16/2012 130 135 126.525 127.25 98.6591 484246
10/17/2012 127.5 130 127.125 128.375 99.53132 361280
10/18/2012 129.025 129.65 127.6 128.95 99.97714 651214
10/19/2012 128.05 130 128.05 129.7 100.5586 685320
10/22/2012 129.975 130.2 128.55 129.875 100.6943 422976
10/23/2012 128.9 130.625 128.9 130.075 100.8494 722870
10/25/2012 130.075 131.45 129.375 130.1 100.8688 2484742
10/29/2012 129.5 130.95 129.5 130.15 100.9075 624172
10/30/2012 130.225 130.625 129.375 129.9 100.7137 307058
10/31/2012 129.275 131 126 130.25 100.985 1434326
11/1/2012 130.975 131.45 129.65 130.05 100.83 349676
11/2/2012 130 132 129.925 131.25 101.7604 522134
11/5/2012 131.5 132.5 129.925 130.3 101.0238 650096
11/6/2012 131.3 132.4 129.8 131.075 101.6247 497506
11/7/2012 130.775 131.95 130.2 131.75 102.148 882194
11/8/2012 131.1 133.15 130.875 132.75 102.9233 723490
11/9/2012 133.125 133.75 130.675 131.05 101.6053 899944
11/12/2012 131.525 132.35 130.675 130.75 101.3727 1345536
11/15/2012 131.45 147.5 128.925 129.25 100.2097 1403416
11/16/2012 129 131.65 128.5 129 100.0159 405594
11/19/2012 127.2 129 127.2 127.925 99.18244 890906
11/20/2012 128.425 129.5 127.325 129.05 100.0547 467620
11/21/2012 129.15 129.875 128.05 129.45 100.3648 720568
11/22/2012 129.525 129.525 128.25 128.75 99.82207 139140
11/23/2012 129.9 129.9 128.175 129.525 100.4229 216530
11/26/2012 129.525 130.375 129.025 129.725 100.578 281300
11/27/2012 132 132 129.425 130.175 100.9269 826240
11/29/2012 130.175 137.45 129.775 130.9 101.489 1661682
11/30/2012 132 132.5 130.875 131.875 102.2449 497878
12/3/2012 131.775 132.4 130.05 130.925 101.5084 547874
12/4/2012 130.575 132.2 130.575 131.2 101.7216 636118
12/5/2012 131.375 131.85 130.3 131.35 101.8379 513642
12/6/2012 132 132.5 130.325 132.075 102.4 617504
12/7/2012 132.45 133.95 131.5 132.125 102.4388 748222
12/10/2012 133.5 133.5 130.8 132.425 102.6714 631238
12/11/2012 132.5 132.9 130.5 131.8 102.1868 475382
12/12/2012 131.175 131.5 130.05 130.35 101.0626 193246
12/13/2012 130.475 132.775 129.75 130.3 101.0238 2028314
12/14/2012 130.95 130.95 129.5 130.5 101.1789 305214
12/17/2012 130.7 131.7 130.025 130.65 101.2952 198064
12/18/2012 130.825 131.2 129.9 130.575 101.237 284954
12/19/2012 130.075 131.5 129.75 130.9 101.489 467310
12/20/2012 130.55 130.95 129.05 129.925 100.7331 279940
12/21/2012 129.05 130.5 128.5 129.85 100.6749 1149604
12/24/2012 129.875 130.35 128.275 128.7 99.7833 806332
12/26/2012 128.7 130 128.525 129.6 100.4811 447020
12/27/2012 128.575 131.2 128.55 130.5 101.1789 1212288
12/28/2012 131.4 134.95 130.75 134.425 104.222 1667900
12/31/2012 134.95 135.9 133 134.95 104.629 689230
1/1/2013 135.475 135.475 132.35 133.325 103.3691 458386
1/2/2013 133.5 136.25 133.475 136 105.4431 645464
1/3/2013 136.975 136.975 134.65 135.775 105.2687 382102
1/4/2013 136.05 144.4 135.775 140.575 108.9902 3336840
1/7/2013 136.125 144.925 136.125 140.625 109.029 3627146
1/8/2013 142.525 143.15 139.425 140.675 109.0677 1090700
1/9/2013 142.8 147.25 140.3 143.175 111.006 2679258
1/10/2013 145 148.95 141.375 143.075 110.9285 3913210
1/11/2013 143.55 144.1 140.9 142.375 110.3858 594964
1/14/2013 141.2 144.55 140.5 144.05 111.6844 1062894
1/15/2013 144.525 149.7 142.925 148.775 115.3478 2977358
1/16/2013 151 152.95 147.5 148.475 115.1152 1241880
1/17/2013 149.025 161.1 147.375 157.95 122.4613 10544372
1/18/2013 160 187 159.6 174.65 135.4091 19653326
1/21/2013 174.975 178.725 169.25 172.3 133.5871 7533040
1/22/2013 172 174.2 164.75 166.7 129.2453 3874566
1/23/2013 165.5 167.75 160.175 162.975 126.3573 3367502
1/24/2013 163.45 165.175 156.3 156.925 121.6666 2318610
1/25/2013 157 162.45 156.25 161.775 125.4269 2599210
1/28/2013 161.75 163.125 157.6 159.3 123.508 1909550
1/29/2013 159.3 161.7 154.6 155.225 120.3486 2556844
1/30/2013 157.925 159.475 155.025 156.825 121.5891 3085354
1/31/2013 158.45 165 156.1 163.65 126.8806 4734634
2/1/2013 164.5 169.45 162.8 168.425 130.5828 3296562
2/4/2013 168.425 170.725 163.35 164.3 127.3846 1754732
2/5/2013 164.3 166.95 162.425 166.225 128.8771 1596576
2/6/2013 166.2 167.725 165.25 166.4 129.0127 2355474
2/7/2013 167.8 167.8 161 163.1 126.4542 2620226
2/8/2013 162.85 163.675 156.7 157.6 122.19 1866340
2/11/2013 157.425 158.875 155.5 156.2 121.1045 1723636
2/12/2013 156.5 159.5 156.475 158.525 122.9071 1688832
2/13/2013 158.525 161.9 158.525 160.1 124.1283 2000522
2/14/2013 162.95 169.9 156.75 158.275 122.7133 2963248
2/15/2013 159.025 160.375 154.05 157.4 122.0349 2687204
2/18/2013 161.825 162.25 155.7 156.275 121.1626 1339124
2/19/2013 157.3 157.75 154.85 157.225 121.8992 829124
2/20/2013 158.725 160.45 156.825 158.95 123.2366 1528416
2/21/2013 158.925 160.15 156.625 157.1 121.8023 1683998
2/22/2013 157.75 158.75 155.275 156.175 121.0851 1428798
2/25/2013 156.175 156.825 152.5 153.3 118.8561 817838
2/26/2013 152.975 154.225 146.4 146.975 113.9522 1373202
2/27/2013 147.35 156.5 146.55 153.2 118.7786 2330462
2/28/2013 153.5 157.25 144.3 146.35 113.4677 3182796
3/1/2013 146.5 151.2 145.5 149.425 115.8518 1157596
3/4/2013 151.95 152.5 149.625 151.9 117.7706 1341376
3/5/2013 152 154.5 149.05 154.05 119.4376 1291972
3/6/2013 154.475 154.95 152.675 153.525 119.0305 609684
3/7/2013 155 157.5 152.075 153.6 119.0887 572022
3/8/2013 154.275 157.35 153.675 155.975 120.9301 1161416
3/11/2013 155.475 158.375 155.025 156.9 121.6472 732084
3/12/2013 157.1 157.5 153.325 155.25 120.368 659182
3/13/2013 156 156.25 153.15 154.35 119.6702 830296
3/14/2013 154.25 156.7 152.6 154.9 120.0966 1143956
3/15/2013 155.1 160.025 155.1 158.775 123.101 2912770
3/18/2013 157.125 158.775 153.15 155.35 120.4455 977492
3/19/2013 155.125 156.6 151.325 152.6 118.3134 1113076
3/20/2013 152.6 154.425 148.5 150 116.2976 1983534
3/21/2013 149.075 153.45 148.625 149.6 115.9874 1040202
3/22/2013 148.075 149.45 142.575 145.025 112.4404 1123032
3/25/2013 150.5 151.475 138.625 139.725 108.3312 2105630
3/26/2013 142 142 135.9 136.65 105.9471 480684
3/28/2013 136.65 141.95 134.975 140.8 109.1647 930888
4/1/2013 140.8 141.625 139.475 140.7 109.0871 560842
4/2/2013 139.475 143.425 139.05 142.375 110.3858 581452
4/3/2013 141 146.5 141 144.9 112.3434 1464900
4/4/2013 145.1 146.075 140.125 141.425 109.6492 727692
4/5/2013 142 145.25 141.4 144.2 111.8007 1335736
4/8/2013 145.25 146 143.7 145.125 112.5179 644140
4/9/2013 143.675 147.125 142.7 143.475 111.2386 711968
4/10/2013 142.5 144.875 142.5 143.775 111.4712 572108
4/11/2013 144.025 145.325 143.425 144.4 111.9558 422016
4/12/2013 143 146.25 142.925 145.35 112.6923 611928
4/15/2013 147.35 152.375 146.65 150.85 116.9566 1770482
4/16/2013 152 154.425 150.3 151.525 117.4799 1488500
4/17/2013 151.5 153.35 148.475 150.675 116.8209 992690
4/18/2013 151.525 153.85 151.025 151.5 117.4605 856018
4/22/2013 151.5 154 150 151.875 117.7513 489530
4/23/2013 152.35 154.5 150 153.675 119.1469 691952
4/25/2013 153.675 153.9 151.425 151.9 117.7706 839416
4/26/2013 151.9 152.825 150 150.55 116.724 483074
4/29/2013 149.65 152.1 149.65 150.95 117.0341 546838
4/30/2013 150.075 151.95 145.75 149.7 116.065 1331672
5/2/2013 149.7 153 149.7 151.425 117.4024 959856
5/3/2013 150.5 150.825 145.75 146.175 113.332 688814
5/6/2013 146.65 148.05 145 147.275 114.1848 444944
5/7/2013 146.85 148.375 145.775 146.975 113.9522 573982
5/8/2013 146.975 147.425 144.325 145.9 113.1187 950966
5/9/2013 145.35 147.8 144.575 147.3 114.2042 937584
5/10/2013 148.5 153.5 147.875 152.8 118.4685 2220848
5/13/2013 153.525 154.925 149.5 149.875 116.2006 676284
5/14/2013 150.5 153.275 150.125 151.65 117.5768 852470
5/15/2013 151.9 155.5 151.625 155.075 120.2323 1786892
5/16/2013 153.025 160.3 153.025 155.725 120.7363 1665370
5/17/2013 154.55 156.95 154.275 155.675 120.6975 599868
5/20/2013 154 156 151.275 151.575 117.5187 819204
5/21/2013 151 153.5 150.5 152.4 118.1583 511620
5/22/2013 152.5 152.9 145.05 146.525 113.6033 2528258
5/23/2013 144.55 148 142.9 143.3 111.1029 1682794
5/24/2013 142.5 145.825 142.5 144.625 112.1302 834328
5/27/2013 145.35 146.75 143.5 144.55 112.0721 404262
5/28/2013 143.6 146.925 143.6 146.675 113.7196 376510
5/29/2013 146.6 147.275 145.25 146 113.1963 660876
5/30/2013 146.75 149.95 146 147.25 114.1654 1766050
5/31/2013 148.975 149.3 142.5 142.925 110.8122 1626488
6/3/2013 144.05 145.35 141.775 142.175 110.2307 753092
6/4/2013 141.85 143.5 141.525 141.875 109.9981 444562
6/5/2013 142.475 142.975 140.75 141 109.3197 554182
6/6/2013 139.525 140.975 138.025 138.275 107.207 1686240
6/7/2013 137.5 138.45 134.25 135.025 104.6872 1210978
6/10/2013 134.6 135 132.625 133.225 103.2916 803242
6/11/2013 132.975 132.975 128.3 130.225 100.9657 1021222
6/12/2013 130.5 132.175 129.5 130.075 100.8494 617482
6/13/2013 130 130.45 124 125.35 97.18598 860858
6/14/2013 125.525 127.85 125.4 125.925 97.63181 1027888
6/17/2013 127.5 127.5 125 126.5 98.07761 1302378
6/18/2013 125.775 126.675 123.75 124.15 96.25562 897420
6/19/2013 123.5 123.525 120 120.325 93.29002 1589434
6/20/2013 119.1 121.65 116.525 120.325 93.29002 2186032
6/21/2013 120.45 121.6 116.6 117.45 91.06098 1647414
6/24/2013 117.5 118.45 109.25 109.525 84.9166 1880476
6/25/2013 109.4 113.25 109.4 111.3 86.29278 981572
6/26/2013 111.625 112.85 110.075 110.9 85.98266 348634
6/27/2013 110.675 112.875 110 111.725 86.62229 777182
6/28/2013 112.825 117.95 112.825 117.375 91.00284 900746
7/1/2013 118.9 118.9 116 118.3 91.72 621528
7/2/2013 119.5 120.75 117.575 118.3 91.72 788106
7/3/2013 115.5 116.4 112.05 112.85 87.49453 732672
7/4/2013 112.5 113.8 111.275 112.2 86.99057 627818
7/5/2013 112.75 113.85 112.25 112.625 87.32008 294012
7/8/2013 111.875 111.875 108.25 108.5 84.1219 1425536
7/9/2013 110 110.25 108.5 109.75 85.09104 949598
7/10/2013 110.475 110.475 109.25 109.575 84.95536 574416
7/11/2013 109.8 111.75 109.8 111.125 86.15711 418758
7/12/2013 111 112.35 111 111.85 86.71922 357096
7/15/2013 112.5 114.45 112.1 113.675 88.13415 756966
7/16/2013 112.75 115.7 112.475 114.725 88.94825 595058
7/17/2013 113.725 115.3 112 112.575 87.28131 1028260
7/18/2013 112.5 114.85 112.25 114.375 88.67688 349530
7/19/2013 114 115 111 112.675 87.35884 452348
7/22/2013 112.675 113 111.05 112.375 87.12624 302626
7/23/2013 113.2 114.25 112.15 112.85 87.49453 877572
7/24/2013 114 114 111.15 111.6 86.52538 675978
7/25/2013 110.15 111.5 109 110.125 85.38179 3865146
7/26/2013 110 112.25 110 111.675 86.58353 291798
7/29/2013 112.5 112.75 106 106.5 82.57127 402108
7/30/2013 106.475 106.475 97.025 97.725 75.76786 1353420
7/31/2013 96.5 104 93 102.45 79.43123 2434518
8/1/2013 105 105 95.075 97.775 75.80662 1339942
8/2/2013 95.4 97.7 93.75 96.525 74.83746 1597424
8/5/2013 95.875 97.975 93.975 97.175 75.34144 666506
8/6/2013 95.275 99.175 95 96.45 74.77933 1270240
8/7/2013 96 98.675 95.625 97.725 75.76786 693720
8/8/2013 97.8 98.25 96.125 97.75 75.78724 316098
8/12/2013 97.75 101.5 97.425 100.125 77.62862 546274
8/13/2013 100 101.425 97.55 100.4 77.84183 771294
8/14/2013 100.5 108.75 100.425 107.425 83.28844 1494702
8/16/2013 107.425 107.75 104 105.225 81.58273 1272626
8/19/2013 104 106.925 101.975 104.025 80.65235 693484
8/20/2013 103.05 106.75 101 105.15 81.52458 911548
8/21/2013 107.45 108.5 103.75 105.575 81.8541 1132236
8/22/2013 103.5 105.4 101.05 104.85 86.36379 764650
8/23/2013 104.85 107.475 104.025 106.625 87.82584 704550
8/26/2013 106.9 108.85 104.575 107.35 88.42302 987418
8/27/2013 107.5 107.5 103.5 104.05 85.70483 628196
8/28/2013 99.2 107.4 97.7 103.875 85.5607 1189332
8/29/2013 106.45 107 104.25 104.85 86.36379 1648690
8/30/2013 104.85 106.4 104.075 104.7 86.24023 1903284
9/2/2013 106.275 106.85 103.725 105.15 86.6109 757482
9/3/2013 106.5 106.5 103.025 103.425 85.19004 911372
9/4/2013 103.05 105.7 102.15 105.375 86.79623 590056
9/5/2013 106.25 112.65 105.65 111.2 91.59422 875820
9/6/2013 112.5 117.725 110.075 116.025 95.56851 1762448
9/10/2013 116.025 117.5 111 111.75 92.04725 963438
9/11/2013 111.5 115.85 111.5 114.625 94.41536 2242670
9/12/2013 115.05 116.25 112.825 114.275 94.12707 1154660
9/13/2013 113.125 117.35 112.65 116.475 95.93918 1277168
9/16/2013 116.55 118.25 113.975 115.925 95.48615 3059956
9/17/2013 114.775 117.25 114.775 116.65 96.08331 1621134
9/18/2013 116 117.25 114.775 115.1 94.8066 465340
9/19/2013 116.25 119.2 116 117.025 96.3922 1546172
9/20/2013 117 117.9 109.5 111.85 92.1296 3353384
9/23/2013 111 113.65 107.825 110.6 91.09999 1487200
9/24/2013 109.475 111.175 108.975 109.775 90.42046 380844
9/25/2013 109.475 110.5 107 107.975 88.93781 759752
9/26/2013 106.45 107.575 102.85 103.475 85.23122 1352324
9/27/2013 103.525 108.675 103.525 105.625 87.00214 1401632
9/30/2013 104.325 106.5 103.15 103.925 85.60188 1207824
10/1/2013 103 104.6 100 102.325 84.28397 1246436
10/3/2013 102.325 104.75 101.8 103.875 85.5607 923274
10/4/2013 103.6 107 103.525 105.775 87.12571 945326
10/7/2013 105 106.5 103.525 106.225 87.49635 610944
10/8/2013 106.225 107.075 104.6 105.225 86.67267 613698
10/9/2013 104.125 104.875 103.575 103.875 85.5607 730518
10/10/2013 103.875 105.5 103.3 104.025 85.68424 715954
10/11/2013 105.5 105.5 102.6 102.975 84.81937 546028
10/14/2013 102.5 103 100.75 101.2 83.35733 545332
10/15/2013 101.5 102.5 99.4 100.325 82.63659 1064842
10/17/2013 100.325 101.95 98.175 99.025 81.56581 1235366
10/18/2013 101 101 99.5 99.925 82.30713 1445132
10/21/2013 100 101.05 99.175 99.55 81.99824 877894
10/22/2013 100.5 102.4 99.75 101.625 83.70741 1250362
10/23/2013 102.6 103 100.55 101.125 83.29556 823972
10/24/2013 101.175 102.4 99.25 99.6 82.03942 1338844
10/25/2013 99.6 100.5 99.475 99.6 82.03942 809896
10/28/2013 100.5 100.5 99.75 99.975 82.34831 569702
10/29/2013 99.975 101.45 99 99.35 81.83351 1455090
10/30/2013 100.025 100.85 99.55 100.1 82.45127 676208
10/31/2013 101.45 101.625 100.475 101.025 83.21318 1797470
11/1/2013 101.4 103.725 101.05 102.95 84.79878 1240008
11/5/2013 102.95 109.05 102.95 108.025 88.979 2458662
11/6/2013 108.7 110.7 107.625 108.075 89.02017 1680626
11/7/2013 108.5 109.15 103.6 105.05 86.52853 901382
11/8/2013 104.475 108.5 104.175 106.65 87.84642 1559712
11/11/2013 104.125 104.825 101.225 101.55 83.64562 895680
11/12/2013 102 102.45 98.85 99.475 81.93646 863460
11/13/2013 99.225 99.6 98.025 98.8 81.38048 615020
11/14/2013 99.5 101.1 98.85 99.05 81.5864 462528
11/18/2013 99.05 101.7 99.05 101.525 83.62503 578132
11/19/2013 101.375 102.825 101.35 102.4 84.34575 607518
11/20/2013 101.75 103.725 100.1 100.65 82.90429 633682
11/21/2013 100.5 101.95 99.1 99.4 81.87469 568290
11/22/2013 99.6 100.85 99.6 100.3 82.61602 429246
11/25/2013 102.325 103.75 102.075 102.925 84.77819 1124588
11/26/2013 103.05 103.9 100.1 100.5 82.78074 398242
11/27/2013 100.5 101 99.15 99.825 82.22475 907502
11/28/2013 99.125 100.85 99.125 100.05 82.41009 936974
11/29/2013 100.125 101.35 99.775 100.525 82.80135 1378710
12/2/2013 101.95 102 101.025 101.775 83.83095 486312
12/3/2013 101 101.75 100.5 101.125 83.29556 340730
12/4/2013 101 102.65 100.375 101.175 83.33674 571080
12/5/2013 101.525 103.25 101.525 102.675 84.57226 830164
12/6/2013 102 104.5 100.5 102.625 84.53108 1078384
12/9/2013 105 105.5 103.175 104.325 85.93135 898396
12/10/2013 104.325 105 101.75 102.175 84.16042 718176
12/11/2013 102.2 104.2 101.55 103.025 84.86057 921680
12/12/2013 102.05 102.675 101.075 101.3 83.43969 443090
12/13/2013 101.025 102.275 99.25 99.625 82.06002 1064140
12/16/2013 100.35 100.35 98.55 98.85 81.42165 531010
12/17/2013 99.5 99.95 98.3 98.5 81.13337 374576
12/18/2013 98.025 101.95 98.025 101.3 83.43969 605584
12/19/2013 101.5 101.775 99.05 99.975 82.34831 741040
12/20/2013 99.275 102.5 99.275 102.125 84.11924 984656
12/23/2013 101.975 104.95 101.625 104.025 85.68424 1531294
12/24/2013 105.05 106.2 103.5 105.85 87.18748 1056358
12/26/2013 105.85 108.4 105.85 106.625 87.82584 1881176
12/27/2013 107.45 107.45 105.975 106.525 87.74348 571854
12/30/2013 107.5 107.5 105.425 105.95 87.26984 322158
12/31/2013 105.75 107.875 105.5 107.075 88.1965 1037320
1/1/2014 106.3 107.4 103.75 104.275 85.89018 868262
1/2/2014 105.45 106.1 102.55 102.9 84.7576 1850620
1/3/2014 102.9 103.625 101.3 101.725 83.78976 609330
1/6/2014 102.75 103.25 101.5 102.275 84.2428 2010262
1/7/2014 102 102.5 99.05 99.875 82.26594 1844954
1/8/2014 99.875 101.175 97.5 97.75 80.51559 2480054
1/9/2014 98.35 100.375 96.875 99.425 81.89529 2048102
1/10/2014 100.2 101.8 99.775 100.35 82.65719 1749206
1/13/2014 100.95 104.45 100.8 103.675 85.39595 1557184
1/14/2014 102.75 104.2 101.925 103.05 84.88116 832934
1/15/2014 102.575 105 102.575 104.775 86.30202 780466
1/16/2014 105.025 106.5 104.675 106.125 87.41399 971228
1/17/2014 107 113.95 107 112.55 92.7062 6596648
1/20/2014 112 113.075 110.1 112.375 92.56206 1768760
1/21/2014 112.5 113.95 111.4 112.55 92.7062 754844
1/22/2014 113.25 114.95 112.75 114.375 94.20943 762344
1/23/2014 114.275 115.3 113.325 113.975 93.87996 929166
1/24/2014 113.5 114.55 112.55 113.925 93.83877 668776
1/27/2014 112.5 113.6 110.75 111.8 92.08843 825782
1/28/2014 112 112.75 110.525 111.85 92.1296 626722
1/29/2014 112 119.75 111.8 117.8 97.03056 2573202
1/30/2014 117 119.425 115.75 118.45 97.56596 2526158
1/31/2014 119.85 123.5 116.85 122.675 101.0461 1682772
2/3/2014 122.5 124.45 119.95 122.55 100.9431 959214
2/4/2014 122.825 122.825 120.55 121.4 99.99585 655366
2/5/2014 120.75 122 117.9 119.05 98.06018 733948
2/6/2014 119.95 124 118 123.2 101.4785 1470736
2/7/2014 124 124.825 122.025 123.025 101.3343 774282
2/10/2014 123 125.375 121.75 124.775 102.7758 665490
2/11/2014 125.475 129.725 123.625 129.2 106.4206 1803108
2/12/2014 130 130.025 125.6 128.525 105.8646 1492730
2/13/2014 129.825 129.825 121.3 122.25 100.696 633702
2/14/2014 120.05 122 119.2 120.05 98.88387 1143240
2/17/2014 120.5 121.85 119 120.425 99.19273 816432
2/18/2014 120.5 122.625 118.35 119.15 98.14255 733898
2/19/2014 119 121 116.6 120.5 99.25452 921674
2/20/2014 119.975 121.575 118.225 118.9 97.93662 571858
2/21/2014 119 122.35 118.575 121.525 100.0988 1472718
2/24/2014 121.55 125.225 121.45 122.025 100.5106 1101424
2/25/2014 122 124.475 122 123.725 101.9109 856146
2/26/2014 123.75 126.55 120.625 124 102.1374 1401032
2/28/2014 124 126.5 122.5 124.175 102.2816 1503146
3/3/2014 124.075 126.4 122.4 125.325 103.2288 909734
3/4/2014 125 127.475 123.525 126.525 104.2173 1461894
3/5/2014 126.65 128.8 126.5 127.6 105.1027 537196
3/6/2014 128.5 133.075 123.95 132.225 108.9123 4541648
3/7/2014 132.5 135.4 130.05 133.625 110.0654 1689212
3/10/2014 133.5 136.725 133 134.375 110.6832 1671066
3/11/2014 135 137.5 134.5 134.95 111.1568 1505160
3/12/2014 134.525 134.525 130.5 132.4 109.0564 576778
3/13/2014 132 144.75 130 138 113.6691 4014380
3/14/2014 138 141 132.675 134.5 110.7862 2059118
3/18/2014 134.5 137.5 133.425 134.15 110.4979 1113040
3/19/2014 135 135.85 129.525 130.625 107.5944 1784184
3/20/2014 127.5 129.4 124.55 126.55 104.2379 2983820
3/21/2014 125.25 126.5 120.5 121.05 99.70757 3276230
3/24/2014 122.675 128 121.875 127.575 105.0821 3006942
3/25/2014 127.5 131.8 125.775 130.875 107.8003 3232550
3/26/2014 130.875 133.85 130.3 131.575 108.3769 1152092
3/27/2014 130.45 137.2 130.25 135 111.198 2728270
3/28/2014 135.95 139 135 137.525 113.2778 782378
3/31/2014 138 142.5 137.525 140.825 115.996 1023020
4/1/2014 140.35 141.95 136.325 136.975 112.8248 928372
4/2/2014 137.15 139.725 136.825 138.45 114.0397 919804
4/3/2014 138.5 139.375 135 136.725 112.6189 1596260
4/4/2014 134.05 142.375 132.15 140.8 115.9754 8403634
4/7/2014 141.5 143 136.05 137.125 112.9483 1701920
4/9/2014 137.125 141.1 137.125 140.45 115.6871 1535926
4/10/2014 140.525 141.2 137.05 138.6 114.1633 2511698
4/11/2014 138.55 140.35 135.525 136.05 112.0629 1386288
4/15/2014 136.05 137.075 132.025 133.175 109.6948 1576650
4/16/2014 132.5 133.425 130 130.55 107.5326 1315412
4/17/2014 131.5 132.9 129.35 132.025 108.7475 1384376
4/21/2014 132.025 134.325 131 133.125 109.6536 1634116
4/22/2014 133.8 139.75 132.525 137.85 113.5455 2462860
4/23/2014 138.5 139.95 134.5 135.3 111.4451 3888356
4/24/2014 135.3 135.3 135.3 135.3 111.4451 0
4/25/2014 135.5 136.85 131.125 131.775 108.5416 1179308
4/28/2014 130.375 135 130.375 132.475 109.1182 1309194
4/29/2014 133.475 134.2 131.65 133.125 109.6536 779556
4/30/2014 133.25 135.35 129.075 131.725 108.5004 2017550
5/2/2014 131.725 135 131.725 133.85 110.2508 781244
5/5/2014 134.875 137.2 134.075 134.6 110.8685 1195380
5/6/2014 134.125 136.75 134.125 135.5 111.6099 741718
5/7/2014 136 138.9 135.275 137.175 112.9895 1288086
5/8/2014 137.5 139.5 137.375 139.3 114.7399 1440598
5/9/2014 139.925 144.35 138.125 143.275 118.014 2243964
5/12/2014 142.875 151.725 142.875 151 124.377 4921876
5/13/2014 154.5 159.7 152.9 156.15 128.619 5342622
5/14/2014 156.15 157.475 152.65 153.825 126.7039 1262386
5/15/2014 153.825 155.95 151.675 154.225 127.0334 1710448
5/16/2014 165 171.775 159.225 163.8 134.9203 8752360
5/19/2014 165 182.325 165 178.85 147.3168 6199398
5/20/2014 179.5 180.7 171.05 174.25 143.5278 3146958
5/21/2014 174.25 175.025 170.025 172.95 142.457 1970532
5/22/2014 173.5 179 173.175 177.675 146.3489 2381210
5/23/2014 178.5 185.8 178 181.85 149.7879 2560538
5/26/2014 182.025 190.725 179.5 185.65 152.9179 3712472
5/27/2014 187.5 188.5 176.625 180.675 148.82 3159196
5/28/2014 181.5 182.45 175.25 179.175 147.5845 1946744
5/29/2014 183 185 175.125 176.7 145.5459 4966232
5/30/2014 177.75 182.775 177.5 180.05 148.3052 2652240
6/2/2014 180.05 184 180 181.65 149.6231 2028312
6/3/2014 182.95 184.9 177.7 179.625 147.9551 2593996
6/4/2014 180.225 181.625 175.8 176.225 145.1546 1971446
6/5/2014 175.55 185.4 175.55 183.75 151.3529 5352658
6/6/2014 186.375 192.525 183.25 186.575 153.6797 7354308
6/9/2014 187.5 189.45 181.5 183.65 151.2705 2329744
6/10/2014 184.75 184.75 179.05 179.425 147.7904 2626790
6/11/2014 180.5 183.25 175 175.65 144.681 2195708
6/12/2014 176 178.4 175 176.15 145.0928 2671944
6/13/2014 175.5 175.5 159.075 166.65 137.2678 3960344
6/16/2014 166.475 170.475 161.525 167.85 138.2562 3095166
6/17/2014 169.55 176.35 167.5 175.2 144.3103 2470394
6/18/2014 173.675 178.65 167.825 171.2 141.0156 2322026
6/19/2014 170.05 173.975 165.025 167 137.5561 2088290
6/20/2014 165.5 169 159.7 160.9 132.5316 2591780
6/23/2014 160.225 164.5 160.225 163.7 134.8379 2705460
6/24/2014 165 172.85 165 171 140.8508 3853360
6/25/2014 172.5 174 170.275 171.6 141.345 2338208
6/26/2014 164.275 168 162.2 163.95 135.0438 2828566
6/27/2014 164.625 167.225 163 166.4 137.0618 1194948
6/30/2014 166.6 172.975 166.6 172.3 141.9216 1520546
7/1/2014 175.75 177.5 170.55 171.35 141.1391 3146550
7/2/2014 172.25 173.7 170.05 171.475 141.2421 2515708
7/3/2014 172.9 174.5 170.625 171.425 141.2009 1455212
7/4/2014 172.4 175.225 170.5 174.475 143.7131 2119086
7/7/2014 174.325 174.75 170.25 171.125 140.9538 1063822
7/8/2014 171.125 173.35 164 166.125 136.8353 1989610
7/9/2014 167 172.9 165.525 170.875 140.7478 1622268
7/10/2014 170.9 177 166.025 171.35 141.1391 2343090
7/11/2014 171.55 173.3 166.025 166.9 137.4737 1580450
7/14/2014 167.45 168.9 162.6 163.625 134.7761 1696754
7/15/2014 164.5 167.225 164.175 165.9 136.65 1270086
7/16/2014 166.975 169.975 166.975 169.075 139.2652 857766
7/17/2014 168.025 170.7 166.5 170 140.0271 1100496
7/18/2014 168.775 168.9 166.5 167.6 138.0503 1024152
7/21/2014 168 169.15 164 164.5 135.4968 876702
7/22/2014 164.075 166.7 163.775 165.675 136.4647 895694
7/23/2014 166.05 168.925 164.95 167.1 137.6384 968416
7/24/2014 167.75 168.725 165 165.45 136.2793 657852
7/25/2014 165.725 166.45 161.1 162.675 133.9936 781584
7/28/2014 161.575 163.425 159.775 161.05 132.6551 688594
7/30/2014 161.05 164.225 160.375 162.025 133.4582 678152
7/31/2014 162 167.5 162 165.625 136.4235 2462340
8/1/2014 165.4 168.9 164.325 164.825 135.7645 1046568
8/4/2014 166 173.7 166 171.775 141.4892 1812584
8/5/2014 172.475 173 167.6 168.125 138.4827 1286378
8/6/2014 168.125 169.25 164.175 164.725 135.6822 1107432
8/7/2014 165.225 170 165.225 169.3 139.4505 1378118
8/8/2014 166.225 167.35 161.75 162.15 133.5612 2592228
8/11/2014 162.85 166 162.85 164.6 135.5792 584970
8/12/2014 164.975 171.725 164.975 170.525 140.4595 2414804
8/13/2014 171.725 175.925 171.275 172.225 141.8598 2438268
8/14/2014 168.25 169.8 166.3 169.1 146.6962 1131896
8/18/2014 169.1 179.95 168.15 176.175 152.8339 4026926
8/19/2014 179.35 181.7 177.75 179.15 155.4147 3704404
8/20/2014 180 181.9 176.9 177.575 154.0484 1804952
8/21/2014 177.025 185.525 177.025 184.375 159.9474 2972312
8/22/2014 185.275 186.75 180.1 181.15 157.1497 3071114
8/25/2014 181.3 182.95 178.5 178.9 155.1978 1871892
8/26/2014 178.95 180.675 172.775 176.225 152.8772 1961368
8/27/2014 176.475 178.65 176.275 177.7 154.1568 2169688
8/28/2014 177.675 181.65 177.675 179.7 155.8918 3707956
9/1/2014 179.7 190.9 179.7 190.325 165.1091 4733138
9/2/2014 191.5 193.85 190.5 192.35 166.8659 3107782
9/3/2014 196.95 199.25 194 195.5 169.5985 5199370
9/4/2014 194.8 195.925 188.65 192.25 166.7791 1405814
9/5/2014 193.475 197.725 191.9 193.7 168.037 1517624
9/8/2014 196.9 201.35 193.9 200.35 173.806 2314572
9/9/2014 202 202.5 195.675 198.825 172.483 2010778
9/10/2014 198 198.95 194.75 195.425 169.5335 1331608
9/11/2014 195.975 199.175 194.8 198.525 172.2227 1702762
9/12/2014 200.25 205.6 199.25 200.1 173.5891 5758292
9/15/2014 200 202.75 198.725 199.5 173.0686 1915352
9/16/2014 200 200.425 186.05 187.55 162.7018 3480278
9/17/2014 188.475 190 182.25 184.35 159.9258 1895080
9/18/2014 183.6 189.7 182.275 189.05 164.0031 2050768
9/19/2014 189.9 191.225 185 185.55 160.9668 1232078
9/22/2014 185.025 188.45 183.95 186.7 161.9644 1367380
9/23/2014 186.95 188 177.65 178.725 155.046 2276442
9/24/2014 177.625 179.975 172.075 177.775 154.2219 3081946
9/25/2014 176 179.25 170.675 171.775 149.0168 2521786
9/26/2014 170.05 177.45 167.025 175.7 152.4218 2089532
9/29/2014 174.6 178.475 170.5 172.7 149.8193 1753886
9/30/2014 171.275 182.35 170.4 181.2 157.1931 3693642
10/1/2014 183.6 185.425 180 181.35 157.3232 1847768
10/7/2014 181.35 184.05 177.5 178.75 155.0677 1344458
10/8/2014 178.3 192.975 178.3 191 165.6947 4634770
10/9/2014 192.175 193.8 187.65 189.225 164.1549 2607704
10/10/2014 190.675 195 186.75 187.7 162.8319 1994218
10/13/2014 187.25 192 182.775 189.825 164.6754 1910602
10/14/2014 190.225 190.45 183.075 183.675 159.3402 2149682
10/15/2014 183.675 183.675 183.675 183.675 159.3402 0
10/16/2014 185 188.9 177.45 179.625 155.8268 4875944
10/17/2014 180 185.4 179.125 182.8 158.5811 1835878
10/20/2014 195 197 188.475 189.75 164.6104 6979388
10/21/2014 189.975 189.975 184.25 184.85 160.3595 1927494
10/22/2014 185.95 187 180.25 180.975 156.9979 3479898
10/27/2014 181.975 182.875 175.775 176.55 153.1592 1941956
10/28/2014 177 179.9 176.15 178.45 154.8074 2471932
10/29/2014 179 180.85 177 177.95 154.3737 2374492
10/30/2014 177.55 179.5 176.525 178.525 154.8725 2798068
10/31/2014 179.05 183.6 179.05 182.075 157.9522 2830574
11/3/2014 182.075 185.25 181.95 182.4 158.2341 2426808
11/5/2014 182.4 187.75 182.4 184.65 160.186 3978942
11/7/2014 184.65 189.7 184 187.6 162.7452 7106728
11/10/2014 188.45 191 186.625 189.15 164.0898 3631234
11/11/2014 190.45 193 187.325 188.225 163.2874 3438212
11/12/2014 188.55 190 180.5 181.15 157.1497 3467504
11/13/2014 181.475 182.225 171.625 173.125 150.188 5649244
11/14/2014 174.225 179.25 171.1 178.4 154.7641 4644878
11/17/2014 178.45 179.35 174.7 178.675 155.0026 2153436
11/18/2014 178.025 180.45 175.525 176.825 153.3977 2046644
11/19/2014 176.375 178.75 171.4 171.875 149.1035 3149634
11/20/2014 171.275 173.225 168.35 172.375 149.5373 1764750
11/21/2014 171.25 174 171.25 172.9 149.9928 1812628
11/24/2014 173 173.75 170.775 172.075 149.2771 1833080
11/25/2014 171.5 174.125 169.25 169.95 147.4336 2157082
11/26/2014 170.8 172.475 169.25 171.5 148.7782 1047350
11/27/2014 171.5 175.9 171 174.525 151.4025 3021142
11/28/2014 179 187.65 178.2 182.475 158.2992 6910168
12/1/2014 186.1 186.1 179.025 180.15 156.2822 2559806
12/2/2014 179.175 179.95 174.175 175.925 152.617 1686006
12/3/2014 176.5 176.6 172.275 172.675 149.7976 2132334
12/4/2014 173 175.1 172.675 173.5 150.5133 1334680
12/5/2014 174.025 174.9 171.775 172.7 149.8193 967402
12/8/2014 172.975 175.95 171.05 171.95 149.1686 2135608
12/9/2014 172.475 177 172.475 173.925 150.8819 3007464
12/10/2014 173.925 174.85 172 172.6 149.7325 2407306
12/11/2014 173.975 175.2 172.15 173.075 150.1446 1732446
12/12/2014 174 174.35 170.075 170.5 147.9107 1908828
12/15/2014 169.5 171.3 163.775 164.75 142.9225 1932212
12/16/2014 164.025 167.425 162.5 163.4 141.7514 2844672
12/17/2014 162.075 165.625 158.175 161.55 140.1465 3436316
12/18/2014 162.8 166.45 162.8 165 143.1394 1978576
12/19/2014 165.875 168 165.725 167.475 145.2865 1805472
12/22/2014 167.275 168.5 166.5 167.825 145.5901 1280350
12/23/2014 168.225 169.175 166.3 167.525 145.3299 1088994
12/24/2014 166.9 167.9 162.675 163.425 141.7731 4843020
12/26/2014 163.425 165.025 161.875 163.875 142.1635 1274118
12/29/2014 164.225 167.75 163.55 165.975 143.9852 1463654
12/30/2014 167.2 168.3 164.375 166.25 144.2238 1376970
12/31/2014 166.25 167.85 164.8 166.125 144.1154 1915622
1/1/2015 166.375 169.425 165.375 168.225 145.9371 789904
1/2/2015 168.975 169.725 166.875 167.3 145.1347 858778
1/5/2015 167.675 170.95 166.95 169.1 146.6962 1203212
1/6/2015 169.75 170.325 165.85 167.225 145.0697 2231822
1/7/2015 167.05 168.8 164.8 167.525 145.3299 1677892
1/8/2015 167.975 172.725 166.6 171.75 148.9951 2301156
1/9/2015 172.85 173.5 168.825 170.85 148.2144 1991978
1/12/2015 170.55 171.5 169.025 169.75 147.2601 1123888
1/13/2015 170.5 172.4 169.5 170.075 147.542 1051640
1/14/2015 169.275 170.725 167.525 167.85 145.6118 2084002
1/15/2015 168.125 169.975 165.65 168.025 145.7636 1713314
1/16/2015 167.5 169.65 165.85 168.25 145.9588 1068342
1/19/2015 167.525 169.425 166.775 168.4 146.089 893498
1/20/2015 169.8 169.875 167.7 168.375 146.0673 2298058
1/21/2015 167.75 168 164.15 165.025 143.1611 2411520
1/22/2015 165.025 167.2 164.375 165.825 143.8551 1406076
1/23/2015 166.45 166.725 163.325 165.5 143.5732 2333240
1/27/2015 165.5 168.25 164.4 165.55 143.6165 1475662
1/28/2015 166 169.625 164.8 169.075 146.6745 1655770
1/29/2015 168.775 174.7 168.675 174.175 151.0988 3057850
1/30/2015 175 177.5 171.725 173.65 150.6434 2521306
2/2/2015 173.5 173.5 168.1 169.975 147.4553 1334718
2/3/2015 169.85 170.45 165 165.375 143.4647 1499572
2/4/2015 165.3 169.575 164.35 167.6 145.395 1232956
2/5/2015 167.975 173.725 165.7 167.325 145.1564 2043426
2/6/2015 166.5 167.975 162.55 163.775 142.0767 1135660
2/9/2015 162.475 162.975 159 159.775 138.6067 883936
2/10/2015 159.425 161.2 153.5 155.475 134.8764 1480784
2/11/2015 155.925 159.9 155.525 159.025 137.956 1163320
2/12/2015 159.925 161.125 156.75 157.7 136.8066 1060238
2/13/2015 157.775 160.375 153.375 155.125 134.5727 6136020
2/16/2015 155 161.25 154.975 158.975 137.9127 3175042
2/18/2015 158.975 166.95 156.525 166.075 144.072 2792494
2/19/2015 166.625 173.125 166 171.6 148.865 2723842
2/20/2015 171.025 171.65 166.075 166.525 144.4624 1141564
2/23/2015 167.5 169.225 165.525 168.95 146.5661 1651802
2/24/2015 170 170.15 164.025 164.4 142.6189 1327820
2/25/2015 165.05 166.25 163.2 163.6 141.9249 807348
2/26/2015 164.725 164.725 162.025 163.825 142.1201 1970058
2/27/2015 164.075 167.4 162.8 166.825 144.7226 1292326
3/2/2015 169.4 177.925 168.5 175.35 152.1182 4807098
3/3/2015 174.65 179.55 172.325 178.2 154.5905 2314318
3/4/2015 179 179.4 169 170.55 147.9541 1340366
3/5/2015 170.5 174.9 169.55 174.35 151.2507 1816382
3/9/2015 174.35 175.75 171.7 174.975 151.7928 1632240
3/10/2015 174 174.4 170.2 173.025 150.1012 1234630
3/11/2015 172.825 174.85 169.025 170.525 147.9324 1437526
3/12/2015 169.75 173.9 169.65 172.9 149.9928 1336254
3/13/2015 173.775 174.225 168.925 169.525 147.0649 1060978
3/16/2015 170.5 173.025 169.875 170.725 148.1059 1061674
3/17/2015 172.35 175.75 170.675 173.525 150.5349 2421468
3/18/2015 174.975 176.95 173.65 174.85 151.6844 3952184
3/19/2015 175.5 177.975 173.6 175.2 151.988 2095436
3/20/2015 175.025 176.2 171 172.05 149.2554 1376822
3/23/2015 172.225 172.775 170.5 170.975 148.3228 539220
3/24/2015 171.5 175.4 170.625 173.625 150.6217 1081376
3/25/2015 174 176.65 173.3 175.925 152.617 1171092
3/26/2015 175.525 178 173.6 174.775 151.6193 2339998
3/27/2015 174.75 176.5 170.2 173.25 150.2964 1251098
3/30/2015 174.475 178 173.5 177.25 153.7664 984308
3/31/2015 177.725 187.7 177.725 184.325 159.9041 4634272
4/1/2015 184.875 187.35 184.25 185.3 160.7499 1693086
4/6/2015 185.3 187.75 184.275 187 162.2247 1260034
4/7/2015 187.1 187.45 185.075 186.1 161.4439 2261654
4/8/2015 186 193 185.125 188.575 163.591 5499712
4/9/2015 189.875 191.5 186.275 187.5 162.6584 1904710
4/10/2015 188 189.9 186 187.525 162.6801 1568888
4/13/2015 186 191 186 188.475 163.5043 1413726
4/15/2015 188.475 190.375 185.5 186.475 161.7692 1417664
4/16/2015 185 186.8 179.2 181.95 157.8437 1266696
4/17/2015 182 184.075 179.2 179.7 155.8918 1039092
4/20/2015 178.675 182 177.6 179.725 155.9135 1870942
4/21/2015 178.7 181.075 176.725 177.625 154.0918 855666
4/22/2015 178.475 183.15 177.575 181.725 157.6486 1998736
4/23/2015 183.225 185.8 181.8 184.25 159.839 2366250
4/24/2015 183.775 185.5 177.075 177.9 154.3303 2045276
4/27/2015 178.65 178.975 172.675 174.8 151.641 1075490
4/28/2015 175.725 178.825 173.275 175.725 152.4435 2232058
4/29/2015 176 178.15 174.025 174.925 151.7495 1477614
4/30/2015 175 182.35 173.775 180.6 156.6726 2224886
5/4/2015 180.6 184.6 179.075 182.375 158.2124 1407482
5/5/2015 182.7 183.475 179.1 182.1 157.9739 1224128
5/6/2015 181.4 181.4 167.525 168.15 145.8721 3534162
5/7/2015 169.5 170 163.25 165.425 143.5081 2468378
5/8/2015 166.725 170.35 166.275 167.675 145.46 1369818
5/11/2015 168.475 169.8 167.45 169.475 147.0215 1233410
5/12/2015 170.975 170.975 163.05 166.175 144.1588 2390854
5/13/2015 165.275 168.2 161.7 167.5 145.3082 3186950
5/14/2015 168 168 163.55 166.975 144.8528 2012006
5/15/2015 166.775 169.85 166.35 168.325 146.0239 1073686
5/18/2015 169.35 172.9 169.175 171.7 148.9517 1818130
5/19/2015 172 173.925 170.775 172.375 149.5373 869574
5/20/2015 173.475 173.675 171.05 171.8 149.0385 779118
5/21/2015 172.475 174.9 170.775 174.45 151.3374 1140084
5/22/2015 174.5 175.4 172.725 174.225 151.1422 1125638
5/25/2015 174.975 176.8 173.025 174.425 151.3157 916436
5/26/2015 174.525 174.875 171.6 173.825 150.7952 738590
5/27/2015 173.275 179.975 172.925 179.325 155.5665 1384896
5/28/2015 179.975 181.5 178.05 180.325 156.4341 1954894
5/29/2015 181 187.325 177 178.1 154.5038 6299830
6/1/2015 178.5 180.325 176.45 177.375 153.8749 1855464
6/2/2015 177.5 178.075 173.75 174.55 151.4241 1258944
6/3/2015 175 175.5 168.1 169.45 146.9999 1590300
6/4/2015 170 176 170 175.25 152.0314 2844538
6/5/2015 175.125 178.5 173.2 177.5 153.9833 1911776
6/8/2015 177.2 177.35 174.5 175.45 152.2049 764450
6/9/2015 174.5 176.25 174.1 174.85 151.6844 2054094
6/10/2015 174.5 177 172.75 173.25 150.2964 1127124
6/11/2015 174.75 174.75 169.275 169.925 147.4119 1717244
6/12/2015 171 175.95 170.85 175.4 152.1615 2438046
6/15/2015 176 179 175.25 176.65 153.2459 1242920
6/16/2015 176.75 180.9 175.1 178.4 154.7641 1708536
6/17/2015 178.225 179.975 175.15 175.825 152.5302 1040718
6/18/2015 177.225 188.2 176.775 187.25 162.4416 4963134
6/19/2015 188.45 192.5 186.05 191.225 165.8899 5440560
6/22/2015 191.3 192.375 190.175 191.475 166.1068 1963676
6/23/2015 191.1 199.95 189.6 199 172.6348 3877166
6/24/2015 199.025 200.925 193.525 194.925 169.0997 2478784
6/25/2015 194 195.375 192 194.25 168.5141 4012338
6/26/2015 194.45 194.95 190.475 192.25 166.7791 1994604
6/29/2015 187.8 196.875 187.5 192.375 166.8876 3446906
6/30/2015 192.75 194.9 191.75 192.7 167.1695 2364792
7/1/2015 191.5 198 191.5 195.825 169.8804 4047192
7/2/2015 196.5 207.5 196.5 206.2 178.8809 6752276
7/3/2015 206.75 209.6 203.825 208.6 180.9629 5115892
7/6/2015 209.9 213.975 209.05 213.2 184.9535 5034182
7/7/2015 215 216.75 211 213.55 185.2571 4047078
7/8/2015 213.45 219.2 212.5 214.675 186.2331 4716386
7/9/2015 215.05 215.25 206.925 209.2 181.4834 5049420
7/10/2015 207.575 212.75 206.325 210.15 182.3076 4001818
7/13/2015 210.5 214.875 210.15 212.35 184.2161 2848976
7/14/2015 212.2 220.4 211.3 219.425 190.3537 4688404
7/15/2015 220 220.375 215.075 216.4 187.7295 3211104
7/16/2015 215.525 224.75 215.525 220.975 191.6984 4827160
7/17/2015 221.05 223.45 218.95 219.5 190.4188 3352932
7/20/2015 221.875 224.775 220.375 222.55 193.0647 3884252
7/21/2015 224.5 224.5 218.525 219.325 190.267 1426074
7/22/2015 220.5 226.1 219.15 223.9 194.2358 5141572
7/23/2015 224.95 229.6 224.5 227.325 197.2071 3905580
7/24/2015 228.5 232.95 227 228.725 198.4216 4106956
7/27/2015 228.925 232.5 226.775 227.85 197.6625 2306188
7/28/2015 230 230.35 221.6 223 193.4551 3568922
7/29/2015 222.65 228 221.25 224.05 194.366 2757046
7/30/2015 224.55 225.875 221.725 222.95 193.4117 5183064
7/31/2015 223.1 223.475 214.05 215.675 187.1006 4041942
8/3/2015 218.575 219.95 210.25 212.525 184.3679 7013254
8/4/2015 214.975 216.5 210.575 212.55 184.3896 3486534
8/5/2015 213.1 215.825 210.75 211.65 183.6088 2569518
8/6/2015 212.475 214.65 207.9 209.475 181.722 2800878
8/7/2015 211.475 216.225 207.775 213.2 184.9535 7629902
8/10/2015 215.1 220.525 213.35 214.875 186.4065 5702834
8/11/2015 215 218.35 208.35 209.325 181.5919 3835192
8/12/2015 211.725 211.725 189.675 194.2 168.4707 7431780
8/13/2015 192.8 201 188.975 197.45 171.2902 11201840
8/14/2015 198.475 198.475 192.675 194.825 169.0129 4171388
8/17/2015 196.075 197.75 190.85 192.475 166.9743 3159556
8/18/2015 193.975 201.75 193.5 200.025 173.524 5574306
8/19/2015 199.475 202.4 197.5 198.975 172.6131 2860832
8/20/2015 201 203.125 196.4 198.85 172.5047 4158408
8/21/2015 197.925 198.475 191.7 197.425 171.2685 3757384
8/24/2015 191 193.35 187.625 189.05 164.0031 33033208
8/25/2015 187 217.15 183 197.425 171.2685 23359958
8/26/2015 196.875 207 193.525 196.95 170.8564 11922548
8/27/2015 201.325 207.25 199.775 204.925 177.7748 12602278
8/28/2015 205.2 206.775 197.85 202.625 175.7795 6392884
8/31/2015 202.9 208.2 201.6 207.225 179.7701 7249730
9/1/2015 205.075 211 200.675 202.975 176.0832 22967892
9/2/2015 207.4 207.4 196.775 197.575 171.3986 6358976
9/3/2015 198 202.925 198 199.875 173.3939 4779130
9/4/2015 197.475 205.825 193.5 204.425 183.3969 14624568
9/7/2015 202.725 204.975 194.75 197.2 176.9151 3007020
9/8/2015 197.85 199.3 194.6 196.175 175.9956 4021182
9/9/2015 198.5 202.75 198 201.3 180.5934 5900818
9/10/2015 199.5 203.175 197.55 199.4 178.8888 3642620
9/11/2015 200.5 201.45 198.575 199.65 179.1131 2367382
9/14/2015 201.5 204.45 200.55 200.925 180.257 3857912
9/15/2015 202 202.725 198.3 199.05 178.5748 2528464
9/16/2015 202 202 194.925 197.525 177.2067 1885000
9/18/2015 197.525 201.45 193.375 195.025 174.9639 6016798
9/21/2015 194.825 195.45 192 193.225 173.349 3325588
9/22/2015 194.95 197.95 193.375 195.325 175.233 3164394
9/23/2015 195 198.65 193.975 197.8 177.4534 1971864
9/24/2015 198.45 199.35 195.85 197.125 176.8478 5369144
9/28/2015 197.125 200.5 197.125 199.425 178.9113 1568644
9/29/2015 196.5 198.9 193.625 197.325 177.0273 2044506
9/30/2015 198.975 202.25 198.25 201.1 180.414 3165952
10/1/2015 201.475 202.825 199.925 200.625 179.9878 1614284
10/5/2015 200.625 202.5 200.025 201.075 180.3915 2268534
10/6/2015 202 203.5 201.05 201.625 180.885 2914426
10/7/2015 201 202.05 198.4 198.95 178.4851 1754294
10/8/2015 200 201.2 199.05 199.95 179.3823 1479668
10/9/2015 200.5 201 197.55 199.65 179.1131 1401356
10/12/2015 200.275 200.5 198.25 199.6 179.0683 1374896
10/13/2015 201 201.825 198.5 199.975 179.4047 1319258
10/14/2015 200.975 201.25 199.35 199.975 179.4047 1315832
10/15/2015 200.05 202.45 199.1 201.55 180.8177 2798298
10/16/2015 203.5 204 201.275 203.575 182.6344 5132358
10/19/2015 204 205.25 202.6 202.975 182.0961 3260438
10/20/2015 204.65 204.975 200.775 201.225 180.5261 5640288
10/21/2015 202.35 202.35 198 198.65 178.216 1988894
10/23/2015 198.65 200.625 198.65 199.9 179.3374 2461618
10/26/2015 200.4 200.45 195.75 196.525 176.3096 1386346
10/27/2015 196.025 199.95 195.75 199.475 178.9561 1718746
10/28/2015 201 201 198.75 199.925 179.3598 2047116
10/29/2015 200 200.325 195.55 196.25 176.0629 4570862
10/30/2015 196.7 201.25 196.5 199.875 179.315 2418606
11/2/2015 200.8 200.8 197.2 198.675 178.2384 1805470
11/3/2015 198.3 201.95 193.5 200.65 180.0102 10478364
11/4/2015 200.75 205.975 198.775 205.05 183.9577 6751888
11/5/2015 204 206.45 203.625 204.475 183.4418 3107022
11/6/2015 204.5 207.3 204.05 205.875 184.6978 2816460
11/9/2015 201.5 207.3 201.4 206.6 185.3482 2467946
11/10/2015 206.025 208.05 197.15 199.5 178.9785 5009574
11/13/2015 199.5 204.35 199.5 203.9 182.9259 2273518
11/16/2015 202.625 206.5 200.45 201.15 180.4588 2641960
11/17/2015 202.5 204.075 198.525 199.925 179.3598 1681632
11/18/2015 200.5 203.2 199.6 201.85 181.0868 1363836
11/19/2015 201.65 204.325 200.2 203.55 182.6119 3548504
11/20/2015 202.625 207.475 202.275 205.75 184.5856 4169888
11/23/2015 205.5 207 204.375 205.9 184.7202 3144466
11/24/2015 206 211.925 205.45 209.2 187.6808 5442032
11/26/2015 209.2 214.125 208.025 210.525 188.8695 5370266
11/27/2015 212 212.575 207.625 209.725 188.1518 3149710
11/30/2015 211.125 212.45 209.675 210.25 188.6228 2836502
12/1/2015 211.8 217.4 211.6 216.675 194.3869 5410358
12/2/2015 217.5 218.425 215 215.725 193.5346 2561296
12/3/2015 216.3 218.25 214.325 215.275 193.1308 4561864
12/4/2015 214.25 216.6 213.475 214.15 192.1216 1526048
12/7/2015 215.05 218.45 213.525 214.35 192.301 3148242
12/8/2015 215 216.4 210.4 211.3 189.5648 1947984
12/9/2015 211.375 212.225 205.25 206.55 185.3033 2207436
12/10/2015 207.45 208.8 204.85 207.9 186.5145 3267234
12/11/2015 207.9 210.9 206.675 207.7 186.335 2548676
12/14/2015 207.5 210.3 206 207 185.7071 1472550
12/15/2015 207.45 210.15 207.25 209.125 187.6135 1672702
12/16/2015 210.5 215.8 210.5 212.875 190.9777 2746328
12/17/2015 214.075 215.625 213.125 215.025 192.9066 3697616
12/18/2015 216.45 217.825 212.125 212.8 190.9104 3107264
12/21/2015 216 219.8 213 217.725 195.3288 1895048
12/22/2015 218.25 219 215.3 216.325 194.0729 1648558
12/23/2015 216 218.4 215.775 216.55 194.2747 1526892
12/24/2015 215.4 217.5 215.4 216.8 194.499 973330
12/28/2015 216.8 218.975 215 215.45 193.2879 1126286
12/29/2015 216.475 217 214.075 215.2 193.0636 1766416
12/30/2015 214.25 215.1 212.5 212.925 191.0226 674038
12/31/2015 212.775 216.6 212.125 214.275 192.2337 10507128
1/1/2016 214.05 217.35 214 216.625 194.342 1251468
1/4/2016 216.5 216.625 211 213.225 191.2917 2005916
1/5/2016 213.925 223 213.25 221.325 198.5585 2642148
1/6/2016 222.45 228 220.5 225.425 202.2368 4842354
1/7/2016 222.2 226.175 217.65 220.775 198.0651 4505368
1/8/2016 220.625 225.5 220.625 223.4 200.4201 2882254
1/11/2016 222.5 224.35 219.225 221.45 198.6707 2183664
1/12/2016 222.2 224.5 219.175 220 197.3698 2640244
1/13/2016 222.4 223.125 214.775 219.6 197.011 1903126
1/14/2016 217.575 220.95 216.25 217.7 195.3064 2770108
1/15/2016 219.45 220.85 212.125 213.325 191.3814 2268054
1/18/2016 213.25 217.175 207.525 208.45 187.0079 2433322
1/19/2016 210 210 205.15 207.5 186.1556 1560196
1/20/2016 206.25 207.35 199.125 201.6 180.8625 2657316
1/21/2016 203.075 206.2 196.625 198.075 177.7001 1853164
1/22/2016 199.85 205.2 198.025 203.2 182.2979 2287218
1/25/2016 203.5 204.725 195.35 197.75 177.4086 1985006
1/27/2016 197.75 202 196.925 198.5 178.0814 2405004
1/28/2016 198.15 203.675 196.975 199.275 178.7767 5687176
1/29/2016 199.5 203.5 199.4 201.15 180.4588 3856996
2/1/2016 202.5 203.05 197 201.875 181.1093 2997696
2/2/2016 201.5 202.8 198.625 199.3 178.7991 1424262
2/3/2016 198.5 201.15 196 198.175 177.7898 2327000
2/4/2016 200.5 200.5 192.625 194.725 174.6947 1793346
2/5/2016 195 199.475 191.625 197.275 176.9824 1701450
2/8/2016 199 199.775 194.025 195.175 175.0984 1419304
2/9/2016 192.5 196.725 192.5 194.2 174.2237 1029256
2/10/2016 193.05 195 188.875 192.025 172.2725 1405706
2/11/2016 193.975 193.975 183.225 186.1 166.9569 2341098
2/12/2016 186 188.95 172.45 182.275 163.5254 4219288
2/15/2016 186.025 200.5 186 194.3 174.3134 3023330
2/16/2016 197.375 197.45 186.075 188.775 169.3568 2073020
2/17/2016 190.5 192.575 187.75 191.25 171.5772 2466496
2/18/2016 192.5 196.1 191.925 195.625 175.5022 1967442
2/19/2016 194.25 194.95 185.625 186.625 167.4279 2347380
2/22/2016 188 190 186 189.2 169.7381 1654638
2/23/2016 186.2 187.875 180.025 181.35 167.5667 1739224
2/24/2016 182.5 186.1 181.525 185.425 171.332 2438476
2/25/2016 185.675 187.5 179.225 182.05 168.2135 5199958
2/26/2016 183.25 185.35 181.075 182.15 168.3058 2453566
2/29/2016 182.4 189.95 178.5 183.825 169.8535 3916026
3/1/2016 186.45 194.55 185.5 193 178.3312 4106136
3/2/2016 194.95 198.75 192.55 194.55 179.7634 3408664
3/3/2016 195 198.5 193.1 197.25 182.2582 3335290
3/4/2016 196.3 199.425 193.25 194.5 179.7172 3162686
3/8/2016 194.5 201.75 192.5 199.05 183.9214 2643414
3/9/2016 199.5 200.775 193.225 194.875 180.0637 4264350
3/10/2016 195.1 197.35 192.5 193.05 178.3774 1266624
3/11/2016 192.25 196.225 192.25 192.95 178.285 1702374
3/14/2016 193.5 195.5 190.85 192.6 177.9616 1049886
3/15/2016 192.85 197.125 192.85 196.1 181.1956 1816108
3/16/2016 196.5 197.25 193.35 194.3 179.5324 1225096
3/17/2016 196.7 202.5 196.7 199.275 184.1293 3775886
3/18/2016 199.6 201.325 194.65 195.525 180.6643 3219830
3/21/2016 196.85 199.4 196.25 197.275 182.2813 2790426
3/22/2016 197.525 200.5 196.2 196.875 181.9117 1488508
3/23/2016 198 198.825 195.475 196.55 181.6114 2142376
3/28/2016 196.55 198.275 195.4 196 181.1032 1616314
3/29/2016 196.675 198.3 195.5 197.125 182.1427 1823938
3/30/2016 197.375 201.825 197 200 184.7992 2304636
3/31/2016 201.7 204.3 195.75 196.8 181.8424 5230192
4/1/2016 197.825 198.4 195.8 196.525 181.5883 1078856
4/4/2016 198.475 201.875 197 200.775 185.5153 2132146
4/5/2016 204 206 199.5 201.075 185.7925 2347892
4/6/2016 203.55 207.875 198.2 205.35 189.7426 4213338
4/7/2016 206 207.875 203.6 205.575 189.9505 3186118
4/8/2016 205.5 206.85 203.625 206.325 190.6434 1658096
4/11/2016 206 208.75 202.875 208 192.1912 2095020
4/12/2016 208.5 210 206.075 207.475 191.7061 1452792
4/13/2016 208.5 209.725 207.15 208.2 192.3759 2966702
4/18/2016 208.2 215.6 208.2 214.55 198.2433 2756856
4/20/2016 214.55 214.825 209.05 211.8 195.7024 2026290
4/21/2016 212.4 215.275 210.6 212.475 196.326 1682722
4/22/2016 211.8 214.95 211.8 214.25 197.9661 1728578
4/25/2016 212.275 215 211.2 214.475 198.174 1160438
4/26/2016 215 217.5 213.525 217.075 200.5764 2796402
4/27/2016 215.5 219.85 214.775 218.575 201.9624 979318
4/28/2016 217.8 218.9 210.825 212 195.8871 2305048
4/29/2016 212.95 217.35 211.425 216.625 200.1606 1420046
5/2/2016 217.25 218 212.55 213.125 196.9266 1410946
5/3/2016 211.5 213.55 208.875 209.85 193.9005 1459950
5/4/2016 208.75 211 205.15 206.375 190.6897 1591116
5/5/2016 206.2 206.45 202.025 205.075 189.4884 1643010
5/6/2016 205 209.175 204.175 208 192.1912 1079424
5/9/2016 208.25 210.7 206.025 209.7 193.7619 1390072
5/10/2016 210.025 211.225 206.15 206.85 191.1286 1056330
5/11/2016 206.725 208 204.3 204.85 189.2806 1064908
5/12/2016 204.75 208.2 203.35 207.4 191.6367 1289600
5/13/2016 207.5 208.8 205.225 207.2 191.452 1618132
5/16/2016 207.475 210 204 204.75 189.1882 1523678
5/17/2016 205.975 208.1 203 203.825 188.3335 2898542
5/18/2016 204.1 206.2 202.025 203.3 187.8484 1830462
5/19/2016 203.75 208.8 202.575 205.975 190.3201 2685008
5/20/2016 206.675 207.5 204.25 204.75 189.1882 532798
5/23/2016 205.225 206.65 201.6 202.2 186.832 658830
5/24/2016 202.25 203 196.275 198.425 183.3439 1521480
5/25/2016 198.975 202.5 198.55 201.575 186.2545 1620116
5/26/2016 202.225 202.75 199 201.075 185.7925 2989282
5/27/2016 204 217.95 202.675 206.475 190.7821 16243146
5/30/2016 206 206.4 201.025 201.5 186.1852 3960880
5/31/2016 200.15 208.975 200.15 208.05 192.2374 7760872
6/1/2016 209 212.4 208.6 210.3 194.3163 6107026
6/2/2016 210 211.725 207.6 210.05 194.0854 2493180
6/3/2016 210.55 213.5 210.55 212 195.8871 5077740
6/6/2016 211.025 212.25 208 209.15 193.2537 1623244
6/7/2016 210.175 210.85 207.675 209.425 193.5078 2238120
6/8/2016 209.25 210.825 206.7 207.55 191.7754 2618192
6/9/2016 207.475 209.775 206.775 207.7 191.914 1418054
6/10/2016 207.2 209.45 204.325 205.025 189.4422 1881442
6/13/2016 204.825 208.975 203.775 208.05 192.2374 2129058
6/14/2016 208.225 208.8 206.375 207.025 191.2903 1082026
6/15/2016 207.5 209.65 207.5 208.7 192.8379 2532342
6/16/2016 209 209.925 206.325 207.8 192.0063 1189244
6/17/2016 208.475 209.625 205.825 206.575 190.8745 2010712
6/20/2016 206.275 206.75 204.5 205.25 189.6501 2239028
6/21/2016 205.975 207.125 204.8 206.35 190.6666 1814226
6/22/2016 206.5 208.45 205.25 207.7 191.914 2260112
6/23/2016 208.5 211.5 207.025 210.9 194.8707 2730778
6/24/2016 207.85 210.4 204.5 209.525 193.6003 1988834
6/27/2016 208.05 214.25 208.05 210.525 194.5242 2795592
6/28/2016 212.55 218 212.1 217.475 200.946 4687486
6/29/2016 217.625 221.6 215.25 220.675 203.9028 4678212
6/30/2016 220.275 222.5 219 220.5 203.7411 4491276
7/1/2016 221.05 239 221 237.15 219.1256 13404198
7/4/2016 237.5 242.475 237.45 240.4 222.1286 5730210
7/5/2016 241 244.025 237.5 238.65 220.5116 4502508
7/7/2016 238.65 243 235.55 236.675 218.6867 3750166
7/8/2016 236.15 239.1 232.575 234.2 216.3999 3572862
7/11/2016 237.5 241.075 235.625 238.875 220.7195 3088282
7/12/2016 239.2 243.1 237.1 238.325 220.2113 4562472
7/13/2016 240 242.45 235.6 239.475 221.2739 3606620
7/14/2016 239.975 242 239.25 240.8 222.4982 1577388
7/15/2016 240.3 241.375 238.05 239.175 220.9967 1687910
7/18/2016 239.5 244.175 235.675 236.325 218.3633 3307842
7/19/2016 236 248.1 236 246.775 228.0191 7713252
7/20/2016 249.475 257.5 248.55 256.425 236.9356 14169134
7/21/2016 260.75 265.9 258.075 260.7 240.8857 9490668
7/22/2016 261.075 262.325 256.55 261.15 241.3015 6422056
7/25/2016 264 274.95 262.8 268.5 248.0929 8455778
7/26/2016 271.075 272.675 265.075 266.4 246.1525 4977138
7/27/2016 266.5 271.825 266.025 267.975 247.6078 4940784
7/28/2016 269.35 270.675 265.025 266.15 245.9215 4560532
7/29/2016 268.55 274.2 266.55 272.2 251.5117 9064366
8/1/2016 274.475 276 267.625 271 250.4029 4354882
8/2/2016 273.05 279.725 272.05 277.65 256.5475 11627452
8/3/2016 276.525 281.8 274.25 276.075 255.0922 9587624
8/4/2016 276.5 278.2 270.225 272.9 252.1585 4979908
8/5/2016 275.225 291.45 275 287.975 266.0877 6626526
8/8/2016 290 296.675 286.9 291.25 269.1138 7697516
8/9/2016 292 292.475 282 282.775 261.283 4277378
8/10/2016 283.5 285.375 268 269.5 249.0169 9524216
8/11/2016 270.225 276.65 265.675 272.175 251.4886 7120300
8/12/2016 272 273.35 267.35 269.1 248.6473 4868830
8/16/2016 269.1 275.975 267.525 272.275 251.581 4509082
8/17/2016 273.275 276.925 271 272.475 251.7658 4309284
8/18/2016 273.25 281.95 272.4 281 259.6429 3604174
8/19/2016 281.5 284.1 277.575 283.1 261.5833 3147696
8/22/2016 285.125 287.15 279 279.9 258.6264 3339056
8/23/2016 282.5 282.5 269.6 271.975 251.3038 5467638
8/24/2016 273 284.75 271.275 282.075 260.6362 8819480
8/25/2016 284.875 286.45 279.175 285.05 263.385 6413142
8/26/2016 285.975 288.95 285.125 286.775 264.9789 3763490
8/29/2016 288.15 291.45 282.15 285.875 264.1474 12787124
8/30/2016 290 290.5 284.5 286.775 264.9789 7758652
8/31/2016 288.475 289.975 286.2 287.7 265.8336 6422998
9/1/2016 290 291.15 285.75 287.825 265.9491 3551648
9/2/2016 284.3 288 282.6 286.725 272.9948 2937696
9/6/2016 286.725 289 285.625 286.6 272.8758 3223548
9/7/2016 286.975 288.55 283 283.775 270.186 3424206
9/8/2016 283.1 286 280.55 281.925 268.4246 3254436
9/9/2016 281.9 285.075 280.4 281.825 268.3294 4656556
9/12/2016 278.5 281.125 275.15 276.475 263.2356 3668150
9/14/2016 276.475 284.725 276.475 282.8 269.2577 5032042
9/15/2016 283.5 283.5 278.85 279.4 266.0205 3849316
9/16/2016 281.975 286.725 279.75 285.1 271.4476 9435992
9/19/2016 286.225 288.325 285 285.575 271.8998 3944576
9/20/2016 285.975 287.95 284.825 285.25 271.5904 3767980
9/21/2016 285.5 289.7 285.05 285.9 272.2093 4301616
9/22/2016 288.225 290.5 286.75 289.65 275.7797 2818948
9/23/2016 289.85 293.95 288.5 291.65 277.684 4583240
9/26/2016 293 299.725 291.25 296.1 281.9208 7241684
9/27/2016 297.5 299.65 291.75 292.825 278.8027 3373822
9/28/2016 293.75 297.225 293 295.875 281.7066 6705416
9/29/2016 296.475 299.7 285.55 286.75 273.0186 11255518
9/30/2016 286.025 292.5 285.475 291.25 277.3031 3593050
10/3/2016 293.925 303.375 292.675 301.85 287.3955 5200452
10/4/2016 303.4 308.975 303 306.325 291.6562 5569362
10/5/2016 306 309.85 303 308.85 294.0603 4740398
10/6/2016 310.2 330.325 309.95 325.1 309.5321 12032308
10/7/2016 328 333.3 318.35 320.45 305.1048 6994044
10/10/2016 322.975 324.55 315 317.1 301.9153 3683546
10/13/2016 317.1 321.375 310.5 313.325 298.321 7977144
10/14/2016 315.5 323.45 315.5 321.5 306.1045 9360696
10/17/2016 324.4 325.275 319.25 321.15 305.7713 10861002
10/18/2016 323 324.4 317.4 321.7 306.295 3730647
10/19/2016 324 327.6 322 326.55 310.9127 3757374
10/20/2016 328 328 318.65 321.3 305.9141 2962053
10/21/2016 323.8 325.25 321.05 324.3 308.7704 2789673
10/24/2016 325 328.45 323.3 327.25 311.5792 3347611
10/25/2016 328.4 328.65 323.65 326.9 311.2459 2502881
10/26/2016 326.9 328 319.75 321.5 306.1045 2881258
10/27/2016 321.85 324.5 311.45 312.95 297.964 5006940
10/28/2016 316.5 324.45 313.05 323.5 308.0088 2847157
11/1/2016 323.5 327.8 323.5 325.15 309.5797 2442662
11/2/2016 323 323 315 316.1 300.9631 1529758
11/3/2016 316.55 319.9 309 309.75 294.9172 2049492
11/4/2016 310 311.15 294.2 306 291.3468 3232656
11/7/2016 310.85 319 309.95 315.75 300.6299 3168580
11/8/2016 316.35 319.25 313.05 318.45 303.2006 1618064
11/9/2016 296 318.9 289.1 316.3 301.1535 2878900
11/10/2016 319 324.75 319 320.3 304.962 2223020
11/11/2016 315 317.9 308.35 310.25 295.3933 2950239
11/15/2016 310.25 310.25 281.95 285.8 272.1141 8405509
11/16/2016 287.1 292 281.7 288.5 274.6848 4471527
11/17/2016 288.95 297.75 287.75 293.45 279.3977 4268585
11/18/2016 294.45 302.4 293.15 300.7 286.3006 4071714
11/21/2016 301.5 302.4 290.5 291.85 277.8744 2018347
11/22/2016 294.1 298.3 289.8 296.5 282.3017 2818074
11/23/2016 298.5 300 291.8 298.4 284.1107 3089414
11/24/2016 297.55 297.55 289.7 293.95 279.8738 7166269
11/25/2016 294.95 299 294.95 296.5 282.3017 2395650
11/28/2016 296.6 306.45 295.6 300.15 285.7769 3784729
11/29/2016 300 306 297.8 298.7 284.3963 2433363
11/30/2016 301.4 308.9 299.8 306.7 292.0133 4817837
12/1/2016 306.9 306.9 296.1 297.85 283.587 3243061
12/2/2016 296.7 297.75 291.55 294.95 280.8259 3902836
12/5/2016 293.5 296.2 290.2 290.95 277.0175 2332861
12/6/2016 292.55 298.9 290.95 295.65 281.4924 2154054
12/7/2016 296.4 304.6 296.4 303.6 289.0617 4385241
12/8/2016 306.5 308.9 305.45 306.65 291.9656 2826135
12/9/2016 305 305.35 298 302.6 288.1096 3082078
12/12/2016 299.95 301.15 294.7 295.5 281.3495 1233273
12/13/2016 296.3 302.3 294.05 301 286.5862 2053021
12/14/2016 301.45 304.6 298.05 299.15 284.8248 3413902
12/15/2016 299.45 306.35 294.55 297.8 283.5394 5536542
12/16/2016 295.1 299.3 294 296.35 282.1589 3267535
12/19/2016 303 306.5 299.2 305.05 290.4423 5206207
12/20/2016 305.05 306 301.15 302.3 287.8239 2374048
12/21/2016 303.75 309.9 300.45 308.95 294.1555 4775231
12/22/2016 308.95 313.45 305.6 306.3 291.6324 3390292
12/23/2016 307 315.45 304.1 313.25 298.2496 4493160
12/26/2016 312.5 313.5 307.05 307.95 293.2034 1639608
12/27/2016 308 318.35 307.7 317.3 302.1056 5581452
12/28/2016 319.05 321.35 315.55 316.2 301.0584 4585020
12/29/2016 316.5 325.15 316.5 322.95 307.4851 8858890
12/30/2016 322.95 326.95 320.9 325.05 309.4845 2764695
1/2/2017 327.8 330 325.95 327.45 311.7696 2131446
1/3/2017 327.2 348.9 327 345.25 328.7173 6186583
1/4/2017 345 352 339.1 342.95 326.5274 5130720
1/5/2017 345 353.8 344.8 352.55 335.6676 4222570
1/6/2017 351.5 355.2 344.7 346.35 329.7646 2357852
1/9/2017 348 349 341.75 342.8 326.3845 2596295
1/10/2017 345.4 352.2 345.4 346.7 330.0978 4977510
1/11/2017 349.9 351.4 346.5 349.1 332.3828 6694422
1/12/2017 352 360 352 354.75 337.7623 4949955
1/13/2017 355 355 347.05 351.45 334.6203 3025409
1/16/2017 354.45 357.9 351.55 352.85 335.9533 3275012
1/17/2017 354.8 356.55 350.35 351.1 334.2871 2854036
1/18/2017 352.3 352.95 347.1 348.6 331.9068 3880988
1/19/2017 348.6 360.6 348.1 359.75 342.5229 7316089
1/20/2017 359.75 360.45 350.6 352.35 335.4772 2984395
1/23/2017 352.15 360 351 357.75 340.6187 3627627
1/24/2017 357.85 368.15 357.85 366.8 349.2353 3807310
1/25/2017 368 386.7 365.1 380.3 362.0888 11134953
1/27/2017 380.3 392.5 378 384.05 365.6592 5448609
1/30/2017 384 388.7 373 377.8 359.7085 3044146
1/31/2017 377.5 379.75 351.1 366.4 348.8544 23147846
2/1/2017 370 380.9 366.85 375.45 357.471 7326586
2/2/2017 376 387.3 376 382.6 364.2787 5783462
2/3/2017 384.9 390.75 383 387.35 368.8012 4473313
2/6/2017 391.1 397.95 390 396.5 377.5131 3687778
2/7/2017 397.9 404 389.5 391.75 372.9905 6365232
2/8/2017 395 399.4 393.45 395.75 376.799 2559885
2/9/2017 386.7 389 385.05 387.45 381.9248 4352625
2/10/2017 385 385.2 371.5 380.05 374.6303 6755175
2/13/2017 380.35 381.65 374 379.9 374.4825 4304074
2/14/2017 381.65 382.2 370.15 374.4 369.0609 3924839
2/15/2017 374 380.5 363.35 369.2 363.9351 3498210
2/16/2017 371.05 377 366.05 375.95 370.5888 2406188
2/17/2017 382.7 386.55 380.7 385.25 379.7562 5454533
2/20/2017 387.4 388.4 382.5 385.5 380.0026 2301618
2/21/2017 388 393 386 391.3 385.7199 2706786
2/22/2017 393 395.25 388 390.05 384.4877 2879880
2/23/2017 390.45 392.2 383.45 385.1 379.6083 9270487
2/27/2017 385.1 387.75 376.25 385.9 380.3969 4700826
2/28/2017 386.4 387.4 382.7 385.05 379.559 5864607
3/1/2017 385.95 387.45 377.1 381.7 376.2568 4726693
3/2/2017 383.75 387.35 375 376.7 371.3281 5143636
3/3/2017 376.55 379 368.45 375.05 369.7016 4044710
3/6/2017 376.8 380.9 376.5 379.15 373.7432 2594485
3/7/2017 380.75 381.2 376.15 378.7 373.2996 3206001
3/8/2017 379.4 380.45 372.1 374.75 369.4059 3072776
3/9/2017 377.75 378.55 373.6 374.75 369.4059 1079361
3/10/2017 377.5 377.8 370.5 372.45 367.1387 1779723
3/14/2017 372.45 379.1 372.3 374 368.6666 3495195
3/15/2017 374.15 374.5 368.6 369.75 364.4772 4816081
3/16/2017 374 377 371 376.15 370.7859 3362186
3/17/2017 379 379.4 374.5 375.85 370.4902 3301585
3/20/2017 374 375.15 369.45 370.95 365.6601 5034092
3/21/2017 371.25 374.55 371.05 372.1 366.7937 3275266
3/22/2017 370 376.5 367.55 372.75 367.4344 3251372
3/23/2017 380.05 384 374.95 376.8 371.4267 6650864
3/24/2017 374.7 374.7 370.7 372.7 371.8257 3040984
3/27/2017 372.05 375.5 369.75 370.9 370.03 2127352
3/28/2017 373.65 373.65 366.2 369.05 368.1843 3417995
3/29/2017 369.1 371.45 366.35 370.15 369.2817 4394594
3/30/2017 371.95 380 370.25 376.8 375.9161 18628317
3/31/2017 379.85 391.5 376.85 387.05 386.1421 9327115
4/3/2017 387.05 387.05 378.75 381.15 380.2559 3291241
4/5/2017 381.15 385.1 380.1 381.35 380.4554 2641206
4/6/2017 381.15 386.95 379.55 385.75 384.8451 2397257
4/7/2017 385.95 399.9 385.5 397.35 396.4179 7427336
4/10/2017 405 413.8 402.35 411.25 410.2853 7620683
4/11/2017 413 414.8 408.15 409.5 408.5394 4785832
4/12/2017 411.75 414.35 405.5 409.25 408.29 4057966
4/13/2017 409.3 428.75 408.25 422.4 421.4091 7701671
4/17/2017 422.4 431.65 418.3 424.45 423.4544 7506670
4/18/2017 427 439 426.1 430.85 429.8394 6293523
4/19/2017 427.65 437.25 426.1 435.25 434.229 4391726
4/20/2017 438.25 438.25 424.05 427.3 426.2976 4993819
4/21/2017 431.7 433.6 423.1 424.75 423.7536 2623830
4/24/2017 426.75 426.75 416.7 421.9 420.9103 3286139
4/25/2017 423 437.85 423 436.5 435.4761 4503007
4/26/2017 439.95 440.45 427.4 433.75 432.7325 3609150
4/27/2017 433.75 445 430.25 443.3 442.2601 4747962
4/28/2017 447 447.4 433 440.05 439.0177 3947494
5/2/2017 440.05 448.3 439.7 443.05 442.0107 2484715
5/3/2017 445.25 450.25 436.85 441.9 440.8634 2884773
5/4/2017 444.5 444.5 434.3 435.65 434.6281 2485349
5/5/2017 441.1 444.8 429.85 433.1 432.0841 3422739
5/8/2017 434.4 438.6 427.05 428.5 427.4948 2510734
5/9/2017 432.45 442.95 430.15 440.75 439.7161 4476640
5/10/2017 443.5 444.75 435.7 441.45 440.4145 2234472
5/11/2017 444.5 444.5 431 432.05 431.0365 4490656
5/12/2017 434 437 428.2 434.9 433.8798 2182537
5/15/2017 437.85 443.55 433.85 442.1 441.063 2539479
5/16/2017 444 450.9 442.95 446.6 445.5524 5201774
5/17/2017 447.15 449.9 442.1 444.25 443.2079 3665629
5/18/2017 444.3 445.75 439.15 439.9 438.8681 2724845
5/19/2017 439.5 446.9 433.45 435.4 434.3787 3458809
5/22/2017 436.3 437 423.75 425.35 424.3522 3236957
5/23/2017 428 430.95 418.75 424.25 423.2548 4187364
5/24/2017 426.5 437.75 421.6 430.55 429.54 4247142
5/25/2017 431.45 443.5 423.5 438.95 437.9203 10044217
5/26/2017 429 433.5 416 426.05 425.0506 8573880
5/29/2017 427.4 432.9 416 419.25 418.2665 4826446
5/30/2017 418.7 429.2 418.5 419.55 418.5658 7086540
5/31/2017 422.8 434.5 421.3 429.45 428.4426 66923743
6/1/2017 428.4 428.4 411.05 413.85 412.8792 6857292
6/2/2017 417 419.7 411.35 414.8 413.827 3938871
6/5/2017 417.85 423.65 416.15 422.05 421.06 3567888
6/6/2017 425 429.9 420.1 424.6 423.604 3514494
6/7/2017 428.7 429 422.2 427.35 426.3476 2807500
6/8/2017 428 430.65 418.15 418.75 417.7677 3396980
6/9/2017 419 423.9 416.15 420.05 419.0647 2737353
6/12/2017 421.8 424.8 418.15 423.65 422.6562 3167837
6/13/2017 423.95 425.3 418.1 419.75 418.7654 2892768
6/14/2017 417.3 424.3 417.3 420.7 419.7132 4320363
6/15/2017 422.4 423.3 404.5 407.05 406.0952 4522835
6/16/2017 409.7 419.5 402.75 404.6 403.6509 8001501
6/19/2017 409.4 409.4 404.3 407.2 406.2448 2144105
6/20/2017 410.2 414.65 408.05 411.7 410.7343 2863130
6/21/2017 412 412.95 407.55 408.25 407.2924 2310598
6/22/2017 406 410.1 392.3 393.5 392.577 4289950
6/23/2017 394 395 378.05 383.4 382.5006 8525902
6/27/2017 383.4 391.1 376.2 390.4 389.4842 4300410
6/28/2017 387.2 399.8 385.85 387.15 386.2419 4919086
6/29/2017 388.85 391.9 381.9 386.85 385.9426 4792349
6/30/2017 384 390 381.7 385.2 384.2964 2331384
7/3/2017 385.2 389.6 382.4 386.9 385.9924 1635470
7/4/2017 388 392.2 380.8 381.85 380.9543 2414539
7/5/2017 383 387 380.05 385.7 384.7953 1997006
7/6/2017 385.7 386 380.7 381.6 380.7049 2541533
7/7/2017 382 383.35 377.15 382.25 381.3533 1964013
7/10/2017 384.5 390.15 380 383.45 382.5505 334834
7/11/2017 386.4 388.75 380.6 387.5 386.591 3454486
7/12/2017 390 398.6 390 392.6 391.6791 4215427
7/13/2017 393.9 396 377.6 380.95 380.0564 7539938
7/14/2017 383.9 383.9 371.2 373.1 372.2248 6254871
7/17/2017 374.7 376.6 369 373.55 372.6737 4861299
7/18/2017 374 378.15 370.45 372.15 371.277 6419003
7/19/2017 373.5 377.9 372.25 375.15 374.27 4329845
7/20/2017 374 377.8 372 374.55 373.6714 2980365
7/21/2017 375 382.7 373.8 380.9 380.0065 5513446
7/24/2017 380.95 382.95 377.55 378.15 377.2629 3999279
7/25/2017 379.05 380 373.55 374.8 373.9208 3483082
7/26/2017 375 376.05 372 373.65 372.7735 2672524
7/27/2017 376 376 367.2 368.9 368.0346 6013713
7/28/2017 368 370 364.1 367.8 366.9372 3392587
7/31/2017 368.6 373.7 366.5 367.65 366.7876 2537096
8/1/2017 372 375.5 369.1 370.35 369.4813 4757745
8/2/2017 372 373.25 366.1 370.1 369.2318 4288360
8/3/2017 372 395 371 387.05 386.1421 17149615
8/4/2017 395 426.8 393 418.95 417.9673 15608306
8/7/2017 420 433.45 414.45 431.2 430.1885 8854820
8/8/2017 431 431 408.4 413.25 412.2806 5164968
8/9/2017 404.95 425.8 403.5 414.05 413.0787 6253452
8/10/2017 411.9 420.95 403.4 410.3 409.3375 4239237
8/11/2017 406.8 415.5 403.55 411.8 410.834 3768327
8/14/2017 413.4 424.25 410.15 419.45 418.4661 2988060
8/16/2017 419.45 428 419.45 422.3 421.3094 3852377
8/17/2017 426 429.6 423.05 426.3 425.3 3013849
8/18/2017 427 436 423.85 427.35 427.35 5647900
8/21/2017 433.9 438 411.35 413.2 413.2 5343565
8/22/2017 415.45 429.4 415.15 423.2 423.2 5702775
8/23/2017 426.9 433.25 425 426.85 426.85 2656918
8/24/2017 428.3 432.8 426 428.2 428.2 3949307
8/28/2017 428.2 442.5 428.2 440.7 440.7 6117189
8/29/2017 441 446.5 432 434.5 434.5 5179416
8/30/2017 439.5 454.9 437.8 452.85 452.85 8748458
8/31/2017 454.7 462.95 448.05 454.7 454.7 11525950
9/1/2017 458.5 458.5 447.1 448.3 448.3 4349979
9/4/2017 440 444.7 427.5 429.05 429.05 6489494
9/5/2017 431.9 436.9 428.2 431.85 431.85 3946462
9/6/2017 431.3 435.6 426 428.25 428.25 3592755
9/7/2017 432.9 434.95 426.4 432.2 432.2 4173046
9/8/2017 433.5 438.5 425.5 429.15 429.15 3873569
9/11/2017 433 435.95 427.9 429.05 429.05 2454178
9/12/2017 432.85 436.8 430 434.9 434.9 2796903
9/13/2017 437.95 441.6 408 415.95 415.95 11369669
9/14/2017 431 434.5 413.4 419.7 419.7 8827336
9/15/2017 420 425 413.3 415.65 415.65 5198923
9/18/2017 420.85 421 414.8 415.65 415.65 2771207
9/19/2017 416.5 422.65 412.1 418.3 418.3 3078675
9/20/2017 418.8 419.45 412 413.95 413.95 2328980
9/21/2017 413.95 419.9 411.35 413.25 413.25 3597595
9/22/2017 413.8 414 399.25 408.4 408.4 5288065
9/25/2017 407.9 407.9 397 399 399 4852849
9/26/2017 401 403.7 385 399.65 399.65 6541371
9/27/2017 401.55 408 392.1 395.65 395.65 4185272
9/28/2017 392.95 400.7 374.5 397.4 397.4 7506730
9/29/2017 398 405.5 393.65 400.5 400.5 4049718
10/3/2017 400.5 410.8 398.1 406.55 406.55 2511084
10/4/2017 418.75 419 407 408.75 408.75 5068619
10/6/2017 406.5 417.5 404.85 415.45 415.45 5360750
10/9/2017 415 420.9 411.85 414.15 414.15 4268036
10/10/2017 411.55 416.55 409.4 410.85 410.85 3089696
10/11/2017 412 424.4 411.25 418.1 418.1 5434124
10/12/2017 420 421.8 414.45 414.9 414.9 2947644
10/13/2017 416 420.3 413.95 414.6 414.6 2593123
10/16/2017 416 419.8 412.7 413.55 413.55 3397350
10/17/2017 412 421.4 412 413.9 413.9 2912868
10/18/2017 415.45 417.5 410 411.6 411.6 2715988
10/23/2017 412.4 414.95 403.5 404.45 404.45 3928559
10/24/2017 406 413.9 404.7 407.7 407.7 4939313
10/25/2017 410.5 418.55 409.45 417.25 417.25 4870376
10/26/2017 419.05 440 418.55 436.5 436.5 11628274
10/27/2017 442 442 410.4 414.95 414.95 14332256
10/30/2017 417 421.2 413.4 416.25 416.25 5202838
10/31/2017 416.05 422.85 413.15 415.5 415.5 4611961
11/1/2017 417 420 415.35 416.8 416.8 3519435
11/2/2017 419.4 421 413.95 414.95 414.95 2165949
11/3/2017 415.4 417.25 411.1 413.25 413.25 2038771
11/6/2017 410.45 414 406.5 410.65 410.65 5031985
11/7/2017 410.9 411.55 393.9 400.2 400.2 6797029
11/8/2017 400.3 402 392.5 397 397 6537236
11/9/2017 400 401.35 392 394.6 394.6 4750481
11/10/2017 394 396.7 390.5 394.85 394.85 2392801
11/13/2017 394 400.15 385.2 396.85 396.85 4039610
11/14/2017 398 398.15 386 386.95 386.95 3533682
11/15/2017 389.9 394.8 387.9 389.5 389.5 3074917
11/16/2017 391.7 394.5 389.4 393 393 2152443
11/17/2017 396.8 399 391.55 395.15 395.15 3535909
11/20/2017 395 397 389.1 392.95 392.95 1401719
11/21/2017 394 397.75 391.05 396.15 396.15 2671538
11/22/2017 398.8 398.9 391.9 396 396 4103726
11/23/2017 394.5 399.2 392.5 394.75 394.75 1511490
11/24/2017 396 397 392.1 395.4 395.4 2781607
11/27/2017 393.8 395.75 388.6 392.6 392.6 2050805
11/28/2017 391 392.6 387.2 390.6 390.6 3853052
11/29/2017 391.6 395.1 389.7 393.7 393.7 2681338
11/30/2017 392 397.75 388 393.5 393.5 14978098
12/1/2017 393 393.2 387.25 387.85 387.85 2517124
12/4/2017 388 391.9 382 390.55 390.55 2120792
12/5/2017 389.9 391.4 385.5 390.5 390.5 1479964
12/6/2017 388.45 391.5 387.1 388.75 388.75 3419105
12/7/2017 389.9 394.5 386.5 391.5 391.5 1957197
12/8/2017 393.5 406.8 391.5 404.85 404.85 3418301
12/11/2017 409.8 409.8 401.6 404.4 404.4 2726956
12/12/2017 405 405.85 392.1 395.1 395.1 4094816
12/13/2017 394 404.35 393 402.2 402.2 3836608
12/14/2017 404 411 400.65 410 410 3286764
1/18/2008 162.5 163 150 151.975 2568344 -21.2773 1 16.67579 0.040917
5/18/2009 110 128.525 100.875 125.312 22272 -1.312975 2 12.19604 0.081833
1/21/2008 152.488 162.25 117.5 123.688 4765668 -4.147794 3 12.10421 0.12275
3/14/2008 120.75 123.475 117 118.762 1128408 -38.63943 4 9.321556 0.163666
10/24/2008 92.25 92.25 83.7625 85.6625 835172 19.56573 5 8.263809 0.204583
7/29/2013 112.5 112.75 106 106.5 402108 65.67284 6 8.147142 0.245499
11/11/2016 315 317.9 308.35 310.25 2950239 -233.8714 7 7.811116 0.286416
10/23/2008 95 99.25 88.525 92.925 1795996 48.97035 8 7.762938 0.327332
5/5/2015 182.7 183.475 179.1 182.1 1224128 13.00609 9 7.536554 0.368249
8/11/2015 215 218.35 208.35 209.325 3835192 -27.92034 10 7.410392 0.409165
1/17/2008 167.5 171.125 162 163.637 4047520 9.630266 11 7.40896 0.450082
11/24/2010 185.4 185.9 180.125 181.075 2118294 -40.40957 12 7.043283 0.490998
2/8/2008 130 130.925 122.775 128.962 2674184 -9.801626 13 7.033685 0.531915
6/21/2013 120.45 121.6 116.6 117.45 1647414 -12.43215 14 7.020871 0.572831
6/4/2008 111.75 112.95 103.25 104.463 10957624 -6.581304 15 6.542153 0.613748
10/7/2008 101 101.175 96.75 98.0125 1738308 32.12431 16 6.364284 0.654664
1/31/2012 140.4 145.475 140.175 144.4 315474 27.61905 17 6.266717 0.695581
9/15/2014 200 202.75 198.725 199.5 1915352 -84.52915 18 6.257334 0.736498
3/6/2009 109.125 109.975 107.838 108.113 480688 0.870145 19 6.226862 0.777414
8/20/2008 109.588 111 108.7 109.062 173908 1.524157 20 6.200866 0.818331
5/9/2008 111.5 112.738 110.262 110.75 357556 37.12745 21 6.128655 0.859247
6/12/2014 176 178.4 175 176.15 2671944 -112.0373 22 6.081487 0.900164
6/30/2008 88.75 88.75 82.25 83.075 955884 34.19177 23 5.998604 0.94108
3/12/2008 131.25 132.238 125.125 126.238 1512552 27.439 24 5.77219 0.981997
6/14/2010 158.85 174.925 158.85 173.975 1751348 9.787399 25 5.731076 1.022913
11/22/2010 198.5 198.5 191.8 192.85 965596 -7.168663 26 5.582556 1.06383
1/9/2008 182.5 186.837 177.475 179.95 2775424 58.77434 27 5.522254 1.104746
10/26/2017 419.05 440 418.55 436.5 11628274 -239.6227 28 5.38467 1.145663
2/12/2014 130 130.025 125.6 128.525 1492730 -20.51101 29 5.32352 1.186579
11/8/2013 104.475 108.5 104.175 106.65 1559712 -2.130715 30 5.234833 1.227496
5/13/2008 106.5 111.238 102.762 104.425 2189232 10.26853 31 5.234556 1.268412
3/26/2008 116.5 117.213 112.75 116.375 1042468 -28.68003 32 5.180791 1.309329
7/10/2008 77.5375 91.875 77.5375 90.4375 603492 68.01786 33 5.148532 1.350245
8/9/2016 292 292.475 282 282.775 4277378 -94.96615 34 5.114634 1.391162
6/8/2009 154.988 157.75 142 145.038 6041176 -29.87508 35 5.031523 1.432079
7/26/2013 110 112.25 110 111.675 291798 5.600169 36 5.031511 1.472995
7/2/2013 119.5 120.75 117.575 118.3 788106 39.52716 37 4.97262 1.513912
2/18/2016 192.5 196.1 191.925 195.625 1967442 -92.66375 38 4.955284 1.554828
3/17/2009 103.5 103.5 100.775 101.537 486956 0.891161 39 4.8962 1.595745
7/31/2013 96.5 104 93 102.45 2434518 33.12663 40 4.874194 1.636661
2/27/2013 147.35 156.5 146.55 153.2 2330462 10.72262 41 4.825398 1.677578
6/25/2014 172.5 174 170.275 171.6 2338208 5.271868 42 4.821251 1.718494
11/12/2014 188.55 190 180.5 181.15 3467504 -7.891602 43 4.794165 1.759411
5/17/2011 171.95 171.95 167 167.9 1075708 -43.47361 44 4.769038 1.800327
9/19/2013 116.25 119.2 116 117.025 1546172 11.16838 45 4.761905 1.841244
3/5/2008 130.5 134.625 118.3 131.738 1431708 -24.32454 46 4.753888 1.88216
12/19/2008 102.25 106.725 102.25 105.963 3587108 -1.364105 47 4.702576 1.923077
9/16/2008 101.5 107.75 101.25 104.537 3295428 75.96298 48 4.690949 1.963993
9/12/2017 432.85 436.8 430 434.9 2796903 -347.6582 49 4.68672 2.00491
10/22/2008 99.75 102.5 95.25 97.15 1604172 21.80331 50 4.665575 2.045827
1/28/2008 122.5 125 118.75 124.238 1381836 1.826949 51 4.649571 2.086743
3/20/2014 127.5 129.4 124.55 126.55 2983820 33.16151 52 4.644464 2.12766
1/7/2008 196 196.175 187.95 189.337 3507792 57.76556 53 4.639538 2.168576
9/1/2017 458.5 458.5 447.1 448.3 4349979 -151.5713 54 4.6299 2.209493
3/3/2015 174.65 179.55 172.325 178.2 2314318 4.552759 55 4.612005 2.250409
9/22/2014 185.025 188.45 183.95 186.7 1367380 5.432446 56 4.579712 2.291326
8/21/2015 197.925 198.475 191.7 197.425 3757384 -16.61252 57 4.570165 2.332242
8/7/2014 165.225 170 165.225 169.3 1378118 -42.46285 58 4.545455 2.373159
1/29/2008 126.25 135 117.625 118.838 2143192 -10.06066 59 4.494548 2.414075
9/25/2013 109.475 110.5 107 107.975 759752 74.95942 60 4.486225 2.454992
8/7/2017 420 433.45 414.45 431.2 8854820 -206.5221 61 4.483679 2.495908
7/3/2009 136.25 141.25 136.25 140.675 2521876 25.64746 62 4.45865 2.536825
2/22/2016 188 190 186 189.2 1654638 -1.67943 63 4.458542 2.577741
12/8/2010 185 191.25 184.5 186.075 2188606 -21.37964 64 4.427369 2.618658
2/25/2013 156.175 156.825 152.5 153.3 817838 -16.42301 65 4.41008 2.659574
2/6/2008 120.75 132.938 113.05 131.675 1756216 5.363053 66 4.378863 2.700491
2/19/2008 137.812 145.25 137.562 139.137 2591224 13.49892 67 4.35703 2.741408
9/10/2009 160 162.65 158.8 160.85 1877004 -70.18914 68 4.354123 2.782324
6/6/2008 99 100.588 93.275 94.5125 3710096 38.03475 69 4.32813 2.823241
10/14/2011 154.525 154.75 151.6 152.525 1096274 3.951517 70 4.320357 2.864157
2/21/2011 160.05 162.5 157.05 158.8 1251736 -37.01467 71 4.269008 2.905074
3/28/2008 112 117 100.8 115.9 1265504 23.95013 72 4.232713 2.94599
5/21/2013 151 153.5 150.5 152.4 511620 -1.837621 73 4.1952 2.986907
11/8/2011 149 150.25 147.05 149.65 1291688 23.10855 74 4.174915 3.027823
7/14/2010 198.45 198.5 194.025 194.625 3807680 -63.19112 75 4.170484 3.06874
5/6/2008 120.525 121.438 117.5 119.262 2705740 36.6386 76 4.159882 3.109656
11/11/2014 190.45 193 187.325 188.225 3438212 -83.14279 77 4.095235 3.150573
8/21/2008 107.75 108.475 102 102.775 1280284 14.46963 78 4.076844 3.191489
2/11/2008 127.475 127.75 117.25 120.162 1810176 26.26967 79 4.057975 3.232406
1/23/2013 165.5 167.75 160.175 162.975 3367502 -40.46542 80 4.045989 3.273322
9/6/2013 112.5 117.725 110.075 116.025 1762448 -16.52022 81 4.043885 3.314239
12/4/2008 100.25 102.037 98.8875 99.575 355352 11.58713 82 3.989935 3.355155
7/5/2013 112.75 113.85 112.25 112.625 294012 22.34097 83 3.98665 3.396072
3/22/2013 148.075 149.45 142.575 145.025 1123032 -33.75604 84 3.976289 3.436989
6/3/2008 104.512 109.25 101.338 108.425 2143120 35.07485 85 3.973619 3.477905
6/19/2014 170.05 173.975 165.025 167 2088290 61.11305 86 3.963333 3.518822
5/31/2017 422.8 434.5 421.3 429.45 66923743 -230.1557 87 3.955617 3.559738
6/12/2013 130.5 132.175 129.5 130.075 617482 68.1384 88 3.948188 3.600655
6/21/2017 412 412.95 407.55 408.25 2310598 -142.3208 89 3.939512 3.641571
1/31/2011 162.525 169.9 159.275 168.475 1499614 -71.9352 90 3.906194 3.682488
6/5/2008 104.75 106.5 97.5 97.9875 4160044 52.06677 91 3.874933 3.723404
9/4/2015 197.475 205.825 193.5 204.425 14624568 -121.9598 92 3.858893 3.764321
10/8/2008 96.25 97 88.75 92.1 914348 6.934449 93 3.81439 3.805237
9/19/2008 102.525 103.25 97.775 98.9625 1569844 41.40763 94 3.803085 3.846154
8/9/2011 170 172.425 167.825 168.9 3745840 -3.278749 95 3.781404 3.88707
9/8/2009 171.375 171.85 161.75 163.538 3681276 -7.999334 96 3.776159 3.927987
5/2/2013 149.7 153 149.7 151.425 959856 17.81547 97 3.754519 3.968903
4/23/2015 183.225 185.8 181.8 184.25 2366250 10.81801 98 3.747284 4.00982
11/9/2015 201.5 207.3 201.4 206.6 2467946 -51.77227 99 3.74095 4.050736
3/3/2008 135.275 141.85 133.75 136.125 2874540 23.27744 100 3.72688 4.091653
6/4/2010 175 179.45 174.3 177.425 1812212 -24.94719 101 3.724472 4.13257
7/9/2009 140.75 143.738 138 142 2095492 20.12375 102 3.688637 4.173486
9/24/2014 177.625 179.975 172.075 177.775 3081946 -4.266859 103 3.677118 4.214403
12/12/2014 174 174.35 170.075 170.5 1908828 -4.53709 104 3.676579 4.255319
2/7/2013 167.8 167.8 161 163.1 2620226 -4.001281 105 3.671331 4.296236
5/24/2011 159.225 159.25 155.3 156.825 621934 -15.24894 106 3.665603 4.337152
11/22/2011 132.525 137.025 132.525 136.075 652674 -25.15521 107 3.646006 4.378069
1/9/2009 210 210 104 108.725 2049780 74.55833 108 3.637457 4.418985
8/18/2017 427 436 423.85 427.35 5647900 -98.30627 109 3.621541 4.459902
9/29/2010 222 223.85 214.675 215.5 2175750 -93.07787 110 3.599476 4.500818
9/5/2008 108.75 112.5 106.5 111.613 2618700 49.9381 111 3.58061 4.541735
7/30/2015 224.55 225.875 221.725 222.95 5183064 -13.91738 112 3.566449 4.582651
1/4/2008 197.55 200.55 193.887 195.712 3854436 -13.58793 113 3.553507 4.623568
1/21/2013 174.975 178.725 169.25 172.3 7533040 59.04445 114 3.549829 4.664484
6/14/2017 417.3 424.3 417.3 420.7 4320363 -121.6252 115 3.522457 4.705401
10/13/2014 187.25 192 182.775 189.825 1910602 14.75244 116 3.51168 4.746318
9/28/2010 224.5 228.45 221.525 222.675 2747724 -65.25047 117 3.503032 4.787234
12/26/2011 136.6 137.5 127.45 134.75 185494 22.65749 118 3.481844 4.828151
12/29/2010 175 176.65 172.925 174.225 2067320 -6.845869 119 3.474557 4.869067
9/16/2009 164.25 165 160.55 163.062 2389112 49.09085 120 3.444064 4.909984
11/10/2016 319 324.75 319 320.3 2223020 -194.6967 121 3.410005 4.9509
1/6/2009 103.512 109.8 103.512 108.688 1765856 3.054949 122 3.384782 4.991817
4/23/2008 112.7 113.25 111 112.113 1154012 14.17187 123 3.380572 5.032733
3/19/2014 135 135.85 129.525 130.625 1784184 31.975 124 3.380377 5.07365
2/10/2016 193.05 195 188.875 192.025 1405706 -1.238957 125 3.368502 5.114566
12/16/2010 192.45 192.45 187.075 189.675 950812 35.89354 126 3.368255 5.155483
9/28/2016 293.75 297.225 293 295.875 6705416 -100.3555 127 3.354505 5.196399
6/1/2009 154 158.25 146.5 147.675 5144336 -18.94885 128 3.34909 5.237316
6/18/2013 125.775 126.675 123.75 124.15 897420 -15.64975 129 3.345725 5.278232
8/26/2013 106.9 108.85 104.575 107.35 987418 -21.74652 130 3.344789 5.319149
11/5/2008 91.25 91.7375 86.75 88.175 345912 41.05949 131 3.341353 5.360065
3/21/2013 149.075 153.45 148.625 149.6 1040202 11.30241 132 3.319196 5.400982
9/7/2009 156.812 172 156.812 168.663 7798580 55.35654 133 3.309559 5.441899
1/30/2017 384 388.7 373 377.8 3044146 -72.84685 134 3.298618 5.482815
4/27/2016 215.5 219.85 214.775 218.575 979318 -136.7452 135 3.28031 5.523732
6/20/2008 93.7375 95.475 91.375 92.325 1204580 39.35961 136 3.276146 5.564648
5/29/2009 143.75 165.5 143.5 152.25 16969844 -73.18357 137 3.261202 5.605565
6/26/2008 90.1 91.25 86.3125 87.9125 3455188 32.59536 138 3.251348 5.646481
12/27/2011 135.025 135.25 130.025 130.425 1169552 66.77916 139 3.241949 5.687398
7/12/2017 390 398.6 390 392.6 4215427 -158.715 140 3.225734 5.728314
2/23/2011 152.25 152.875 150 151.75 1044268 11.5676 141 3.224335 5.769231
2/19/2015 166.625 173.125 166 171.6 2723842 -8.12855 142 3.219702 5.810147
8/24/2011 158.5 160.65 157.875 158.7 698718 25.54539 143 3.207142 5.851064
9/7/2010 214.475 214.65 212.2 213.15 2799606 29.1154 144 3.195775 5.89198
11/18/2016 294.45 302.4 293.15 300.7 4071714 31.49561 145 3.185046 5.932897
5/25/2017 431.45 443.5 423.5 438.95 10044217 -198.0985 146 3.175931 5.973813
5/30/2013 146.75 149.95 146 147.25 1766050 13.95179 147 3.167424 6.01473
7/7/2014 174.325 174.75 170.25 171.125 1063822 1.96219 148 3.155393 6.055646
6/2/2015 177.5 178.075 173.75 174.55 1258944 40.06867 149 3.148283 6.096563
8/8/2016 290 296.675 286.9 291.25 7697516 5.0375 150 3.129376 6.13748
11/30/2016 301.4 308.9 299.8 306.7 4817837 -91.95745 151 3.104532 6.178396
1/12/2011 150.625 167.45 150.625 159.775 2692636 -59.75582 152 3.099373 6.219313
10/21/2008 101.25 102.225 98.875 100.012 1476948 -0.590393 153 3.05333 6.260229
3/27/2009 99 100.5 97.75 99.425 1152708 31.25324 154 3.044087 6.301146
1/27/2012 141.7 145.3 141.7 144.625 538320 25.56614 155 3.043536 6.342062
2/15/2016 186.025 200.5 186 194.3 3023330 6.361444 156 3.033806 6.382979
1/19/2016 210 210 205.15 207.5 1560196 25.86638 157 3.019228 6.423895
8/22/2016 285.125 287.15 279 279.9 3339056 -104.0087 158 3.009081 6.464812
7/10/2009 140.5 143 135.5 137.2 681716 22.40916 159 2.998273 6.505728
11/18/2014 178.025 180.45 175.525 176.825 2046644 -63.61323 160 2.969839 6.546645
11/6/2013 108.7 110.7 107.625 108.075 1680626 66.7615 161 2.965272 6.587561
11/1/2016 323.5 327.8 323.5 325.15 2442662 -136.0007 162 2.956786 6.628478
11/15/2011 138 138.925 135.75 137.775 952660 1.59772 163 2.952257 6.669394
2/29/2008 135.125 140.975 133.75 140.012 3065052 -32.35274 164 2.94745 6.710311
9/10/2008 109.05 110.5 104.55 105.787 1087892 33.21527 165 2.941093 6.751227
2/4/2010 166 166 157.925 158.4 1749594 -12.48003 166 2.919846 6.792144
3/31/2014 138 142.5 137.525 140.825 1023020 -35.9971 167 2.917342 6.833061
7/30/2008 99.5 105 99.475 103.55 1992936 39.07928 168 2.89855 6.873977
2/2/2015 173.5 173.5 168.1 169.975 1334718 -59.75094 169 2.887062 6.914894
5/7/2009 107.5 108.75 105.55 106.4 522588 37.02279 170 2.88274 6.95581
2/23/2015 167.5 169.225 165.525 168.95 1651802 -5.742452 171 2.865978 6.996727
2/9/2015 162.475 162.975 159 159.775 883936 21.37057 172 2.858338 7.037643
1/22/2016 199.85 205.2 198.025 203.2 2287218 -9.453274 173 2.851986 7.07856
5/26/2014 182.025 190.725 179.5 185.65 3712472 -11.10113 174 2.840909 7.119476
4/8/2011 166.475 169.25 163.575 167.1 1303872 -48.5175 175 2.836397 7.160393
2/25/2009 112.5 113.25 112.488 112.512 1025832 31.45781 176 2.826855 7.201309
1/11/2011 167.6 169.5 162.625 164.15 1610210 19.12798 177 2.813026 7.242226
9/1/2015 205.075 211 200.675 202.975 22967892 -109.6308 178 2.804728 7.283142
12/10/2008 94 97.475 94 96.825 350820 69.88336 179 2.801262 7.324059
10/26/2016 326.9 328 319.75 321.5 2881258 -106.52 180 2.79935 7.364975
5/17/2013 154.55 156.95 154.275 155.675 599868 -16.04548 181 2.793518 7.405892
3/18/2014 134.5 137.5 133.425 134.15 1113040 -18.4809 182 2.774379 7.446809
8/13/2008 111.975 113.475 110.25 113.225 1149556 32.30194 183 2.765315 7.487725
6/17/2011 163.5 168 162.275 167.25 2151202 -56.19893 184 2.765154 7.528642
12/31/2013 105.75 107.875 105.5 107.075 1037320 23.95242 185 2.76407 7.569558
4/4/2014 134.05 142.375 132.15 140.8 8403634 -4.065041 186 2.760644 7.610475
4/24/2014 135.3 135.3 135.3 135.3 0 2.186874 187 2.758685 7.651391
2/15/2012 137.5 139.1 137.3 138.325 765480 0.072246 188 2.754547 7.692308
12/13/2011 134.225 139 132.7 138.425 1665704 19.21506 189 2.75293 7.733224
7/10/2014 170.9 177 166.025 171.35 2343090 -31.55471 190 2.746695 7.774141
5/29/2012 133.25 134.35 130 130.25 1026292 6.041479 191 2.740945 7.815057
8/7/2009 136.25 141 135 138.625 2736872 35.48575 192 2.737432 7.855974
8/10/2015 215.1 220.525 213.35 214.875 5702834 -13.24111 193 2.724593 7.89689
10/20/2014 195 197 188.475 189.75 6979388 -122.5154 194 2.723011 7.937807
6/27/2008 85.5 86.225 82.65 85.275 1948732 15.78776 195 2.718128 7.978723
12/1/2008 103.812 105 100.775 101.262 528296 43.38161 196 2.717141 8.01964
5/19/2014 165 182.325 165 178.85 6199398 -27.70439 197 2.700827 8.060556
3/6/2012 140.5 142.9 138.65 140.05 1031954 64.40915 198 2.690385 8.101473
6/22/2017 406 410.1 392.3 393.5 4289950 -353.341 199 2.686854 8.14239
10/29/2008 81.25 89.35 80.7625 86.8 2036396 45.51161 200 2.67977 8.183306
1/28/2013 161.75 163.125 157.6 159.3 1909550 -7.717386 201 2.675628 8.224223
8/21/2009 147 149.5 146.25 147.887 1603292 31.11122 202 2.666717 8.265139
7/8/2015 213.45 219.2 212.5 214.675 4716386 47.72312 203 2.662963 8.306056
11/6/2017 410.45 414 406.5 410.65 5031985 -197.5725 204 2.659353 8.346972
3/13/2014 132 144.75 130 138 4014380 -49.61376 205 2.651755 8.387889
11/10/2008 92.5 94.5 87.5125 92.2375 586372 76.75759 206 2.618827 8.428805
11/13/2017 394 400.15 385.2 396.85 4039610 -191.0247 207 2.608412 8.469722
6/29/2009 135.387 139.75 135.387 136.363 1453820 -25.69409 208 2.608327 8.510638
9/9/2008 108 110.375 107.75 108.488 1964636 36.87971 209 2.607617 8.551555
1/7/2011 170.925 173.9 169.125 171.875 1085392 -21.23083 210 2.595373 8.592471
2/23/2012 137.5 142.725 137.5 141.775 2135412 -5.408917 211 2.587043 8.633388
11/28/2011 133.025 135.15 130.125 134.5 895494 15.4221 212 2.581578 8.674304
12/15/2009 161.55 162.5 158.2 159.025 1168660 1.042317 213 2.57904 8.715221
8/16/2011 161.95 164.4 160 160.7 473004 6.133178 214 2.568825 8.756137
6/18/2014 173.675 178.65 167.825 171.2 2322026 -4.98237 215 2.564151 8.797054
1/18/2010 162.55 164 161.3 163.075 539034 7.566958 216 2.550401 8.837971
5/6/2011 175.125 179.075 174.575 176.425 3461368 -59.35347 217 2.542765 8.878887
8/7/2008 103.062 111.725 103.062 110.713 777372 34.2657 218 2.537039 8.919804
2/1/2013 164.5 169.45 162.8 168.425 3296562 -0.537239 219 2.533781 8.96072
12/23/2014 168.225 169.175 166.3 167.525 1088994 7.431972 220 2.530459 9.001637
10/22/2014 185.95 187 180.25 180.975 3479898 -10.50222 221 2.526555 9.042553
2/6/2015 166.5 167.975 162.55 163.775 1135660 12.17322 222 2.525252 9.08347
4/15/2015 188.475 190.375 185.5 186.475 1417664 -41.88701 223 2.524403 9.124386
4/4/2012 132.5 132.725 130.725 131.425 343166 8.700934 224 2.515777 9.165303
11/9/2011 149.275 150 143.6 143.95 1599998 30.28212 225 2.50725 9.206219
5/27/2016 204 217.95 202.675 206.475 16243146 -22.60987 226 2.505055 9.247136
1/25/2011 166.55 170.475 165.65 168.4 3167358 -7.056574 227 2.500071 9.288052
3/4/2011 159.25 159.25 155.025 157.3 2142746 -8.557633 228 2.496546 9.328969
4/3/2013 141 146.5 141 144.9 1464900 -20.42385 229 2.493324 9.369885
6/20/2013 119.1 121.65 116.525 120.325 2186032 28.95941 230 2.490921 9.410802
10/8/2009 166.375 171.5 166.375 169.375 1759896 -27.56544 231 2.473498 9.451718
4/30/2012 130.675 133.7 130.15 132.775 701248 31.16008 232 2.469856 9.492635
12/3/2010 193.5 194.825 188.85 192.875 1819966 -23.08552 233 2.467281 9.533552
2/11/2010 159.95 159.95 156.05 156.7 863026 -52.24677 234 2.440561 9.574468
11/25/2013 102.325 103.75 102.075 102.925 1124588 25.56499 235 2.439024 9.615385
6/6/2013 139.525 140.975 138.025 138.275 1686240 -35.19921 236 2.437164 9.656301
1/6/2014 102.75 103.25 101.5 102.275 2010262 66.20126 237 2.434207 9.697218
12/9/2016 305 305.35 298 302.6 3082078 -67.97114 238 2.429782 9.738134
12/1/2014 186.1 186.1 179.025 180.15 2559806 -34.74196 239 2.421128 9.779051
7/25/2012 134.15 134.7 133.25 133.7 416514 -28.60345 240 2.414014 9.819967
3/16/2009 100.625 104.375 100.625 103.963 1038904 29.98559 241 2.413287 9.860884
6/5/2009 144.75 153.475 140 148.488 5052192 65.89619 242 2.410446 9.9018
5/19/2017 439.5 446.9 433.45 435.4 3458809 -133.3021 243 2.394162 9.942717
7/23/2010 188 188.35 185.45 186.625 1947342 54.30338 244 2.38186 9.983633
9/22/2017 413.8 414 399.25 408.4 5288065 -122.3795 245 2.372035 10.02455
6/9/2014 187.5 189.45 181.5 183.65 2329744 54.58704 246 2.37163 10.06547
12/11/2017 409.8 409.8 401.6 404.4 2726956 -89.5699 247 2.367388 10.10638
1/15/2016 219.45 220.85 212.125 213.325 2268054 -55.88234 248 2.357836 10.1473
7/31/2009 141.25 146.663 136.288 136.85 2023152 21.88926 249 2.356859 10.18822
6/17/2014 169.55 176.35 167.5 175.2 2470394 -37.62765 250 2.355464 10.22913
9/13/2012 127.5 128.175 126.75 127.3 422258 0 251 2.352279 10.27005
9/26/2012 126.75 128.325 126.75 127.3 337296 27.15307 252 2.347646 10.31097
1/5/2011 175 177.725 173.75 174.75 1736356 12.39504 253 2.346803 10.35188
11/15/2010 205.5 206.9 198 199.475 1648358 -21.04066 254 2.343366 10.3928
4/15/2011 331.5 331.5 163.4 164.8 442276 -6.374052 255 2.335303 10.43372
3/14/2011 154 155.5 153.5 154.925 1404098 2.132028 256 2.334356 10.47463
9/15/2011 160.75 160.75 156.4 158.3 937020 -38.16278 257 2.334173 10.51555
4/9/2008 113.5 115.5 112.625 114.575 1147912 13.99888 258 2.325881 10.55646
6/10/2013 134.6 135 132.625 133.225 803242 36.94983 259 2.313733 10.59738
12/8/2015 215 216.4 210.4 211.3 1947984 -26.75465 260 2.307691 10.6383
1/22/2013 172 174.2 164.75 166.7 3874566 -2.082054 261 2.30528 10.67921
7/25/2011 163.575 164.475 163 163.3 471828 -25.73629 262 2.292983 10.72013
3/28/2012 131.2 132.4 129.125 129.875 473838 29.29087 263 2.292365 10.76105
10/15/2014 183.675 183.675 183.675 183.675 0 -10.79777 264 2.291136 10.80196
6/2/2011 163.2 166.75 163 165.775 1077756 -13.13769 265 2.288827 10.84288
5/22/2013 152.5 152.9 145.05 146.525 2528258 -4.866694 266 2.288793 10.8838
3/25/2013 150.5 151.475 138.625 139.725 2105630 -54.99168 267 2.287056 10.92471
11/4/2008 89 91.35 87.5 90.15 483940 35.8646 268 2.277264 10.96563
6/17/2009 143 145 139.587 140.562 2003428 -8.646953 269 2.267446 11.00655
6/27/2012 130.5 130.9 128.575 129.375 545146 8.826635 270 2.266717 11.04746
2/29/2012 139.45 142.5 137.9 141.9 1280234 29.16511 271 2.236557 11.08838
7/9/2010 198.775 203.175 198.775 200.325 5000010 -26.16911 272 2.233923 11.1293
3/15/2013 155.1 160.025 155.1 158.775 2912770 -81.97707 273 2.232744 11.17021
7/14/2008 86.5 88.475 85.25 87.25 331764 19.00673 274 2.228745 11.21113
1/2/2009 101.4 109.475 101.4 107.725 2215624 40.57371 275 2.225759 11.25205
12/23/2010 177.75 184.925 177.75 181.275 992498 58.93646 276 2.217189 11.29296
5/10/2017 443.5 444.75 435.7 441.45 2234472 -93.74589 277 2.217146 11.33388
7/27/2015 228.925 232.5 226.775 227.85 2306188 -128.1352 278 2.21137 11.3748
1/7/2014 102 102.5 99.05 99.875 1844954 41.85708 279 2.208611 11.41571
8/4/2014 166 173.7 166 171.775 1812584 -33.93762 280 2.204023 11.45663
4/9/2012 131.425 131.425 127.925 128.25 496646 23.35276 281 2.201476 11.49755
2/5/2015 167.975 173.725 165.7 167.325 2043426 3.642383 282 2.197652 11.53846
1/30/2015 175 177.5 171.725 173.65 2521306 -27.63689 283 2.179467 11.57938
4/11/2014 138.55 140.35 135.525 136.05 1386288 -43.68317 284 2.179107 11.62029
6/18/2008 95.05 96.25 93.7625 94.6875 1151984 37.65432 285 2.167671 11.66121
3/12/2010 152.5 152.75 151.05 151.875 633502 15.35461 286 2.166696 11.70213
6/10/2014 184.75 184.75 179.05 179.425 2626790 -77.49387 287 2.158368 11.74304
9/18/2008 97.425 101.675 93.5 101.088 1023740 49.21477 288 2.157918 11.78396
3/8/2016 194.5 201.75 192.5 199.05 2643414 49.70309 289 2.154295 11.82488
2/8/2017 395 399.4 393.45 395.75 2559885 -114.0925 290 2.152928 11.86579
10/21/2014 189.975 189.975 184.25 184.85 1927494 -15.06381 291 2.152255 11.90671
10/28/2009 159.663 162.475 159.663 160.65 1572476 -4.081625 292 2.150284 11.94763
5/7/2010 150.9 157.2 150.3 154.35 2908082 7.630161 293 2.136304 11.98854
1/16/2008 167.5 171 162.5 167.1 1460804 25.87335 294 2.135228 12.02946
1/6/2016 222.45 228 220.5 225.425 4842354 -116.0796 295 2.128887 12.07038
12/9/2013 105 105.5 103.175 104.325 898396 72.61452 296 2.125596 12.11129
7/13/2017 393.9 396 377.6 380.95 7539938 -127.2971 297 2.122776 12.15221
1/10/2011 172.5 172.825 166.525 167.6 1423604 53.41209 298 2.118151 12.19313
1/19/2017 348.6 360.6 348.1 359.75 7316089 -93.31004 299 2.116797 12.23404
2/11/2016 193.975 193.975 183.225 186.1 2341098 10.19423 300 2.11402 12.27496
8/31/2015 202.9 208.2 201.6 207.225 7249730 -92.90202 301 2.107756 12.31588
8/14/2013 100.5 108.75 100.425 107.425 1494702 46.01759 302 2.105792 12.35679
6/23/2015 191.1 199.95 189.6 199 3877166 -54.41319 303 2.105265 12.39771
3/11/2008 127.05 130 122.525 128.875 1858092 -26.90792 304 2.10475 12.43863
11/11/2013 104.125 104.825 101.225 101.55 895680 -1.473901 305 2.10386 12.47954
7/28/2008 99.5125 101.988 99.5125 100.075 245716 40.47584 306 2.090907 12.52046
8/5/2014 172.475 173 167.6 168.125 1286378 -13.17738 307 2.08487 12.56137
11/25/2009 144 150.25 144 148.55 3900096 -9.368678 308 2.080817 12.60229
6/24/2009 137.5 138 135 135.825 709672 -24.43884 309 2.074024 12.64321
1/14/2009 109.75 110.25 108.062 109.15 1044168 17.88603 310 2.070375 12.68412
5/28/2012 133.5 135.5 132.125 132.925 2543686 68.89552 311 2.065424 12.72504
6/7/2017 428.7 429 422.2 427.35 2807500 -96.30226 312 2.06452 12.76596
1/14/2016 217.575 220.95 216.25 217.7 2770108 31.12939 313 2.063534 12.80687
11/2/2016 323 323 315 316.1 1529758 -175.4684 314 2.061721 12.84779
5/7/2008 118.5 118.5 111.75 114.75 2262240 33.36702 315 2.057887 12.88871
1/14/2008 170.775 178 170.25 172.212 3372368 -10.60502 316 2.056636 12.92962
10/30/2009 149.35 159.9 144.2 155.7 4285750 7.527841 317 2.055586 12.97054
1/20/2015 169.8 169.875 167.7 168.375 2298058 19.37028 318 2.052456 13.01146
10/13/2010 208 210 207 208.825 1697756 -25.4958 319 2.043322 13.05237
2/6/2013 166.2 167.725 165.25 166.4 2355474 4.450187 320 2.038527 13.09329
6/23/2010 174.925 176.9 173.55 174.15 1393240 7.514609 321 2.035505 13.13421
12/6/2010 193.95 194.25 187.15 188.3 2724766 -16.07335 322 2.031246 13.17512
12/14/2009 162.525 164.45 160.9 162.225 900042 -21.81341 323 2.025602 13.21604
4/15/2014 136.05 137.075 132.025 133.175 1576650 20.20671 324 2.022872 13.25696
7/11/2014 171.55 173.3 166.025 166.9 1580450 3.470214 325 2.0219 13.29787
3/12/2015 169.75 173.9 169.65 172.9 1336254 -3.765938 326 2.004655 13.33879
7/20/2011 168.525 168.675 166.25 166.625 548730 -6.418651 327 2.001676 13.37971
11/6/2009 157.65 158.95 155.5 156.575 672686 7.611747 328 1.999679 13.42062
5/11/2015 168.475 169.8 167.45 169.475 1233410 -39.6005 329 1.991916 13.46154
2/4/2014 122.825 122.825 120.55 121.4 655366 13.90071 330 1.973582 13.50245
6/5/2013 142.475 142.975 140.75 141 554182 -0.822305 331 1.971294 13.54337
4/28/2010 140.175 141.8 139 139.85 1063592 13.10966 332 1.971017 13.58429
2/8/2011 162.975 165.1 160.25 160.95 999514 7.751832 333 1.969981 13.6252
7/4/2014 172.4 175.225 170.5 174.475 2119086 -0.707074 334 1.966914 13.66612
6/10/2015 174.5 177 172.75 173.25 1127124 -30.79222 335 1.965638 13.70704
7/23/2009 133.488 134.5 131.562 132.462 1571376 13.31021 336 1.963098 13.74795
5/10/2013 148.5 153.5 147.875 152.8 2220848 -25.6703 337 1.961328 13.78887
5/5/2008 121.25 122.438 120 121.588 1345372 8.93103 338 1.960784 13.82979
2/20/2008 137.75 139.95 131.25 133.512 2050128 65.54085 339 1.957092 13.8707
2/9/2017 386.7 389 385.05 387.45 4352625 -82.99681 340 1.95624 13.91162
11/3/2010 211.55 213.5 211 211.725 710672 -24.80107 341 1.947218 13.95254
3/30/2011 163.5 171 162.5 169.65 1916224 39.80307 342 1.943986 13.99345
9/9/2016 281.9 285.075 280.4 281.825 4656556 -106.4274 343 1.942826 14.03437
7/20/2009 138.512 141.25 126.55 136.525 1170932 23.99444 344 1.942516 14.07529
6/3/2014 182.95 184.9 177.7 179.625 2593996 -33.10486 345 1.938058 14.1162
3/11/2014 135 137.5 134.5 134.95 1505160 32.27951 346 1.936212 14.15712
3/17/2016 196.7 202.5 196.7 199.275 3775886 -12.48942 347 1.92895 14.19804
12/27/2010 180 180.025 176.125 177.15 833566 -23.66492 348 1.919266 14.23895
6/16/2009 137.5 144.5 137.5 143.25 2134624 -24.86381 349 1.914943 14.27987
7/16/2013 112.75 115.7 112.475 114.725 595058 43.26162 350 1.913746 14.32079
5/23/2016 205.225 206.65 201.6 202.2 658830 -53.99847 351 1.911874 14.3617
8/3/2012 132 132.05 129.65 131.3 364494 -15.25126 352 1.911822 14.40262
1/24/2014 113.5 114.55 112.55 113.925 668776 9.940709 353 1.910439 14.44354
6/17/2013 127.5 127.5 125 126.5 1302378 -41.22244 354 1.906927 14.48445
6/25/2008 87.0875 90.2 86.325 89.575 1466132 10.2005 355 1.896959 14.52537
8/27/2008 100.062 100.5 99.5375 99.75 400712 47.23618 356 1.896616 14.56628
9/18/2014 183.6 189.7 182.275 189.05 2050768 -37.14182 357 1.891689 14.6072
4/22/2014 133.8 139.75 132.525 137.85 2462860 17.7506 358 1.888814 14.64812
7/18/2014 168.775 168.9 166.5 167.6 1024152 -4.963208 359 1.887793 14.68903
10/7/2011 152.65 160 152.65 159.675 536994 9.236891 360 1.88541 14.72995
12/2/2014 179.175 179.95 174.175 175.925 1686006 -12.64607 361 1.877867 14.77087
2/22/2013 157.75 158.75 155.275 156.175 1428798 10.16681 362 1.871905 14.81178
6/27/2011 174 179 172.5 173.85 4857118 -25.4329 363 1.871619 14.8527
4/10/2014 140.525 141.2 137.05 138.6 2511698 23.3301 364 1.869835 14.89362
7/28/2010 183.45 184 180.575 180.775 1135224 -13.64136 365 1.869487 14.93453
1/19/2010 162.975 167.225 158.075 159.075 2826086 -6.351329 366 1.868791 14.97545
3/23/2010 150 151.25 149.025 149.575 586344 25.18445 367 1.867986 15.01637
10/28/2015 201 201 198.75 199.925 2047116 2.320752 368 1.865092 15.05728
10/14/2010 209.95 211.55 204 204.675 2544010 52.9753 369 1.860598 15.0982
4/19/2017 427.65 437.25 426.1 435.25 4391726 -134.731 370 1.850708 15.13912
2/24/2016 182.5 186.1 181.525 185.425 2438476 -7.664391 371 1.842455 15.18003
8/13/2014 171.725 175.925 171.275 172.225 2438268 -12.58376 372 1.832413 15.22095
11/10/2009 154.1 156 152.575 152.975 1629754 -14.28838 373 1.82854 15.26187
3/23/2012 135.5 136 132.725 133.85 490708 3.964121 374 1.827243 15.30278
7/30/2009 134.55 141.375 134.55 139.375 4956720 29.03513 375 1.826486 15.3437
11/19/2010 199.75 201 195.125 196.4 1159026 -60.65439 376 1.823823 15.38462
2/13/2014 129.825 129.825 121.3 122.25 633702 30.2226 377 1.818753 15.42553
3/19/2015 175.5 177.975 173.6 175.2 2095436 -14.435 378 1.814738 15.46645
12/17/2009 155 155.1 150.55 153.1 1488694 -65.44645 379 1.813634 15.50736
11/19/2008 93.7875 93.7875 91.775 92.5375 463732 40.4329 380 1.796268 15.54828
3/18/2013 157.125 158.775 153.15 155.35 977492 26.47024 381 1.784804 15.5892
10/8/2010 213.475 214.625 209.375 211.275 1037798 40.07233 382 1.778878 15.63011
1/5/2017 345 353.8 344.8 352.55 4222570 -175.3221 383 1.776336 15.67103
8/8/2012 128.25 129.5 127.475 128.05 723150 30.54915 384 1.772187 15.71195
8/21/2014 177.025 185.525 177.025 184.375 2972312 -16.17833 385 1.765292 15.75286
2/26/2010 161.25 167.225 157.5 158.7 5594922 21.27977 386 1.761597 15.79378
1/20/2016 206.25 207.35 199.125 201.6 2657316 -13.3221 387 1.760543 15.8347
4/24/2015 183.775 185.5 177.075 177.9 2045276 10.23086 388 1.751773 15.87561
2/3/2016 198.5 201.15 196 198.175 2327000 51.85253 389 1.751226 15.91653
10/18/2017 415.45 417.5 410 411.6 2715988 -174.0346 390 1.748103 15.95745
11/11/2009 153 154.4 149.325 150.2 1133694 -17.85014 391 1.747077 15.99836
8/14/2012 127.475 128.425 126.3 127.45 432230 -23.7679 392 1.744902 16.03928
10/11/2013 105.5 105.5 102.6 102.975 546028 -6.696025 393 1.742577 16.0802
12/15/2008 98.4875 98.875 95.625 96.5125 586992 13.68324 394 1.740985 16.12111
1/20/2009 109 112.3 108.5 111.812 1953168 11.54954 395 1.737174 16.16203
1/25/2008 121.75 127.125 118.75 126.412 1786364 23.07196 396 1.736873 16.20295
2/17/2011 165 165.775 162 164.325 911998 -26.37955 397 1.734035 16.24386
4/25/2012 132.55 134.35 129.25 130.025 923684 -38.98983 398 1.724134 16.28478
11/12/2008 90.5125 94.5 90.3125 93.55 815564 52.94857 399 1.719068 16.3257
9/9/2014 202 202.5 195.675 198.825 2010778 -94.16503 400 1.717806 16.36661
11/19/2013 101.375 102.825 101.35 102.4 607518 41.71884 401 1.713637 16.40753
9/26/2014 170.05 177.45 167.025 175.7 2089532 6.318318 402 1.71168 16.44845
9/16/2014 200 200.425 186.05 187.55 3480278 -22.90301 403 1.710448 16.48936
3/19/2013 155.125 156.6 151.325 152.6 1113076 -43.47095 404 1.700063 16.53028
5/28/2008 106.5 107.475 103.875 106.363 2927708 66.04533 405 1.694713 16.57119
12/23/2016 307 315.45 304.1 313.25 4493160 -56.70336 406 1.691827 16.61211
10/23/2015 198.65 200.625 198.65 199.9 2461618 -20.822 407 1.686833 16.65303
7/24/2014 167.75 168.725 165 165.45 657852 -3.730406 408 1.685543 16.69394
6/9/2011 160.7 160.7 157.675 159.5 859590 -54.81679 409 1.685451 16.73486
12/11/2013 102.2 104.2 101.55 103.025 921680 36.20743 410 1.683256 16.77578
2/18/2011 164.975 166.5 160.575 161.5 917926 17.3913 411 1.679912 16.81669
9/3/2014 196.95 199.25 194 195.5 5199370 6.83822 412 1.675869 16.85761
5/3/2016 211.5 213.55 208.875 209.85 1459950 -2.89287 413 1.670926 16.89853
8/24/2010 203.65 206.75 202.25 203.95 4883320 -83.63617 414 1.670796 16.93944
3/4/2009 111.225 111.488 110.262 111.062 370784 -9.636715 415 1.667284 16.98036
12/12/2013 102.05 102.675 101.075 101.3 443090 69.01193 416 1.667106 17.02128
10/25/2016 328.4 328.65 323.65 326.9 2502881 -253.8836 417 1.66581 17.06219
6/11/2008 92.8125 93.7625 91.0125 92.375 785216 31.62473 418 1.664715 17.10311
5/24/2012 140.7 144.95 134.525 135.1 2896848 17.07841 419 1.660615 17.14403
2/2/2011 163.65 166.85 160.075 162.925 1785850 -54.94532 420 1.65003 17.18494
9/2/2013 106.275 106.85 103.725 105.15 757482 4.213163 421 1.648819 17.22586
9/24/2013 109.475 111.175 108.975 109.775 380844 33.34851 422 1.646384 17.26678
12/10/2009 160.65 166.425 160 164.7 2258628 -4.438808 423 1.645986 17.30769
2/12/2015 159.925 161.125 156.75 157.7 1060238 58.93764 424 1.644691 17.34861
1/27/2017 380.3 392.5 378 384.05 5448609 -144.9689 425 1.641351 17.38953
1/21/2010 156.05 158.55 155.55 156.775 995938 6.764794 426 1.639825 17.43044
5/6/2015 181.4 181.4 167.525 168.15 3534162 22.37738 427 1.635516 17.47136
4/29/2016 212.95 217.35 211.425 216.625 1420046 -105.0888 428 1.631028 17.51227
9/27/2013 103.525 108.675 103.525 105.625 1401632 67.65426 429 1.630494 17.55319
10/19/2016 324 327.6 322 326.55 3757374 -63.27499 430 1.629869 17.59411
3/30/2016 197.375 201.825 197 200 2304636 53.05715 431 1.62952 17.63502
5/26/2017 429 433.5 416 426.05 8573880 -140.1973 432 1.629356 17.67594
6/1/2015 178.5 180.325 176.45 177.375 1855464 -39.69286 433 1.628594 17.71686
6/6/2012 129 129.95 126.35 126.975 884916 14.99582 434 1.623068 17.75777
11/17/2009 147.75 150.45 146.825 149.375 693796 31.04443 435 1.613593 17.79869
1/1/2016 214.05 217.35 214 216.625 1251468 -37.36525 436 1.611635 17.83961
1/6/2010 157.925 158.95 155.025 157.7 1267330 8.353916 437 1.61125 17.88052
6/10/2010 174.5 174.975 170.55 172.075 819338 7.771674 438 1.611069 17.92144
6/6/2014 186.375 192.525 183.25 186.575 7354308 10.17092 439 1.609262 17.96236
11/4/2010 212.4 212.4 207.325 207.7 1416832 -131.9375 440 1.605459 18.00327
6/23/2008 91.25 92.4875 88.75 89.55 1137612 33.62979 441 1.60164 18.04419
7/6/2012 133.5 135.6 132.6 134.925 1245198 0.314003 442 1.601247 18.08511
3/21/2012 134.05 136.75 134.05 135.35 981058 -30.23815 443 1.599322 18.12602
9/30/2013 104.325 106.5 103.15 103.925 1207824 44.88199 444 1.59479 18.16694
7/19/2010 186.8 191 186.8 188.55 1288350 11.53079 445 1.592669 18.20786
5/2/2016 217.25 218 212.55 213.125 1410946 -22.15217 446 1.592286 18.24877
5/12/2011 174 176.325 173.75 174.475 1457356 -7.850417 447 1.588123 18.28969
1/25/2013 157 162.45 156.25 161.775 2599210 2.013938 448 1.577872 18.33061
5/21/2010 162.5 166.25 160.25 165.1 3176668 57.34401 449 1.577439 18.37152
3/31/2017 379.85 391.5 376.85 387.05 9327115 -96.22306 450 1.572501 18.41244
7/6/2010 199.95 200.95 196.525 197.25 2919296 -49.68697 451 1.571948 18.45336
4/20/2012 131 134 130.05 131.775 896208 4.967439 452 1.568295 18.49427
2/26/2008 133 139.475 133 138.663 2990364 -23.3108 453 1.566678 18.53519
5/8/2008 114.875 114.875 111.25 112.45 1122884 48.53547 454 1.565905 18.5761
9/15/2010 221 224.45 218 218.5 3409274 -116.0692 455 1.562691 18.61702
10/23/2013 102.6 103 100.55 101.125 823972 1.640855 456 1.56145 18.65794
11/28/2008 97.5375 104.5 97.5375 102.812 348708 16.49787 457 1.55791 18.69885
8/30/2012 122.375 124.525 121.325 123.125 1982784 9.946978 458 1.550667 18.73977
3/16/2012 136.5 139.95 135.55 136.725 1385370 19.78586 459 1.547539 18.78069
5/16/2011 174.95 179.85 169.525 170.45 2101960 -13.29345 460 1.545064 18.8216
12/1/2009 145.95 152.125 144.6 150.45 2311558 15.90274 461 1.539886 18.86252
8/25/2014 181.3 182.95 178.5 178.9 1871892 40.04692 462 1.538576 18.90344
11/23/2016 298.5 300 291.8 298.4 3089414 -173.4479 463 1.533798 18.94435
5/5/2009 113.225 113.225 108.525 109.125 410776 30.11527 464 1.533617 18.98527
5/13/2014 154.5 159.7 152.9 156.15 5342622 9.778999 465 1.53235 19.02619
12/11/2014 173.975 175.2 172.15 173.075 1732446 -51.3224 466 1.531002 19.0671
7/18/2013 112.5 114.85 112.25 114.375 349530 -12.67141 467 1.526434 19.10802
10/20/2008 98.75 102.738 98.75 101.512 970088 39.00436 468 1.52268 19.14894
4/1/2011 165 167.25 162.65 166.425 500578 2.17487 469 1.509432 19.18985
9/30/2009 173 173.95 169.5 170.125 1377372 21.11974 470 1.505572 19.23077
7/31/2015 223.1 223.475 214.05 215.675 4041942 -44.53007 471 1.499762 19.27169
4/1/2010 154.975 154.975 148.2 149.225 284750 -35.7986 472 1.493935 19.3126
1/21/2009 110.25 111.75 109.037 109.887 1808948 0.756827 473 1.493507 19.35352
4/23/2009 107.5 112 102.875 110.725 1156896 -5.41523 474 1.493174 19.39444
5/23/2008 103.25 107.113 103 105.037 4445452 52.80296 475 1.492181 19.43535
7/20/2015 221.875 224.775 220.375 222.55 3884252 -43.25716 476 1.488558 19.47627
3/16/2011 154.575 155.75 153.25 155.35 1824246 59.10766 477 1.488464 19.51718
2/13/2017 380.35 381.65 374 379.9 4304074 -269.2831 478 1.488129 19.5581
5/16/2008 101.25 103.75 100.175 102.875 2214796 7.089635 479 1.487472 19.59902
5/4/2009 220 220 108.75 110.725 662268 36.00636 480 1.485434 19.63993
3/10/2015 174 174.4 170.2 173.025 1234630 3.012892 481 1.485217 19.68085
6/16/2015 176.75 180.9 175.1 178.4 1708536 -33.19595 482 1.482236 19.72177
7/21/2009 136.75 136.75 133.25 133.938 645864 65.96239 483 1.473568 19.76268
11/30/2017 392 397.75 388 393.5 14978098 -116.9837 484 1.471162 19.8036
10/1/2014 183.6 185.425 180 181.35 1847768 44.21716 485 1.469506 19.84452
10/6/2016 310.2 330.325 309.95 325.1 12032308 -51.66783 486 1.466998 19.88543
12/7/2015 215.05 218.45 213.525 214.35 3148242 -62.50949 487 1.46092 19.92635
4/24/2012 129.1 133.3 128.6 131.9 1308454 18.64303 488 1.452814 19.96727
6/3/2011 166.5 167 161.775 162.125 640108 63.31183 489 1.450825 20.00818
5/3/2017 445.25 450.25 436.85 441.9 2884773 -159.9412 490 1.448781 20.0491
7/17/2014 168.025 170.7 166.5 170 1100496 62.61271 491 1.441704 20.09002
8/31/2017 454.7 462.95 448.05 454.7 11525950 -3.176764 492 1.435338 20.13093
8/28/2017 428.2 442.5 428.2 440.7 6117189 -305.6629 493 1.433879 20.17185
5/14/2009 103.875 108.975 103.875 108.637 730768 32.50264 494 1.433251 20.21277
2/25/2010 161.55 162.95 159.9 160.95 1207634 -18.36734 495 1.430843 20.25368
11/18/2011 132.975 137.5 128.05 135.975 1812630 31.06464 496 1.42962 20.2946
3/3/2016 195 198.5 193.1 197.25 3335290 47.3157 497 1.426749 20.33552
2/14/2017 381.65 382.2 370.15 374.4 3924839 -180.1347 498 1.423903 20.37643
1/13/2012 133.875 135.575 133.1 133.65 537266 25.40813 499 1.416074 20.41735
5/28/2014 181.5 182.45 175.25 179.175 1946744 18.3434 500 1.412051 20.45827
7/14/2015 212.2 220.4 211.3 219.425 4688404 -90.43177 501 1.409738 20.49918
4/3/2008 114.875 116.463 113.75 115.225 1621776 45.05246 502 1.402525 20.5401
5/9/2016 208.25 210.7 206.025 209.7 1390072 -111.0454 503 1.399932 20.58101
10/6/2008 100.875 101.5 98.6875 99.3625 1817632 0.972208 504 1.395657 20.62193
8/29/2008 99.225 101.45 98.825 100.338 795824 43.24774 505 1.394828 20.66285
1/3/2011 172 177.35 172 176.8 1792688 40.05764 506 1.393949 20.70376
12/2/2016 296.7 297.75 291.55 294.95 3902836 -88.19588 507 1.392089 20.74468
10/10/2011 158.8 159.5 156.05 156.725 869854 -17.92702 508 1.388891 20.7856
5/10/2012 133.5 134.675 132.1 132.9 775794 5.392427 509 1.388441 20.82651
11/11/2011 143.25 143.25 137.5 140.475 2010194 6.287517 510 1.387959 20.86743
3/30/2010 151.075 152.5 149.05 149.9 909232 26.48357 511 1.378953 20.90835
11/13/2015 199.5 204.35 199.5 203.9 2273518 5.272941 512 1.374278 20.94926
10/25/2010 217.5 217.5 212.5 215.25 1716918 -60.93458 513 1.374012 20.99018
8/1/2012 134.5 135.85 133.125 133.75 532612 23.41826 514 1.373626 21.0311
1/18/2013 160 187 159.6 174.65 19653326 17.61793 515 1.371304 21.07201
6/3/2016 210.55 213.5 210.55 212 5077740 -58.26801 516 1.37048 21.11293
11/16/2011 137.5 137.5 131.8 133.95 1865868 9.171052 517 1.370417 21.15385
10/28/2011 149.825 152 146.65 147.475 2107892 -7.98097 518 1.36882 21.19476
12/23/2011 137.15 137.325 135.325 136.575 403594 -3.505116 519 1.367067 21.23568
5/21/2009 116.25 136.675 116.25 131.95 6153768 2.277354 520 1.366488 21.2766
6/7/2013 137.5 138.45 134.25 135.025 1210978 -1.370118 521 1.365906 21.31751
4/3/2012 130.7 133.7 130.525 133.2 1104548 32.53988 522 1.363637 21.35843
8/13/2015 192.8 201 188.975 197.45 11201840 -69.26703 523 1.36281 21.39935
9/17/2013 114.775 117.25 114.775 116.65 1621134 15.11734 524 1.360992 21.44026
2/6/2012 136.35 139.2 136.025 137.425 1812920 -14.04565 525 1.360853 21.48118
2/19/2014 119 121 116.6 120.5 921674 29.69661 526 1.359918 21.52209
6/7/2010 180.5 180.5 170.3 171.4 3509904 14.9907 527 1.358148 21.56301
10/6/2015 202 203.5 201.05 201.625 2914426 -80.66757 528 1.356927 21.60393
7/24/2013 114 114 111.15 111.6 675978 63.60672 529 1.351452 21.64484
12/8/2016 306.5 308.9 305.45 306.65 2826135 -194.0781 530 1.351452 21.68576
1/1/2014 106.3 107.4 103.75 104.275 868262 25.75649 531 1.345138 21.72668
4/9/2014 137.125 141.1 137.125 140.45 1535926 11.02313 532 1.339572 21.76759
2/9/2011 160.95 162.65 155 157.85 1209616 58.64553 533 1.336125 21.80851
3/1/2017 385.95 387.45 377.1 381.7 4726693 -175.9204 534 1.332842 21.84943
7/17/2009 137 142.45 134.75 138.337 1160324 18.66117 535 1.332603 21.89034
1/13/2015 170.5 172.4 169.5 170.075 1051640 -67.89239 536 1.328056 21.93126
12/18/2013 98.025 101.95 98.025 101.3 605584 31.27544 537 1.327805 21.97218
10/19/2011 147 147.75 146.1 147.4 1979784 61.9023 538 1.322598 22.01309
7/3/2017 385.2 389.6 382.4 386.9 1635470 -2.939999 539 1.320462 22.05401
3/17/2017 379 379.4 374.5 375.85 3301585 -249.6279 540 1.319357 22.09493
5/12/2009 104.738 108.225 104.562 107.5 858468 -7.15176 541 1.316345 22.13584
10/15/2013 101.5 102.5 99.4 100.325 1064842 17.51285 542 1.31406 22.17676
6/14/2012 122.575 123.45 121.15 121.625 922570 38.87423 543 1.3133 22.21768
11/18/2010 391 391 194.15 198.975 1721424 -28.2882 544 1.31247 22.25859
12/16/2009 157.025 159 154.525 155.1 681618 3.724395 545 1.307377 22.29951
7/27/2011 165 165 160.125 161.1 502044 22.4362 546 1.304683 22.34043
6/9/2016 207.475 209.775 206.775 207.7 1418054 -1.86366 547 1.302407 22.38134
11/11/2010 208 209.15 203.25 203.9 610420 -61.28138 548 1.300557 22.42226
8/23/2012 127.375 127.85 125.85 126.425 409002 -32.4342 549 1.299034 22.46318
7/18/2008 92.5 95.875 92 95.4625 1484080 53.78238 550 1.298703 22.50409
11/10/2010 205 209.7 205 206.55 1154810 -96.29366 551 1.294666 22.54501
10/8/2013 106.225 107.075 104.6 105.225 613698 18.19242 552 1.294155 22.58592
6/5/2012 129.9 130.6 128.025 128.625 457922 40.04894 553 1.294121 22.62684
4/18/2016 208.2 215.6 208.2 214.55 2756856 -61.61959 554 1.283802 22.66776
11/8/2012 131.1 133.15 130.875 132.75 723490 34.02907 555 1.28327 22.70867
10/20/2015 204.65 204.975 200.775 201.225 5640288 -105.8041 556 1.279303 22.74959
8/1/2013 105 105 95.075 97.775 1339942 51.56656 557 1.272999 22.79051
2/1/2016 202.5 203.05 197 201.875 2997696 -37.30659 558 1.272083 22.83142
11/18/2009 147.6 153 146.5 147.025 1135346 -4.830655 559 1.267606 22.87234
6/10/2009 141.1 143.75 136.525 140.25 4191244 23.14016 560 1.26732 22.91326
11/28/2014 179 187.65 178.2 182.475 6910168 51.16419 561 1.267082 22.95417
7/26/2017 375 376.05 372 373.65 2672524 4.204588 562 1.263159 22.99509
2/22/2017 393 395.25 388 390.05 2879880 -266.1582 563 1.259177 23.03601
5/30/2008 105.25 107.662 104.238 106.525 1425912 46.07012 564 1.258314 23.07692
9/16/2015 202 202 194.925 197.525 1885000 -50.81121 565 1.251267 23.11784
11/30/2011 129.65 131.625 129.05 130.975 846572 23.39523 566 1.24946 23.15876
7/13/2011 170.5 171.55 169.5 170.975 693458 -38.35728 567 1.248332 23.19967
8/28/2012 123.825 124.5 123.25 123.575 291226 -8.745387 568 1.245185 23.24059
4/21/2008 116.25 123.5 113.25 113.637 879228 11.23843 569 1.240595 23.28151
8/22/2012 125.725 128.85 125.275 128.025 1196716 7.529796 570 1.239501 23.32242
4/2/2014 137.15 139.725 136.825 138.45 919804 32.38095 571 1.234568 23.36334
5/20/2016 206.675 207.5 204.25 204.75 532798 -13.02788 572 1.229875 23.40426
8/22/2014 185.275 186.75 180.1 181.15 3071114 -79.98012 573 1.226281 23.44517
11/20/2013 101.75 103.725 100.1 100.65 633682 44.6826 574 1.223631 23.48609
4/16/2015 185 186.8 179.2 181.95 1266696 -5.738777 575 1.221625 23.527
11/24/2014 173 173.75 170.775 172.075 1833080 4.575073 576 1.220876 23.56792
5/28/2015 179.975 181.5 178.05 180.325 1954894 -17.05615 577 1.218522 23.60884
3/3/2010 157.5 157.7 153.725 154.05 1984962 2.638649 578 1.217765 23.64975
9/8/2011 157.15 159.425 156.275 158.225 420748 48.91848 579 1.208089 23.69067
11/3/2016 316.55 319.9 309 309.75 2049492 -58.98884 580 1.200396 23.73159
8/14/2015 198.475 198.475 192.675 194.825 4171388 -44.36829 581 1.19221 23.7725
12/31/2012 134.95 135.9 133 134.95 689230 1.550246 582 1.191456 23.81342
7/19/2012 136.025 137.5 135 137.075 476208 12.08915 583 1.190848 23.85434
3/2/2010 316 316 155.1 155.925 1104048 44.86386 584 1.190357 23.89525
9/14/2016 276.475 284.725 276.475 282.8 5032042 28.67592 585 1.187992 23.93617
2/6/2017 391.1 397.95 390 396.5 3687778 -65.77819 586 1.186597 23.97709
7/15/2016 240.3 241.375 238.05 239.175 1687910 -65.11908 587 1.183187 24.018
4/9/2010 146.85 146.85 144.5 144.85 936672 54.3204 588 1.182165 24.05892
10/10/2016 322.975 324.55 315 317.1 3683546 -53.04055 589 1.182127 24.09984
5/13/2016 207.5 208.8 205.225 207.2 1618132 49.86086 590 1.176471 24.14075
9/21/2017 413.95 419.9 411.35 413.25 3597595 -129.9346 591 1.171877 24.18167
4/20/2015 178.675 182 177.6 179.725 1870942 -61.13487 592 1.170454 24.22259
1/30/2009 108 113.45 107.75 111.537 2423176 31.6353 593 1.167223 24.2635
2/22/2010 160.85 164.4 159.35 163.15 2438890 -2.642339 594 1.166916 24.30442
2/20/2013 158.725 160.45 156.825 158.95 1528416 13.2369 595 1.166096 24.34534
11/23/2010 193.05 194.6 179.75 183.2 3392964 -19.21262 596 1.162793 24.38625
4/23/2013 152.35 154.5 150 153.675 691952 13.42253 597 1.160993 24.42717
6/5/2015 175.125 178.5 173.2 177.5 1911776 -63.74538 598 1.160823 24.46809
3/17/2008 117 117.012 107.5 108.4 2263472 60.73531 599 1.15829 24.509
8/3/2016 276.525 281.8 274.25 276.075 9587624 -111.1472 600 1.155623 24.54992
11/12/2012 131.525 132.35 130.675 130.75 1345536 14.38861 601 1.153317 24.59083
5/3/2010 147 154.225 144.9 152.725 3178080 -3.559925 602 1.150721 24.63175
8/18/2009 142.5 148.062 141.775 147.475 4416244 -43.31876 603 1.150532 24.67267
1/2/2014 105.45 106.1 102.55 102.9 1850620 2.209547 604 1.148943 24.71358
8/16/2013 107.425 107.75 104 105.225 1272626 34.27546 605 1.146845 24.7545
2/13/2013 158.525 161.9 158.525 160.1 2000522 0.015609 606 1.146145 24.79542
9/14/2011 159.275 160.5 158.75 160.125 880558 -10.33592 607 1.144727 24.83633
4/8/2013 145.25 146 143.7 145.125 644140 61.19652 608 1.137153 24.87725
3/14/2017 372.45 379.1 372.3 374 3495195 -128.8862 609 1.13555 24.91817
12/16/2014 164.025 167.425 162.5 163.4 2844672 42.28188 610 1.124899 24.95908
8/19/2016 281.5 284.1 277.575 283.1 3147696 -33.31764 611 1.122814 25
10/26/2010 216.25 216.25 212.025 212.35 1004584 21.98034 612 1.121867 25.04092
8/11/2016 270.225 276.65 265.675 272.175 7120300 -58.98072 613 1.12033 25.08183
7/7/2011 162.6 171.725 162.6 171.2 662038 16.45724 614 1.117425 25.12275
8/27/2015 201.325 207.25 199.775 204.925 12602278 -5.52266 615 1.117181 25.16367
2/9/2016 192.5 196.725 192.5 194.2 1029256 -73.62539 616 1.116347 25.20458
9/20/2013 117 117.9 109.5 111.85 3353384 38.42554 617 1.116218 25.2455
6/2/2014 180.05 184 180 181.65 2028312 -3.814824 618 1.114469 25.28642
3/9/2015 174.35 175.75 171.7 174.975 1632240 -3.474275 619 1.112966 25.32733
1/5/2015 167.675 170.95 166.95 169.1 1203212 -49.84493 620 1.107245 25.36825
7/23/2013 113.2 114.25 112.15 112.85 877572 61.88788 621 1.106048 25.40917
9/26/2016 293 299.725 291.25 296.1 7241684 -190.8644 622 1.103839 25.45008
3/12/2009 103 103.988 101.25 101.8 492548 33.90683 623 1.103128 25.491
8/25/2011 159.4 159.675 152.8 154.025 859226 -16.86266 624 1.10102 25.53191
12/11/2012 132.5 132.9 130.5 131.8 475382 3.513911 625 1.094509 25.57283
5/23/2012 136.75 137.925 135.8 136.6 556598 15.54868 626 1.093029 25.61375
6/21/2011 163.675 164.375 161.25 161.75 472284 -17.37004 627 1.089587 25.65466
6/19/2009 139 139.475 136 137.812 1282012 12.5142 628 1.088373 25.69558
7/29/2011 158.55 160.425 156.775 157.525 490734 -40.75791 629 1.087351 25.7365
4/28/2009 109 112.488 109 111.912 871044 -13.67395 630 1.086152 25.77741
9/24/2008 95.5 98.9625 95.5 98.45 1265452 45.60774 631 1.084827 25.81833
7/30/2010 177.75 181.9 177.025 181 1526422 -12.79015 632 1.083719 25.85925
5/18/2011 169.25 169.25 159.825 160.475 1033076 -4.272263 633 1.08363 25.90016
3/9/2011 157.5 157.5 151.25 153.9 1463172 59.15605 634 1.082281 25.94108
3/23/2017 380.05 384 374.95 376.8 6650864 -172.5497 635 1.081368 25.982
2/24/2012 142.5 145.825 137.5 138.25 1941146 29.73316 636 1.079334 26.02291
7/13/2010 196.5 198.85 195.65 196.75 3070454 1.328984 637 1.075552 26.06383
7/5/2010 201 201.5 197.825 199.4 3032174 -25.78458 638 1.073789 26.10475
5/23/2011 159.475 160.45 156.025 158.525 1098788 -14.99818 639 1.06536 26.14566
3/14/2012 138.875 139 137.5 137.85 1125040 30.65895 640 1.064721 26.18658
6/28/2010 190 208.75 185 198.8 31653714 -0.773037 641 1.06458 26.2275
2/5/2016 195 199.475 191.625 197.275 1701450 -7.668161 642 1.057044 26.26841
12/22/2010 182.5 185.75 181.625 183.225 3426270 52.49546 643 1.054589 26.30933
7/5/2017 383 387 380.05 385.7 1997006 10.94435 644 1.051429 26.35025
5/5/2017 441.1 444.8 429.85 433.1 3422739 -129.7917 645 1.050665 26.39116
4/13/2015 186 191 186 188.475 1413726 -15.71758 646 1.049313 26.43208
10/26/2009 163.75 166.55 160.087 162.875 2666432 -35.25015 647 1.047704 26.473
2/17/2014 120.5 121.85 119 120.425 816432 44.04043 648 1.045158 26.51391
12/29/2015 216.475 217 214.075 215.2 1766416 -7.910239 649 1.041566 26.55483
9/28/2015 197.125 200.5 197.125 199.425 1568644 -49.80282 650 1.036166 26.59574
4/29/2014 133.475 134.2 131.65 133.125 779556 15.15296 651 1.035815 26.63666
3/11/2013 155.475 158.375 155.025 156.9 732084 33.70656 652 1.035342 26.67758
7/7/2016 238.65 243 235.55 236.675 3750166 26.14293 653 1.023607 26.71849
10/7/2016 328 333.3 318.35 320.45 6994044 -184.6876 654 1.020532 26.75941
2/13/2009 113.5 113.7 111.787 112.562 484092 70.27674 655 1.019408 26.80033
3/7/2017 380.75 381.2 376.15 378.7 3206001 9.466884 656 1.019183 26.84124
9/19/2017 416.5 422.65 412.1 418.3 3078675 -134.1122 657 1.017815 26.88216
11/17/2014 178.45 179.35 174.7 178.675 2153436 16.90501 658 1.01662 26.92308
12/17/2015 214.075 215.625 213.125 215.025 3697616 -111.5347 659 1.016139 26.96399
9/30/2008 95 102.463 92.75 101.65 1948448 47.67053 660 1.012316 27.00491
6/25/2015 194 195.375 192 194.25 4012338 8.221117 661 1.010739 27.04583
8/5/2015 213.1 215.825 210.75 211.65 2569518 38.8913 662 1.007348 27.08674
1/6/2017 351.5 355.2 344.7 346.35 2357852 -222.1861 663 1.004947 27.12766
5/6/2009 109.25 111.25 107.05 107.5 428140 75.56263 664 0.999881 27.16858
5/18/2017 444.3 445.75 439.15 439.9 2724845 -184.4947 665 0.999765 27.20949
8/29/2011 153.075 156 152.65 154.625 328574 -41.56558 666 0.998187 27.25041
3/5/2009 111.4 111.4 107.812 109.225 842424 30.56262 667 0.997606 27.29133
10/29/2009 156 162.975 140.575 157.3 1926394 -51.21365 668 0.995303 27.33224
10/10/2013 103.875 105.5 103.3 104.025 715954 19.26659 669 0.991553 27.37316
8/6/2012 131.575 132 128.4 128.85 643874 29.90616 670 0.990673 27.41408
12/20/2010 379.7 379.7 183.025 183.825 1316658 54.0035 671 0.99027 27.45499
9/26/2017 401 403.7 385 399.65 6541371 -207.6005 672 0.987452 27.49591
6/4/2012 127.525 130.75 127.05 129.925 802892 20.13216 673 0.987163 27.53682
7/25/2014 165.725 166.45 161.1 162.675 781584 3.614274 674 0.987088 27.57774
1/15/2008 172.5 173.938 168.05 168.775 1279008 -7.809001 675 0.98403 27.61866
9/23/2011 156.5 156.95 154.6 156.55 2073612 6.313586 676 0.983679 27.65957
7/23/2014 166.05 168.925 164.95 167.1 968416 41.69574 677 0.980942 27.70049
9/6/2016 286.725 289 285.625 286.6 3223548 35.48677 678 0.980244 27.74141
5/17/2017 447.15 449.9 442.1 444.25 3665629 -97.5542 679 0.976435 27.78232
9/27/2010 220 227.5 218.8 224.875 4874938 -83.0857 680 0.976065 27.82324
6/13/2012 123.775 124.95 122.125 122.825 795374 58.7628 681 0.975956 27.86416
12/1/2016 306.9 306.9 296.1 297.85 3243061 -43.99323 682 0.973266 27.90507
5/10/2016 210.025 211.225 206.15 206.85 1056330 50.7148 683 0.968569 27.94599
9/14/2017 431 434.5 413.4 419.7 8827336 -160.6023 684 0.965298 27.98691
6/8/2011 159.7 161.5 158.825 161.05 706216 -56.56748 685 0.963683 28.02782
9/11/2008 105.425 105.825 102.037 102.863 2545848 29.54589 686 0.960659 28.06874
11/27/2009 144.5 147.5 142.625 146 2021290 8.46395 687 0.958853 28.10966
9/2/2011 153.925 159.95 153.35 159.5 882142 8.293806 688 0.956376 28.15057
5/4/2011 173.475 177.25 169.7 173.925 3689356 -51.12349 689 0.955803 28.19149
4/15/2008 112 116.713 110.025 115.088 1205020 42.82762 690 0.954833 28.23241
9/9/2015 198.5 202.75 198 201.3 5900818 -26.58388 691 0.95368 28.27332
7/28/2011 162.45 162.45 157.5 159.025 1157472 -49.70581 692 0.950573 28.31424
10/7/2013 105 106.5 103.525 106.225 610944 13.3211 693 0.948561 28.35516
2/3/2014 122.5 124.45 119.95 122.55 959214 37.11353 694 0.948433 28.39607
3/9/2016 199.5 200.775 193.225 194.875 4264350 -15.8591 695 0.940767 28.43699
7/19/2011 169 169.7 167.5 168.2 543260 16.28717 696 0.940619 28.47791
9/14/2015 201.5 204.45 200.55 200.925 3857912 -26.98688 697 0.938356 28.51882
5/18/2010 159 162.5 157.55 158.225 1643588 55.39817 698 0.938306 28.55974
1/12/2017 352 360 352 354.75 4949955 -116.3439 699 0.937363 28.60065
4/4/2011 164.6 166.15 163.5 163.975 703516 -6.998373 700 0.935879 28.64157
1/25/2010 155.5 155.5 151.25 153.25 1059716 -6.544209 701 0.933997 28.68249
5/27/2009 142.512 144.85 140.762 143.837 2500888 24.69267 702 0.933737 28.7234
10/8/2014 178.3 192.975 178.3 191 4634770 -24.06626 703 0.932758 28.76432
10/13/2011 154.9 155.375 153.025 153.95 901226 21.0614 704 0.927798 28.80524
9/18/2015 197.525 201.45 193.375 195.025 6016798 53.96554 705 0.92622 28.84615
6/12/2017 421.8 424.8 418.15 423.65 3167837 -116.0377 706 0.925164 28.88707
3/15/2016 192.85 197.125 192.85 196.1 1816108 -12.15327 707 0.925069 28.92799
6/9/2015 174.5 176.25 174.1 174.85 2054094 57.7708 708 0.922253 28.9689
8/9/2017 404.95 425.8 403.5 414.05 6253452 -204.7847 709 0.920277 29.00982
7/17/2012 135.875 137 134.55 135.85 529888 55.46631 710 0.91761 29.05074
12/19/2016 303 306.5 299.2 305.05 5206207 -45.66073 711 0.917609 29.09165
6/7/2016 210.175 210.85 207.675 209.425 2238120 -4.049191 712 0.915868 29.13257
11/12/2010 205 205.9 200.025 201.275 961646 -40.62882 713 0.915619 29.17349
4/12/2010 145.15 146 142.7 143.125 781092 -6.097114 714 0.915228 29.2144
7/24/2012 136.25 136.35 134.5 134.9 674948 0.037053 715 0.914283 29.25532
7/31/2012 132.7 136.475 130.675 134.95 1039730 11.11477 716 0.913931 29.29624
1/27/2010 316.3 316.3 150.5 151.825 882806 0.049373 717 0.912173 29.33715
4/25/2013 153.675 153.9 151.425 151.9 839416 3.616759 718 0.911194 29.37807
2/8/2013 162.85 163.675 156.7 157.6 1866340 58.32341 719 0.909089 29.41899
7/24/2017 380.95 382.95 377.55 378.15 3999279 -191.2206 720 0.907489 29.4599
12/21/2012 129.05 130.5 128.5 129.85 1149604 15.18615 721 0.904678 29.50082
3/17/2011 154.95 154.95 152.5 153.1 1153754 14.54088 722 0.901718 29.54173
8/19/2014 179.35 181.7 177.75 179.15 3704404 -36.39131 723 0.900969 29.58265
3/30/2012 127.875 131.925 127.3 131.35 2211796 20.76609 724 0.900676 29.62357
2/16/2011 160 168.75 160 165.775 608342 -13.70027 725 0.897309 29.66448
11/20/2009 145 146.175 142.6 145.8 1150804 -45.45382 726 0.897001 29.7054
10/3/2008 100.25 104.2 99.3875 100.238 2323476 33.94531 727 0.887273 29.74632
3/18/2011 152.475 152.475 149.125 151.75 1447386 32.07251 728 0.887087 29.78723
1/8/2016 220.625 225.5 220.625 223.4 2882254 -27.82149 729 0.88666 29.82815
3/26/2015 175.525 178 173.6 174.775 2339998 15.51662 730 0.885478 29.86907
9/8/2010 207 208.625 205.35 206.875 2995086 46.27321 731 0.883582 29.90998
2/28/2017 386.4 387.4 382.7 385.05 5864607 -115.7445 732 0.883309 29.9509
6/1/2010 177.4 180 176 178.475 2249104 -76.53314 733 0.883 29.99182
7/24/2008 102.5 103.75 99.0125 101.1 1624084 53.96175 734 0.879067 30.03273
1/13/2016 222.4 223.125 214.775 219.6 1903126 -36.84374 735 0.876339 30.07365
10/14/2009 163.375 164.462 160.075 160.475 1206236 -58.57215 736 0.871755 30.11457
10/14/2013 102.5 103 100.75 101.2 545332 50.14165 737 0.870308 30.15548
10/19/2015 204 205.25 202.6 202.975 3260438 -34.44279 738 0.86216 30.1964
5/4/2010 153.05 154.45 150.4 150.975 1588460 10.46701 739 0.860135 30.23732
6/17/2010 167 169 165.025 168.625 887310 45.41997 740 0.86003 30.27823
12/21/2016 303.75 309.9 300.45 308.95 4775231 -40.96042 741 0.857978 30.31915
9/21/2010 225 225 218.05 219.175 3554586 46.76342 742 0.852083 30.36007
6/20/2017 410.2 414.65 408.05 411.7 2863130 -262.2525 743 0.851914 30.40098
4/4/2008 116.012 116.5 112.762 113.65 1162380 -18.47798 744 0.849759 30.4419
12/5/2008 100.025 101.738 93.875 95.925 4160184 77.78743 745 0.848896 30.48282
9/5/2017 431.9 436.9 428.2 431.85 3946462 -234.7674 746 0.847946 30.52373
11/16/2012 129 131.65 128.5 129 405594 18.88068 747 0.847861 30.56465
2/11/2015 155.925 159.9 155.525 159.025 1163320 59.26614 748 0.842923 30.60556
6/27/2017 383.4 391.1 376.2 390.4 4300410 -116.0786 749 0.842473 30.64648
5/27/2014 187.5 188.5 176.625 180.675 3159196 -64.28734 750 0.835174 30.6874
8/19/2008 108.713 110.325 108.537 109.975 901888 27.14475 751 0.832562 30.72831
4/29/2013 149.65 152.1 149.65 150.95 546838 36.74838 752 0.829809 30.76923
7/5/2016 241 244.025 237.5 238.65 4502508 -43.61365 753 0.828469 30.81015
4/13/2011 325.1 325.1 163.575 166.175 895124 -38.76827 754 0.828203 30.85106
3/13/2008 123.5 124.562 119 119.75 853364 27.31411 755 0.826296 30.89198
12/15/2014 169.5 171.3 163.775 164.75 1932212 0.33273 756 0.819224 30.9329
6/15/2011 162.25 165.775 161.5 165.3 1182272 12.64368 757 0.817547 30.97381
10/9/2014 192.175 193.8 187.65 189.225 2607704 -15.9467 758 0.805694 31.01473
10/21/2009 161.375 166 161.25 163.2 2862916 -27.40046 759 0.80529 31.05565
9/24/2012 126.5 128.5 126.5 128.1 758668 67.991 760 0.804684 31.09656
11/7/2017 410.9 411.55 393.9 400.2 6797029 3.368341 761 0.802589 31.13748
10/9/2017 415 420.9 411.85 414.15 4268036 -162.2032 762 0.801254 31.1784
2/10/2010 156.25 159.225 155.65 157.95 1242310 12.75891 763 0.79968 31.21931
8/3/2010 178.5 181.75 178.025 181.05 1341346 -5.384168 764 0.791043 31.26023
5/13/2011 175.125 178.75 170.85 171.8 1449280 36.0149 765 0.790068 31.30115
7/25/2016 264 274.95 262.8 268.5 8455778 -169.5107 766 0.787112 31.34206
12/13/2013 101.025 102.275 99.25 99.625 1064140 34.05593 767 0.7835 31.38298
3/29/2010 147.625 152.5 147.625 151.075 1114858 -7.737558 768 0.781913 31.4239
2/18/2008 140.5 142.2 137.5 140.225 1702476 -39.49267 769 0.781122 31.46481
8/26/2008 99.9625 101.125 99 100.525 339980 50.12404 770 0.774034 31.50573
6/30/2010 196.5 203.95 195 201.55 19536814 -47.06311 771 0.76821 31.54664
2/2/2012 135.8 138 135 137.05 1536000 31.14795 772 0.765355 31.58756
9/15/2015 202 202.725 198.3 199.05 2528464 -17.27795 773 0.763244 31.62848
6/29/2011 170.625 172.025 168 169.725 1030414 59.40564 774 0.757799 31.66939
10/11/2017 412 424.4 411.25 418.1 5434124 -190.1195 775 0.753559 31.71031
8/24/2009 148.75 148.75 143.562 144.113 1047676 17.14072 776 0.748579 31.75123
12/9/2014 172.475 177 172.475 173.925 3007464 13.18942 777 0.743983 31.79214
9/8/2014 196.9 201.35 193.9 200.35 2314572 -58.59886 778 0.741789 31.83306
1/2/2012 128 129 126 126.325 681238 19.40989 779 0.738417 31.87398
8/17/2011 161.325 161.7 156.25 156.75 1035082 6.095554 780 0.733138 31.91489
4/20/2011 166 167.7 165.025 166.925 1234596 -71.77772 781 0.732944 31.95581
8/5/2013 95.875 97.975 93.975 97.175 666506 44.23242 782 0.732179 31.99673
5/20/2014 179.5 180.7 171.05 174.25 3146958 -57.54973 783 0.729043 32.03764
9/23/2013 111 113.65 107.825 110.6 1487200 15.50802 784 0.726848 32.07856
12/19/2012 130.075 131.5 129.75 130.9 467310 0.019102 785 0.725507 32.11948
6/22/2012 133 133.5 130.5 130.925 1237502 20.81325 786 0.72532 32.16039
10/9/2009 167.012 169.512 164.637 165.337 1687208 62.70313 787 0.723455 32.20131
4/27/2017 433.75 445 430.25 443.3 4747962 -201.6159 788 0.720924 32.24223
5/7/2013 146.85 148.375 145.775 146.975 573982 4.453107 789 0.720903 32.28314
3/8/2010 154.975 155.325 153.05 153.825 1140312 36.01289 790 0.719941 32.32406
7/4/2016 237.5 242.475 237.45 240.4 5730210 -83.1619 791 0.716483 32.36498
11/2/2012 130 132 129.925 131.25 522134 22.62343 792 0.715935 32.40589
7/5/2011 172 172 167.05 169.625 1813364 55.46731 793 0.715194 32.44681
7/21/2017 375 382.7 373.8 380.9 5513446 -188.8341 794 0.714931 32.48773
11/30/2012 132 132.5 130.875 131.875 497878 17.591 795 0.714416 32.52864
8/22/2011 157.475 161 156 160.025 778750 19.52477 796 0.711385 32.56956
8/20/2015 201 203.125 196.4 198.85 4158408 -26.33419 797 0.710908 32.61047
2/15/2013 159.025 160.375 154.05 157.4 2687204 -18.3681 798 0.708734 32.65139
7/3/2012 128 133.5 127.675 132.975 1307090 62.12617 799 0.708215 32.69231
1/17/2017 354.8 356.55 350.35 351.1 2854036 -116.9293 800 0.706568 32.73322
8/12/2011 162.25 162.925 160.35 161.85 454732 59.06677 801 0.705447 32.77414
11/24/2017 396 397 392.1 395.4 2781607 8.514581 802 0.704773 32.81506
9/7/2017 432.9 434.95 426.4 432.2 4173046 -171.0143 803 0.704224 32.85597
10/4/2011 160 161.9 157.05 159.475 1424198 -20.26772 804 0.703656 32.89689
2/5/2008 130 136.2 126.7 132.6 3307728 18.58787 805 0.698628 32.93781
6/20/2011 167.675 168.45 158 162.875 1005742 -2.228152 806 0.694451 32.97872
5/17/2010 155.1 160 154.725 159.325 2634446 -39.75877 807 0.693109 33.01964
4/16/2008 117.375 117.375 113.75 114 646676 45.8368 808 0.693044 33.06056
10/28/2010 209.95 214.9 209.075 210.475 2417626 -60.94438 809 0.693016 33.10147
3/27/2012 131.425 132.85 130.025 130.775 964806 -23.86929 810 0.692247 33.14239
8/21/2013 107.45 108.5 103.75 105.575 1132236 18.74159 811 0.691769 33.18331
7/24/2009 132.5 133.45 128.75 129.925 2252432 51.516 812 0.68828 33.22422
7/27/2016 266.5 271.825 266.025 267.975 4940784 -169.3893 813 0.68748 33.26514
11/12/2013 102 102.45 98.85 99.475 863460 35.80187 814 0.687371 33.30606
3/8/2011 152.5 156 152.5 154.95 762330 -44.74544 815 0.686263 33.34697
4/13/2009 213.5 213.5 105.262 107.05 1279504 1.879006 816 0.686158 33.38789
3/19/2008 109.75 111.225 108 109.1 1451288 65.74031 817 0.682281 33.42881
11/8/2016 316.35 319.25 313.05 318.45 1618064 -32.24668 818 0.682221 33.46972
7/14/2016 239.975 242 239.25 240.8 1577388 -139.602 819 0.68208 33.51064
11/26/2013 103.05 103.9 100.1 100.5 398242 76.33902 820 0.679221 33.55155
4/21/2017 431.7 433.6 423.1 424.75 2623830 -92.21631 821 0.678641 33.59247
7/16/2015 215.525 224.75 215.525 220.975 4827160 35.99565 822 0.676986 33.63339
1/3/2017 327.2 348.9 327 345.25 6186583 -128.9456 823 0.672036 33.6743
3/19/2010 149.1 152.2 149.1 150.8 731644 31.90336 824 0.66867 33.71522
1/11/2016 222.5 224.35 219.225 221.45 2183664 -25.8775 825 0.659508 33.75614
3/25/2015 174 176.65 173.3 175.925 1171092 -87.67835 826 0.653644 33.79705
11/17/2008 92.75 94.5 91.575 93.7375 580928 32.01269 827 0.651189 33.83797
2/13/2012 138.7 139.9 137.175 137.875 963946 32.08128 828 0.650753 33.87889
10/18/2010 204 205.975 202 203 1708942 3.745848 829 0.649972 33.9198
6/23/2016 208.5 211.5 207.025 210.9 2730778 25.68056 830 0.649918 33.96072
9/7/2016 286.975 288.55 283 283.775 3424206 -56.67356 831 0.649346 34.00164
1/8/2008 188 191.25 176.25 181.125 3817648 -23.44522 832 0.646782 34.04255
4/7/2010 146.5 148 146.125 146.725 811956 -51.57541 833 0.64624 34.08347
3/19/2009 96.7625 97.475 94.5125 96.8 946684 43.34211 834 0.646047 34.12439
1/9/2015 172.85 173.5 168.825 170.85 1991978 21.52945 835 0.638508 34.1653
12/21/2015 216 219.8 213 217.725 1895048 -5.39756 836 0.637384 34.20622
6/17/2016 208.475 209.625 205.825 206.575 2010712 -46.76732 837 0.636727 34.24714
4/27/2010 141 141.85 140.075 140.75 885542 -38.29526 838 0.634629 34.28805
12/2/2013 101.95 102 101.025 101.775 486312 35.27822 839 0.63457 34.32897
9/27/2011 155.475 157.95 155.475 157.25 405286 -7.871725 840 0.631577 34.36989
4/8/2010 147 147.95 145.25 145.775 868604 5.479016 841 0.631366 34.4108
1/22/2010 155 158 152.775 154.225 1174990 -2.526178 842 0.630027 34.45172
3/21/2011 150.05 151.4 149.15 150.425 1071326 -61.5302 843 0.627805 34.49264
11/18/2008 94.5375 95.9875 91.525 93.125 799980 78.66552 844 0.626304 34.53355
4/25/2017 423 437.85 423 436.5 4503007 -111.5082 845 0.625684 34.57447
5/4/2016 208.75 211 205.15 206.375 1591116 50.0605 846 0.625338 34.61538
11/3/2017 415.4 417.25 411.1 413.25 2038771 -234.3447 847 0.623958 34.6563
6/12/2012 123.5 124.7 123.25 123.6 607366 22.51998 848 0.621516 34.69722
5/20/2011 160 161.25 157.75 159.525 911234 -59.56489 849 0.6215 34.73813
10/28/2013 100.5 100.5 99.75 99.975 569702 41.89189 850 0.615958 34.77905
3/20/2015 175.025 176.2 171 172.05 1376822 21.99048 851 0.615264 34.81997
9/20/2010 215 221.25 214.25 220.55 3847594 -9.917772 852 0.614959 34.86088
7/2/2010 201 204.5 199.625 200.65 6796660 7.449266 853 0.612093 34.9018
12/24/2015 215.4 217.5 215.4 216.8 973330 -68.51925 854 0.609283 34.94272
10/12/2012 130.2 130.2 128.05 128.65 507768 9.32159 855 0.608799 34.98363
6/4/2013 141.85 143.5 141.525 141.875 444562 52.86545 856 0.603962 35.02455
12/13/2016 296.3 302.3 294.05 301 2053021 -124.1251 857 0.601519 35.06547
12/15/2011 135.5 137.15 133.05 134.3 836752 64.16277 858 0.600569 35.10638
3/9/2017 377.75 378.55 373.6 374.75 1079361 -86.30376 859 0.599337 35.1473
11/16/2015 202.625 206.5 200.45 201.15 2641960 49.3325 860 0.599218 35.18822
11/8/2017 400.3 402 392.5 397 6537236 -282.9274 861 0.594722 35.22913
1/13/2014 100.95 104.45 100.8 103.675 1557184 74.53015 862 0.594112 35.27005
6/15/2017 422.4 423.3 404.5 407.05 4522835 -103.6523 863 0.593354 35.31097
10/30/2015 196.7 201.25 196.5 199.875 2418606 -59.93199 864 0.58954 35.35188
6/7/2012 127.075 127.925 124.8 124.975 1102966 3.438289 865 0.587746 35.3928
10/11/2012 129.875 130.5 128.175 129.425 512520 69.71097 866 0.580023 35.43372
4/20/2017 438.25 438.25 424.05 427.3 4993819 -107.4523 867 0.576845 35.47463
5/19/2016 203.75 208.8 202.575 205.975 2685008 -20.51454 868 0.576333 35.51555
9/25/2009 170 171.5 168.75 170.913 1542892 17.75121 869 0.575824 35.55646
6/16/2016 209 209.925 206.325 207.8 1189244 -57.96275 870 0.572849 35.59738
11/23/2011 135.525 135.525 130 131.55 584342 16.26353 871 0.570921 35.6383
2/21/2013 158.925 160.15 156.625 157.1 1683998 24.85051 872 0.570704 35.67921
10/1/2010 209.95 213.05 208.525 209.05 1999032 52.01423 873 0.570125 35.72013
5/4/2017 444.5 444.5 434.3 435.65 2485349 -182.7519 874 0.569639 35.76105
12/29/2009 307.35 307.35 152.275 154.075 724548 0.756846 875 0.569116 35.80196
3/12/2013 157.1 157.5 153.325 155.25 659182 20.10807 876 0.567928 35.84288
1/1/2008 200 200.975 192.5 194.325 5085968 -15.32641 877 0.567915 35.8838
10/5/2009 335.75 335.75 166.25 168.5 594304 -21.59481 878 0.562799 35.92471
11/14/2011 140.625 141.5 137.7 138.575 1336616 -22.79575 879 0.559857 35.96563
7/3/2013 115.5 116.4 112.05 112.85 732672 40.15644 880 0.558236 36.00655
4/8/2015 186 193 185.125 188.575 5499712 32.08176 881 0.557268 36.04746
8/2/2016 273.05 279.725 272.05 277.65 11627452 -39.31259 882 0.557061 36.08838
2/2/2016 201.5 202.8 198.625 199.3 1424262 -32.05234 883 0.55619 36.1293
3/17/2010 151.45 152.25 150.3 150.925 1396782 -13.07361 884 0.554554 36.17021
12/16/2011 135 136.75 131.35 133.475 889950 11.91222 885 0.554525 36.21113
4/16/2013 152 154.425 150.3 151.525 1488500 -16.53528 886 0.553851 36.25205
10/8/2012 130.075 132 129.45 130.025 802994 0.057657 887 0.553506 36.29296
6/26/2012 129.625 130.95 128.75 130.1 751646 67.07579 888 0.553329 36.33388
11/17/2017 396.8 399 391.55 395.15 3535909 4.53008 889 0.552868 36.3748
10/17/2017 412 421.4 412 413.9 2912868 -161.5069 890 0.55189 36.41571
2/14/2013 162.95 169.9 156.75 158.275 2963248 2.913664 891 0.548924 36.45663
8/10/2011 169 169.5 161.6 163.025 1942674 5.383058 892 0.548382 36.49755
6/30/2014 166.6 172.975 166.6 172.3 1520546 -8.501259 893 0.547091 36.53846
2/2/2010 159.75 162.5 155.075 158.8 1808654 5.602617 894 0.544657 36.57938
1/1/2015 166.375 169.425 165.375 168.225 789904 1.42103 895 0.544552 36.62029
6/28/2011 174.9 175.25 169.8 170.65 937384 -31.8779 896 0.542865 36.66121
5/3/2012 129.05 130.5 129.05 129.4 273694 0.038627 897 0.541403 36.70213
11/21/2012 129.15 129.875 128.05 129.45 720568 -21.52076 898 0.541337 36.74304
12/27/2013 107.45 107.45 105.975 106.525 571854 3.389199 899 0.536939 36.78396
8/14/2008 110.5 112.088 109.562 110.262 800936 38.30634 900 0.533078 36.82488
9/23/2014 186.95 188 177.65 178.725 2276442 -14.16481 901 0.532014 36.86579
9/29/2011 155.975 157.125 155.25 156.55 734988 -37.46082 902 0.530511 36.90671
2/19/2009 113.725 116.725 113.55 113.887 1987876 74.4991 903 0.528411 36.94763
5/16/2017 444 450.9 442.95 446.6 5201774 -123.2721 904 0.527415 36.98854
8/18/2015 193.975 201.75 193.5 200.025 5574306 -39.95102 905 0.526392 37.02946
5/31/2013 148.975 149.3 142.5 142.925 1626488 16.78311 906 0.526177 37.07038
1/8/2015 167.975 172.725 166.6 171.75 2301156 -38.2572 907 0.526053 37.11129
8/27/2012 125 125.5 123.65 124.225 252700 42.29474 908 0.524048 37.15221
12/3/2015 216.3 218.25 214.325 215.275 4561864 -66.62152 909 0.521836 37.19313
2/11/2014 125.475 129.725 123.625 129.2 1803108 25.30713 910 0.519288 37.23404
6/9/2010 170.075 176.25 170.075 172.975 1921118 12.28448 911 0.516215 37.27496
9/7/2015 202.725 204.975 194.75 197.2 3007020 49.77076 912 0.515742 37.31588
11/27/2017 393.8 395.75 388.6 392.6 2050805 -247.1633 913 0.511551 37.35679
2/24/2009 113.5 114 111.787 113.088 696716 36.08139 914 0.509596 37.39771
6/2/2010 179.5 180.15 176.125 176.925 1714564 -15.99738 915 0.505528 37.43863
2/22/2011 157 157 151.675 152.525 1974074 1.533247 916 0.505005 37.47954
12/23/2009 154 155.9 152.5 154.9 1074630 20.63533 917 0.502192 37.52046
2/8/2016 199 199.775 194.025 195.175 1419304 47.378 918 0.501481 37.56137
3/27/2017 372.05 375.5 369.75 370.9 2127352 -194.8331 919 0.498514 37.60229
8/9/2012 127.575 129.275 124 125.8 1372816 16.77141 920 0.497252 37.64321
5/10/2010 155 156.9 150.75 151.15 1166382 57.1631 921 0.496987 37.68412
1/16/2017 354.45 357.9 351.55 352.85 3275012 -94.22045 922 0.4963 37.72504
7/27/2010 181 184 180.875 181.675 1638664 -38.23473 923 0.495909 37.76596
3/26/2012 134 134.525 131 131.425 471424 36.83009 924 0.495313 37.80687
6/13/2016 204.825 208.975 203.775 208.05 2129058 -57.67337 925 0.49409 37.84779
8/2/2012 133.775 133.775 131.7 131.95 305008 10.39049 926 0.491986 37.88871
2/24/2011 151.4 151.4 145.175 147.25 2837862 -44.89545 927 0.491795 37.92962
10/22/2013 100.5 102.4 99.75 101.625 1250362 54.64182 928 0.488674 37.97054
7/29/2015 222.65 228 221.25 224.05 2757046 -46.53369 929 0.488258 38.01146
3/10/2010 151.8 153.45 151.275 152.9 836024 -6.867026 930 0.486444 38.05237
1/10/2013 145 148.95 141.375 143.075 3913210 24.35897 931 0.482982 38.09329
11/10/2014 188.45 191 186.625 189.15 3631234 36.48422 932 0.482779 38.13421
12/15/2016 299.45 306.35 294.55 297.8 5536542 -81.14355 933 0.482438 38.17512
2/24/2015 170 170.15 164.025 164.4 1327820 3.137435 934 0.481747 38.21604
8/8/2011 167 171.5 164.475 169.725 3430220 43.45327 935 0.480773 38.25696
11/28/2016 296.6 306.45 295.6 300.15 3784729 -81.22264 936 0.478572 38.29787
7/31/2014 162 167.5 162 165.625 2462340 -33.32663 937 0.475503 38.33879
6/8/2012 124.5 125.5 124.025 124.225 1271770 66.6689 938 0.475003 38.37971
3/24/2017 374.7 374.7 370.7 372.7 3040984 -99.30482 939 0.47481 38.42062
4/6/2015 185.3 187.75 184.275 187 1260034 -42.7895 940 0.473623 38.46154
2/21/2008 134.55 136.25 129.062 130.962 1483736 24.25563 941 0.471787 38.50245
11/21/2014 171.25 174 171.25 172.9 1812628 -57.16467 942 0.471405 38.54337
2/4/2009 108.012 111.25 108.012 110.012 1385344 12.96519 943 0.470951 38.58429
4/12/2012 125.5 127.2 125.5 126.4 282856 -8.521145 944 0.466815 38.6252
9/13/2013 113.125 117.35 112.65 116.475 1277168 12.04456 945 0.46522 38.66612
12/10/2012 133.5 133.5 130.8 132.425 631238 16.75938 946 0.464227 38.70704
10/15/2009 162.5 162.5 158.55 159.087 1496004 25.05617 947 0.462037 38.74795
10/7/2010 210.5 216.85 209.125 212.275 3227968 -66.03441 948 0.461346 38.78887
10/15/2012 128.25 128.975 127.5 127.85 306928 20.21841 949 0.461124 38.82979
2/3/2011 160.55 164 159.5 160.25 1198326 7.636888 950 0.456916 38.8707
12/4/2014 173 175.1 172.675 173.5 1334680 -39.02243 951 0.452821 38.91162
8/24/2012 127.5 127.5 124.3 124.8 736792 23.40034 952 0.452582 38.95254
1/14/2010 163 165.7 162.5 162.925 2058148 -11.07892 953 0.450287 38.99345
5/28/2013 143.6 146.925 143.6 146.675 376510 29.6354 954 0.449922 39.03437
1/18/2016 213.25 217.175 207.525 208.45 2433322 -18.62284 955 0.44763 39.07529
4/28/2015 175.725 178.825 173.275 175.725 2232058 -13.57247 956 0.446938 39.1162
9/20/2011 155.275 156.725 154.175 154.725 500826 24.43223 957 0.445907 39.15712
5/16/2016 207.475 210 204 204.75 1523678 31.55607 958 0.445822 39.19804
12/14/2016 301.45 304.6 298.05 299.15 3413902 23.39309 959 0.445463 39.23895
12/5/2017 389.9 391.4 385.5 390.5 1479964 6.309978 960 0.440626 39.27987
11/1/2017 417 420 415.35 416.8 3519435 -220.2459 961 0.439385 39.32079
10/4/2012 128.325 132.95 127.775 130.15 3253274 39.52138 962 0.435671 39.3617
9/16/2010 219.6 222.475 213.575 215.2 2913046 20.94049 963 0.433845 39.40262
7/29/2016 268.55 274.2 266.55 272.2 9064366 -99.81648 964 0.433726 39.44354
7/12/2012 133.6 137.1 133.45 136.225 926130 37.12934 965 0.433505 39.48445
12/1/2015 211.8 217.4 211.6 216.675 5410358 42.48075 966 0.427465 39.52537
3/2/2017 383.75 387.35 375 376.7 5143636 -256.5142 967 0.426082 39.56628
12/29/2008 102.5 106.25 102.275 105.662 1764144 38.8176 968 0.425985 39.6072
12/5/2014 174.025 174.9 171.775 172.7 967402 -36.11822 969 0.423625 39.64812
12/30/2011 126.5 128.55 125.525 126.875 778964 24.40042 970 0.422791 39.68903
4/7/2011 164.5 168.5 162.675 167.825 1092908 19.58553 971 0.420911 39.72995
6/15/2016 207.5 209.65 207.5 208.7 2532342 -56.35886 972 0.418783 39.77087
5/9/2012 131.125 135 131.125 133.475 701924 65.49696 973 0.418253 39.81178
6/29/2017 388.85 391.9 381.9 386.85 4792349 5.933129 974 0.41619 39.8527
4/10/2017 405 413.8 402.35 411.25 7620683 -322.8248 975 0.414435 39.89362
9/26/2008 97.375 98.725 95.5625 97.2625 603212 54.24018 976 0.413658 39.93453
8/4/2015 214.975 216.5 210.575 212.55 3486534 48.77696 977 0.41302 39.97545
11/2/2017 419.4 421 413.95 414.95 2165949 -266.5215 978 0.40706 40.01637
2/11/2009 111 114.175 111 113.213 1394156 -19.36004 979 0.406446 40.05728
12/16/2008 96.775 98.3375 94.3875 94.85 1901084 32.71857 980 0.406162 40.0982
4/16/2010 140.65 141.75 140.5 140.975 1096668 20.84503 981 0.403976 40.13912
5/29/2015 181 187.325 177 178.1 6299830 -31.36641 982 0.40279 40.18003
7/15/2009 135 138 133.325 135.575 962172 -8.983115 983 0.402553 40.22095
9/14/2012 134 134 124.05 124.4 3210198 33.60907 984 0.398661 40.26187
7/22/2010 187.075 188.5 186.025 187.375 1137542 -102.1578 985 0.398112 40.30278
6/19/2008 93.75 94.5 92.0125 92.6875 575552 44.30675 986 0.394477 40.3437
2/15/2011 165.05 167.475 163 166.425 1034848 -23.43779 987 0.394054 40.38462
12/14/2011 138.25 139 134.05 134.825 1429806 0.534862 988 0.39275 40.42553
5/18/2012 133.475 137.7 132.525 135.55 863366 40.73669 989 0.390472 40.46645
7/24/2015 228.5 232.95 227 228.725 4106956 20.53331 990 0.388907 40.50736
9/1/2016 290 291.15 285.75 287.825 3551648 -36.71774 991 0.386712 40.54828
11/26/2015 209.2 214.125 208.025 210.525 5370266 -110.683 992 0.386212 40.5892
10/18/2013 101 101 99.5 99.925 1445132 73.2499 993 0.382803 40.63011
7/17/2017 374.7 376.6 369 373.55 4861299 -179.2897 994 0.381194 40.67103
12/7/2011 134.025 135.175 131.5 133.75 647946 0.962609 995 0.379931 40.71195
12/9/2011 133 136.45 132 135.05 1014442 -2.856055 996 0.377834 40.75286
4/18/2012 129.1 132.1 128.825 131.3 1192094 -30.5169 997 0.373972 40.79378
10/1/2008 102 102 99 100.6 565312 9.613661 998 0.373899 40.8347
6/25/2013 109.4 113.25 109.4 111.3 981572 27.50366 999 0.373343 40.87561
11/9/2009 157 157.5 152.25 153.525 1816632 15.79597 1000 0.373121 40.91653
7/26/2010 186.5 187.5 181.775 182.325 1715090 -84.44613 1001 0.373071 40.95745
12/16/2013 100.35 100.35 98.55 98.85 531010 30.129 1002 0.371865 40.99836
4/15/2010 284.8 284.8 141 141.475 1420580 -23.69399 1003 0.371665 41.03928
1/22/2014 113.25 114.95 112.75 114.375 762344 63.95367 1004 0.370293 41.0802
12/27/2016 308 318.35 307.7 317.3 5581452 -62.78055 1005 0.367886 41.12111
6/24/2015 199.025 200.925 193.525 194.925 2478784 -11.7529 1006 0.366892 41.16203
5/25/2015 174.975 176.8 173.025 174.425 916436 0.584209 1007 0.359136 41.20295
6/8/2015 177.2 177.35 174.5 175.45 764450 11.2993 1008 0.357194 41.24386
9/23/2015 195 198.65 193.975 197.8 1971864 -28.39987 1009 0.355863 41.28478
3/5/2013 152 154.5 149.05 154.05 1291972 -12.80591 1010 0.35506 41.3257
2/27/2008 139.5 143.225 135.875 136.562 2805104 34.25036 1011 0.348797 41.36661
12/11/2015 207.9 210.9 206.675 207.7 2548676 -21.00204 1012 0.347742 41.40753
5/2/2011 170.675 173.25 167.525 171.65 1494336 0.420598 1013 0.346085 41.44845
5/19/2015 172 173.925 170.775 172.375 869574 -14.80187 1014 0.345686 41.48936
11/4/2011 152.5 154 149.05 150.15 1021730 -10.6281 1015 0.343115 41.53028
8/4/2009 132.75 139.925 132.75 135.725 4661000 38.08872 1016 0.342408 41.57119
9/14/2010 209.3 221 207.55 219.225 6317780 -60.86958 1017 0.342349 41.61211
6/23/2009 137.5 138.55 135.262 136.275 1043256 7.891182 1018 0.341629 41.65303
10/25/2011 145.5 149.1 144 147.95 856536 62.19014 1019 0.335946 41.69394
2/21/2017 388 393 386 391.3 2706786 1.186872 1020 0.335067 41.73486
11/22/2017 398.8 398.9 391.9 396 4103726 -38.08735 1021 0.333338 41.77578
8/26/2016 285.975 288.95 285.125 286.775 3763490 -71.20895 1022 0.32799 41.81669
5/13/2015 165.275 168.2 161.7 167.5 3186950 59.68227 1023 0.327781 41.85761
10/6/2017 406.5 417.5 404.85 415.45 5360750 -350.7799 1024 0.327706 41.89853
10/13/2008 90.5375 93.175 89.25 92.1625 503004 14.91017 1025 0.324008 41.93944
1/23/2009 108.5 109.588 107.787 108.312 1268584 32.78809 1026 0.323944 41.98036
10/27/2009 163.4 164.25 160.325 161.15 2165416 57.00374 1027 0.323656 42.02128
7/25/2017 379.05 380 373.55 374.8 3483082 -252.5041 1028 0.322311 42.06219
4/15/2009 214 214 105.75 106.325 843472 7.241006 1029 0.32224 42.10311
9/11/2013 111.5 115.85 111.5 114.625 2242670 39.75033 1030 0.322082 42.14403
12/15/2010 194.5 195.75 189.25 190.25 3140218 -9.229222 1031 0.317686 42.18494
1/29/2015 168.775 174.7 168.675 174.175 3057850 12.95602 1032 0.316086 42.22586
9/12/2014 200.25 205.6 199.25 200.1 5758292 45.75766 1033 0.315275 42.26678
7/27/2017 376 376 367.2 368.9 6013713 -81.21086 1034 0.3129 42.30769
10/16/2015 203.5 204 201.275 203.575 5132358 -49.38544 1035 0.309809 42.34861
2/8/2012 137 137 134.725 136.275 975186 0.511051 1036 0.309626 42.38953
12/22/2011 134.475 137.475 133.55 136.975 424798 30.21271 1037 0.309219 42.43044
1/3/2008 191.25 199 190.25 196.275 5815732 -23.11431 1038 0.308217 42.47136
1/11/2010 157.625 161 157.625 159.425 1277302 5.483919 1039 0.304471 42.51227
7/18/2011 168.5 169.7 168 168.675 282818 17.73958 1040 0.304155 42.55319
11/4/2015 200.75 205.975 198.775 205.05 6751888 -14.90614 1041 0.303911 42.59411
10/28/2014 177 179.9 176.15 178.45 2471932 9.208856 1042 0.30364 42.63502
3/23/2016 198 198.825 195.475 196.55 2142376 -3.953461 1043 0.303311 42.67594
7/16/2010 187.55 190.975 185.225 189.075 3297090 -85.32222 1044 0.302719 42.71686
5/21/2008 100 103.2 99.7625 102.025 1029384 31.98333 1045 0.296289 42.75777
3/20/2013 152.6 154.425 148.5 150 1983534 -33.12624 1046 0.293734 42.79869
7/19/2013 114 115 111 112.675 452348 20.5675 1047 0.290065 42.83961
4/13/2010 144 144.5 141.4 141.85 1341190 25.6064 1048 0.283849 42.88052
8/12/2010 188.5 192.65 187.6 190.675 3161574 -41.7658 1049 0.283558 42.92144
3/14/2014 138 141 132.675 134.5 2059118 69.64225 1050 0.281831 42.96236
5/2/2017 440.05 448.3 439.7 443.05 2484715 -187.0424 1051 0.279869 43.00327
10/12/2011 156.35 156.35 153.55 154.35 1053450 63.71224 1052 0.279079 43.04419
5/22/2017 436.3 437 423.75 425.35 3236957 -108.6839 1053 0.274598 43.08511
5/17/2016 205.975 208.1 203 203.825 2898542 -19.23077 1054 0.274442 43.12602
1/10/2008 162.538 182.15 162.538 170.95 3110792 -16.25297 1055 0.273906 43.16694
4/5/2010 299.1 299.1 146 147.05 1084876 64.53208 1056 0.272785 43.20786
10/13/2017 416 420.3 413.95 414.6 2593123 -99.32693 1057 0.271064 43.24877
4/11/2016 206 208.75 202.875 208 2095020 -29.83771 1058 0.268719 43.28969
5/27/2011 155.025 160.9 154.975 160.2 2265358 20.52586 1059 0.264984 43.33061
5/25/2016 198.975 202.5 198.55 201.575 1620116 -2.102061 1060 0.262255 43.37152
8/25/2015 187 217.15 183 197.425 23359958 -45.99741 1061 0.26085 43.41244
7/23/2012 136.15 136.15 134 135.225 594890 4.442724 1062 0.259533 43.45336
5/25/2009 130 143.5 130 141.512 4044224 16.17829 1063 0.258099 43.49427
7/14/2011 169.9 170.85 168.3 168.825 1371646 16.04923 1064 0.257642 43.53519
9/30/2015 198.975 202.25 198.25 201.1 3165952 15.81371 1065 0.256828 43.5761
7/11/2016 237.5 241.075 235.625 238.875 3088282 -82.27775 1066 0.253378 43.61702
11/9/2012 133.125 133.75 130.675 131.05 899944 15.4925 1067 0.253159 43.65794
9/19/2011 154.75 156.85 154.1 155.075 833228 1.115894 1068 0.24944 43.69885
1/19/2011 157.425 158.7 155 156.825 990686 -7.102608 1069 0.246914 43.73977
10/17/2011 153 153.5 145.65 146.425 1884980 62.05623 1070 0.246125 43.78069
2/27/2017 385.1 387.75 376.25 385.9 4700826 -201.7791 1071 0.245704 43.8216
1/6/2012 126.2 128.975 125.8 127.875 837272 10.05803 1072 0.242901 43.86252
6/3/2013 144.05 145.35 141.775 142.175 753092 34.09433 1073 0.241393 43.90344
12/2/2015 217.5 218.425 215 215.725 2561296 -60.95879 1074 0.236518 43.94435
12/5/2011 132 135.075 132 134.025 509170 15.46831 1075 0.229593 43.98527
9/7/2011 159 160 157.975 158.55 454934 -7.655752 1076 0.229075 44.02619
5/6/2013 146.65 148.05 145 147.275 444944 25.34533 1077 0.229022 44.0671
3/21/2016 196.85 199.4 196.25 197.275 2790426 -32.59956 1078 0.22735 44.10802
1/15/2013 144.525 149.7 142.925 148.775 2977358 -4.029733 1079 0.226546 44.14894
8/25/2009 145.5 145.95 141 143.012 2516360 -13.03062 1080 0.225817 44.18985
12/28/2011 128.925 129.7 126.05 126.525 875352 0.1972 1081 0.225691 44.23077
9/11/2012 127.5 128.375 125.775 126.775 827076 23.54892 1082 0.225083 44.27169
1/22/2015 165.025 167.2 164.375 165.825 1406076 0.33058 1083 0.224483 44.3126
4/25/2011 331.4 331.4 163.25 166.375 573074 -28.7234 1084 0.223942 44.35352
11/15/2012 131.45 147.5 128.925 129.25 1403416 0.691505 1085 0.221776 44.39444
10/29/2012 129.5 130.95 129.5 130.15 624172 0.325486 1086 0.22132 44.43535
7/26/2012 133.7 134.675 129.275 130.575 1083638 -24.80286 1087 0.220267 44.47627
5/12/2008 110.25 110.562 102.863 104.625 2600272 42.98365 1088 0.219474 44.51718
8/6/2010 179.5 185.375 178.725 183.5 2212982 -6.624052 1089 0.217607 44.5581
5/9/2011 177.85 178.1 171.25 172.1 959074 -56.15219 1090 0.217258 44.59902
2/3/2009 111.113 111.75 109.238 110.213 1784768 49.90318 1091 0.211168 44.63993
1/12/2016 222.2 224.5 219.175 220 2640244 -14.01918 1092 0.211088 44.68085
3/11/2016 192.25 196.225 192.25 192.95 1702374 -7.418231 1093 0.209599 44.72177
8/4/2010 181.325 182.225 179.3 179.625 703988 -18.05784 1094 0.208545 44.76268
3/11/2010 153.5 154.5 150.775 152.15 1129314 63.44745 1095 0.208155 44.8036
10/30/2017 417 421.2 413.4 416.25 5202838 -199.7839 1096 0.207304 44.84452
3/2/2012 139.75 141.275 138.3 138.85 707692 17.265 1097 0.207187 44.88543
12/22/2014 167.275 168.5 166.5 167.825 1280350 -8.152082 1098 0.205712 44.92635
1/13/2011 159.5 161.05 155 155.175 2083200 -36.97512 1099 0.201905 44.96727
2/20/2009 112.463 113.75 112.037 113.287 714372 12.60405 1100 0.20029 45.00818
5/2/2012 132.775 133.875 129.25 129.625 771968 20.04626 1101 0.199235 45.0491
8/11/2011 163.775 164.475 161.725 162.125 638134 -9.840781 1102 0.198168 45.09002
11/12/2009 151.425 151.425 146.5 147.6 1804868 9.211128 1103 0.197284 45.13093
5/24/2010 166.05 166.05 161.525 162.575 1544280 60.72593 1104 0.19321 45.17185
9/20/2017 418.8 419.45 412 413.95 2328980 -272.0899 1105 0.191634 45.21277
3/3/2009 109.75 112.675 109.512 111.25 694024 -6.919747 1106 0.19109 45.25368
8/27/2013 107.5 107.5 103.5 104.05 628196 7.716184 1107 0.189923 45.2946
2/12/2009 112.975 114.2 112 112.75 293744 17.09559 1108 0.187682 45.33552
1/2/2013 133.5 136.25 133.475 136 645464 30.92063 1109 0.183227 45.37643
3/22/2016 197.525 200.5 196.2 196.875 1488508 -17.46718 1110 0.182818 45.41735
2/4/2015 165.3 169.575 164.35 167.6 1232956 -8.408797 1111 0.182241 45.45827
10/11/2011 156.975 158.2 154.125 154.6 1223060 58.78982 1112 0.178396 45.49918
7/19/2017 373.5 377.9 372.25 375.15 4329845 -166.5837 1113 0.178178 45.5401
4/21/2010 141.15 141.45 140.275 140.725 440912 -28.22324 1114 0.177218 45.58101
7/9/2013 110 110.25 108.5 109.75 949598 31.33114 1115 0.176753 45.62193
6/6/2011 161.5 162.5 158.05 159.825 602514 -42.00355 1116 0.174378 45.66285
1/17/2014 107 113.95 107 112.55 6596648 30.1799 1117 0.174364 45.70376
2/7/2011 161.625 166.5 159.8 161.2 1492636 -23.76199 1118 0.170972 45.74468
10/31/2012 129.275 131 126 130.25 1434326 0.705167 1119 0.170044 45.7856
11/29/2011 132.5 134.5 130.75 131.175 702076 28.07402 1120 0.169475 45.82651
5/4/2015 180.6 184.6 179.075 182.375 1407482 -21.74566 1121 0.169453 45.86743
3/22/2010 149.5 151.5 149.5 149.8 482162 25.08127 1122 0.168677 45.90835
10/8/2015 200 201.2 199.05 199.95 1479668 -99.50112 1123 0.168654 45.94926
7/25/2008 93.2625 102.137 93.2625 100.225 1022556 25.99225 1124 0.168343 45.99018
7/20/2012 137.5 137.5 135.1 135.425 260088 11.58805 1125 0.167029 46.0311
12/30/2009 155.45 155.45 151.775 153.175 1438272 -11.03661 1126 0.166522 46.07201
3/9/2012 136.45 138.975 136.45 137.95 608198 -31.56891 1127 0.16541 46.11293
8/29/2013 106.45 107 104.25 104.85 1648690 33.60773 1128 0.163899 46.15385
1/5/2010 157.525 159 156.6 157.925 1010816 -28.18588 1129 0.160779 46.19476
2/6/2014 119.95 124 118 123.2 1470736 30.55242 1130 0.160004 46.23568
12/24/2010 180.15 181 176.55 177.4 1047624 9.857728 1131 0.159176 46.2766
3/31/2016 201.7 204.3 195.75 196.8 5230192 -12.8117 1132 0.157655 46.31751
5/21/2015 172.475 174.9 170.775 174.45 1140084 -26.39015 1133 0.154182 46.35843
3/13/2012 138.075 139.4 137.45 138.025 929260 1.779043 1134 0.153755 46.39935
4/23/2010 141.9 142.65 140.375 140.525 1260122 33.1788 1135 0.151 46.44026
6/1/2016 209 212.4 208.6 210.3 6107026 44.53382 1136 0.148954 46.48118
3/6/2017 376.8 380.9 376.5 379.15 2594485 -123.8524 1137 0.148733 46.52209
4/27/2011 167.35 169.925 166.175 169.375 1260754 21.38547 1138 0.148101 46.56301
12/28/2015 216.8 218.975 215 215.45 1126286 -42.58768 1139 0.147108 46.60393
3/16/2010 152.225 152.5 149 151.1 1107128 -55.17331 1140 0.146338 46.64484
9/25/2008 95.5625 102.475 95.5625 97.375 2495972 25.22557 1141 0.145896 46.68576
6/11/2013 132.975 132.975 128.3 130.225 1021222 54.39902 1142 0.145063 46.72668
9/19/2016 286.225 288.325 285 285.575 3944576 -81.89491 1143 0.144367 46.76759
1/18/2011 156.25 158.95 154.6 157 1620990 61.22021 1144 0.14329 46.80851
12/8/2017 393.5 406.8 391.5 404.85 3418301 -154.823 1145 0.141695 46.84943
8/23/2011 160.075 160.85 157.5 158.875 332760 22.80126 1146 0.140488 46.89034
8/30/2010 207.5 207.875 205 205.8 1461894 35.98756 1147 0.1387 46.93126
10/14/2016 315.5 323.45 315.5 321.5 9360696 1.757066 1148 0.138497 46.97218
10/24/2016 325 328.45 323.3 327.25 3347611 -166.7618 1149 0.137336 47.01309
1/31/2014 119.85 123.5 116.85 122.675 1682772 40.85101 1150 0.134747 47.05401
5/12/2016 204.75 208.2 203.35 207.4 1289600 0.2405 1151 0.132259 47.09493
12/10/2015 207.45 208.8 204.85 207.9 3267234 -94.98241 1152 0.132069 47.13584
12/26/2013 105.85 108.4 105.85 106.625 1881176 33.8144 1153 0.131316 47.17676
2/24/2010 159.2 162.625 157.6 161.1 954652 0.09302 1154 0.130802 47.21768
2/23/2010 164.925 165.175 160.55 161.25 1456850 -18.89401 1155 0.130565 47.25859
7/13/2012 136.25 138.075 135.075 135.625 539026 16.98546 1156 0.130564 47.29951
7/21/2011 166.95 166.95 162.925 163.375 615836 -68.62341 1157 0.130542 47.34043
3/18/2009 100 100.688 95.3125 96.8875 2475516 42.16535 1158 0.12644 47.38134
10/6/2009 170.75 170.75 165.25 167.525 872640 -49.29197 1159 0.126184 47.42226
4/22/2008 113.625 113.725 111.875 112.213 1056788 -2.84109 1160 0.125282 47.46318
4/24/2009 109.625 111 108.262 109.113 446108 0.114429 1161 0.123065 47.50409
1/13/2009 104.875 109.475 104.875 109.238 2425572 12.02899 1162 0.12288 47.54501
9/18/2012 124.025 124.95 123.55 124.175 572106 66.9879 1163 0.122765 47.58592
3/16/2017 374 377 371 376.15 3362186 -139.3954 1164 0.122002 47.62684
1/17/2011 156.35 160.825 156.3 157.125 1882394 -43.47743 1165 0.120461 47.66776
2/26/2009 113.5 113.5 108.825 109.512 1507828 50.37408 1166 0.119983 47.70867
6/29/2016 217.625 221.6 215.25 220.675 4678212 -98.11558 1167 0.118815 47.74959
2/16/2009 112.5 112.5 110.838 111.387 718480 71.22898 1168 0.117499 47.79051
6/28/2017 387.2 399.8 385.85 387.15 4919086 -139.536 1169 0.115384 47.83142
6/13/2011 158.45 162 157.6 161.625 986138 2.781955 1170 0.115314 47.87234
12/30/2014 167.2 168.3 164.375 166.25 1376970 59.9301 1171 0.114661 47.91326
10/12/2017 420 421.8 414.45 414.9 2947644 -194.6733 1172 0.112961 47.95417
3/28/2013 136.65 141.95 134.975 140.8 930888 1.34875 1173 0.112877 47.99509
8/26/2009 144.5 145.725 142.125 142.725 898528 0.314299 1174 0.112369 48.03601
1/9/2013 142.8 147.25 140.3 143.175 2679258 1.58103 1175 0.110942 48.07692
10/20/2011 147.5 147.5 144.3 145.475 1764094 60.71959 1176 0.110026 48.11784
8/1/2017 372 375.5 369.1 370.35 4757745 -86.12891 1177 0.109445 48.15876
8/19/2015 199.475 202.4 197.5 198.975 2860832 51.41025 1178 0.105947 48.19967
4/11/2017 413 414.8 408.15 409.5 4785832 -216.7053 1179 0.102965 48.24059
10/9/2012 129.525 131.5 128.525 129.3 618298 0.481047 1180 0.101575 48.28151
12/20/2012 130.55 130.95 129.05 129.925 279940 0.554911 1181 0.100421 48.32242
12/17/2012 130.7 131.7 130.025 130.65 198064 9.662925 1182 0.099969 48.36334
5/24/2013 142.5 145.825 142.5 144.625 834328 25.08418 1183 0.096214 48.40426
3/10/2016 195.1 197.35 192.5 193.05 1266624 50.9652 1184 0.093311 48.44517
11/29/2017 391.6 395.1 389.7 393.7 2681338 -283.4429 1185 0.092734 48.48609
12/5/2013 101.525 103.25 101.525 102.675 830164 50.52999 1186 0.087785 48.527
10/11/2010 212.5 212.65 207 207.55 1354422 -47.94566 1187 0.084563 48.56792
2/15/2008 132.75 142.975 130.1 140.288 7524580 17.12421 1188 0.082718 48.60884
7/8/2011 169 171.925 167.775 169.275 975838 -48.51941 1189 0.082314 48.64975
1/23/2014 114.275 115.3 113.325 113.975 929166 60.24937 1190 0.080873 48.69067
9/2/2016 284.3 288 282.6 286.725 2937696 22.04323 1191 0.077982 48.73159
7/28/2017 368 370 364.1 367.8 3392587 -293.2113 1192 0.074245 48.7725
6/13/2008 92.2375 96.25 90.525 93.5375 1788672 25.77862 1193 0.072897 48.81342
8/17/2012 126.2 126.75 125.525 126.025 301554 66.83989 1194 0.072848 48.85434
2/10/2017 385 385.2 371.5 380.05 6755175 -191.5612 1195 0.072217 48.89525
12/12/2012 131.175 131.5 130.05 130.35 193246 67.0958 1196 0.071502 48.93617
11/21/2017 394 397.75 391.05 396.15 2671538 -198.4743 1197 0.071065 48.97709
12/19/2011 132.875 133.475 130.875 132.725 600478 4.565875 1198 0.070266 49.018
1/23/2012 137.45 139.5 137 139.075 646780 50.6695 1199 0.064851 49.05892
9/8/2016 283.1 286 280.55 281.925 3254436 -82.9197 1200 0.064758 49.09984
12/24/2009 154.95 156.75 153.4 154.125 1001016 1.027456 1201 0.062901 49.14075
5/16/2013 153.025 160.3 153.025 155.725 1665370 -35.10524 1202 0.061817 49.18167
4/2/2008 116.238 117.25 114.5 115.262 3143816 32.78204 1203 0.061033 49.22259
7/2/2014 172.25 173.7 170.05 171.475 2515708 14.11219 1204 0.052448 49.2635
10/9/2015 200.5 201 197.55 199.65 1401356 -96.07169 1205 0.049743 49.30442
3/9/2009 107.812 107.963 100.387 101.825 705308 0.391295 1206 0.048836 49.34534
11/24/2008 95 102.5 93.275 102.225 1563152 76.17966 1207 0.048081 49.38625
9/8/2017 433.5 438.5 425.5 429.15 3873569 -289.2941 1208 0.047679 49.42717
2/2/2009 112 112.5 109.762 110.238 544792 10.82872 1209 0.04626 49.46809
6/11/2012 124.55 125.475 123.35 123.625 976950 9.299342 1210 0.043429 49.509
6/22/2009 137.5 139.475 134.3 136.3 1807160 19.06175 1211 0.039631 49.54992
1/19/2015 167.525 169.425 166.775 168.4 893498 56.88132 1212 0.038408 49.59083
12/4/2017 388 391.9 382 390.55 2120792 -84.70087 1213 0.038192 49.63175
11/1/2010 210 213.95 209.975 211.45 1295506 -27.05422 1214 0.037561 49.67267
3/31/2011 169.5 171 165 166.425 1542578 -1.385933 1215 0.0148 49.71358
5/31/2011 162 165.45 160 164.15 1295710 -30.77076 1216 0.013915 49.7545
4/10/2012 129.175 129.35 125.2 125.525 729636 5.299887 1217 0.013634 49.79542
5/7/2012 129.2 133.35 128.25 132.55 861244 -10.15999 1218 0.013328 49.83633
6/19/2013 123.5 123.525 120 120.325 1589434 -1.711745 1219 0.012959 49.87725
7/1/2013 118.9 118.9 116 118.3 621528 -18.77511 1220 0.01251 49.91817
10/24/2013 101.175 102.4 99.25 99.6 1338844 26.38581 1221 0.012341 49.95908
4/23/2014 138.5 139.95 134.5 135.3 3888356 26.33728 1222 0.011766 50
10/14/2014 190.225 190.45 183.075 183.675 2149682 8.15102 1223 0.010666 50.04092
10/13/2015 201 201.825 198.5 199.975 1319258 -84.67129 1224 0.010411 50.08183
1/22/2009 109.25 109.438 107.875 108.287 649672 3.433299 1225 0 50.12275
2/9/2009 111 112.75 109.5 112.137 1211308 1.504609 1226 0 50.16367
2/18/2009 110.025 114.9 110.025 113.85 1584544 -14.53722 1227 0 50.20458
3/26/2009 100 100 95.6875 99.4 1596116 32.23112 1228 0 50.2455
4/6/2010 147.25 149.1 146.275 146.675 2455566 -4.39502 1229 0 50.28642
4/22/2010 140.95 141.025 140.05 140.5 1150790 13.43192 1230 0 50.32733
5/25/2010 163.5 164.5 160.275 162.3 2324876 2.916106 1231 0 50.36825
6/18/2010 170.45 172.2 166.5 167.175 1043504 13.31346 1232 0 50.40917
12/2/2010 195 203.6 192.5 192.85 4252402 -5.21004 1233 0 50.45008
12/10/2010 178.55 184.65 175.85 183.3 1218140 -5.088147 1234 0 50.491
5/11/2011 170.5 175.7 169.1 174.425 1285092 -3.240607 1235 0 50.53191
7/1/2011 169.025 170.475 168.325 168.95 1028618 -12.55829 1236 0 50.57283
11/3/2011 148.025 150.575 147.55 150.1 1413446 -8.88647 1237 0 50.61375
2/10/2012 138 141.4 137.275 137.85 1392970 0.702317 1238 0 50.65466
3/1/2012 142.5 143.65 132.7 138.825 1301104 -6.726888 1239 0 50.69558
10/23/2012 128.9 130.625 128.9 130.075 722870 7.469323 1240 0 50.7365
1/4/2013 136.05 144.4 135.775 140.575 3336840 0.035558 1241 0 50.77741
1/7/2013 136.125 144.925 136.125 140.625 3627146 -43.8987 1242 0 50.81833
8/7/2013 96 98.675 95.625 97.725 693720 40.95166 1243 0 50.85925
1/23/2015 166.45 166.725 163.325 165.5 2333240 11.73333 1244 0 50.90016
4/9/2015 189.875 191.5 186.275 187.5 1904710 -4.340569 1245 0 50.94108
4/17/2015 182 184.075 179.2 179.7 1039092 15.44524 1246 0 50.982
8/3/2015 218.575 219.95 210.25 212.525 7013254 43.28886 1247 0 51.02291
3/8/2017 379.4 380.45 372.1 374.75 3072776 9.840008 1248 0 51.06383
9/15/2017 420 425 413.3 415.65 5198923 -212.8128 1249 0 51.10475
5/25/2012 117.675 135.6 117.675 132.875 994424 -0.605719 1250 -0.011993 51.14566
12/6/2012 132 132.5 130.325 132.075 617504 -0.916903 1251 -0.012627 51.18658
6/21/2012 127.75 134.35 127.675 130.875 3261420 -0.595691 1252 -0.012801 51.2275
10/25/2012 130.075 131.45 129.375 130.1 2484742 20.09188 1253 -0.014844 51.26841
10/23/2009 164.75 164.775 162.5 162.812 1651060 -27.32121 1254 -0.016935 51.30933
6/29/2012 126.525 128.2 125.75 127.875 888024 55.55266 1255 -0.01701 51.35025
8/31/2016 288.475 289.975 286.2 287.7 6422998 -157.3345 1256 -0.020228 51.39116
1/27/2014 112.5 113.6 110.75 111.8 825782 31.50559 1257 -0.022048 51.43208
7/22/2011 163.5 164.425 162.15 163.225 1390600 -51.09929 1258 -0.022474 51.473
11/5/2013 102.95 109.05 102.95 108.025 2458662 29.63686 1259 -0.022685 51.51391
3/6/2013 154.475 154.95 152.675 153.525 609684 -51.81705 1260 -0.024552 51.55483
12/3/2013 101 101.75 100.5 101.125 340730 -0.646929 1261 -0.024583 51.59574
8/25/2008 102.5 102.5 100.037 100.475 292468 73.63899 1262 -0.025044 51.63666
4/3/2017 387.05 387.05 378.75 381.15 3291241 -109.3656 1263 -0.029169 51.67758
2/25/2016 185.675 187.5 179.225 182.05 5199958 53.86467 1264 -0.029515 51.71849
11/9/2017 400 401.35 392 394.6 4750481 -309.1239 1265 -0.03277 51.75941
12/12/2008 92.75 97.95 92.75 96.45 2540796 74.96431 1266 -0.035474 51.80033
2/17/2017 382.7 386.55 380.7 385.25 5454533 -100.3901 1267 -0.035967 51.84124
6/26/2015 194.45 194.95 190.475 192.25 1994604 -36.71111 1268 -0.036925 51.88216
4/20/2010 140.75 142.475 140.275 140.625 606906 66.45796 1269 -0.037877 51.92308
5/29/2017 427.4 432.9 416 419.25 4826446 -102 1270 -0.038375 51.96399
6/8/2016 209.25 210.825 206.7 207.55 2618192 -0.87485 1271 -0.039482 52.00491
11/20/2015 202.625 207.475 202.275 205.75 4169888 -20.07586 1272 -0.039694 52.04583
7/1/2014 175.75 177.5 170.55 171.35 3146550 37.0673 1273 -0.040105 52.08674
8/16/2016 269.1 275.975 267.525 272.275 4509082 -28.44674 1274 -0.040588 52.12766
9/1/2010 207.25 214 205.625 211.975 3985612 -16.984 1275 -0.044529 52.16858
9/30/2014 171.275 182.35 170.4 181.2 3693642 -34.18446 1276 -0.044919 52.20949
8/10/2009 140 140.75 133.75 135.038 2321780 67.34663 1277 -0.045481 52.25041
10/16/2017 416 419.8 412.7 413.55 3397350 -145.7949 1278 -0.048207 52.29133
1/16/2015 167.5 169.65 165.85 168.25 1068342 21.43357 1279 -0.049779 52.33224
12/4/2015 214.25 216.6 213.475 214.15 1526048 -24.43346 1280 -0.05183 52.37316
11/26/2010 172.5 173.95 165 172.1 2798394 -41.90889 1281 -0.058036 52.41408
8/31/2012 123.025 123.6 121.05 121.275 497524 43.93852 1282 -0.061087 52.45499
12/22/2015 218.25 219 215.3 216.325 1648558 -28.87995 1283 -0.06144 52.49591
1/14/2015 169.275 170.725 167.525 167.85 2084002 21.65694 1284 -0.061506 52.53682
4/22/2016 211.8 214.95 211.8 214.25 1728578 -28.89156 1285 -0.061733 52.57774
2/5/2013 164.3 166.95 162.425 166.225 1596576 21.64741 1286 -0.06248 52.61866
9/2/2010 215 217.425 211.5 212.15 2060106 -3.311414 1287 -0.062861 52.65957
4/6/2016 203.55 207.875 198.2 205.35 4213338 -32.6122 1288 -0.067549 52.70049
2/8/2010 158.5 159.3 154 154.85 859540 -18.02592 1289 -0.071077 52.74141
12/4/2012 130.575 132.2 130.575 131.2 636118 24.69508 1290 -0.0751 52.78232
5/22/2015 174.5 175.4 172.725 174.225 1125638 -33.50575 1291 -0.075245 52.82324
12/14/2012 130.95 130.95 129.5 130.5 305214 -0.423242 1292 -0.075356 52.86416
6/25/2012 131.5 132.625 129.35 129.95 1071682 39.99077 1293 -0.076802 52.90507
12/23/2015 216 218.4 215.775 216.55 1526892 -102.5251 1294 -0.077399 52.94599
4/9/2009 106.25 108.125 105.012 106.925 651548 -13.05843 1295 -0.077726 52.98691
6/17/2008 93.7625 95.125 92.5 94.575 621964 74.65157 1296 -0.079366 53.02782
7/14/2017 383.9 383.9 371.2 373.1 6254871 -87.11134 1297 -0.079618 53.06874
9/10/2015 199.5 203.175 197.55 199.4 3642620 -26.22249 1298 -0.086271 53.10966
9/5/2011 159.525 162 157.55 157.975 493502 25.61506 1299 -0.090386 53.15057
9/3/2010 212.5 214.95 210.725 212.375 1348706 -58.66641 1300 -0.091437 53.19149
12/2/2011 128.825 135.35 128.5 133.85 1082980 30.00392 1301 -0.092251 53.23241
6/19/2015 188.45 192.5 186.05 191.225 5440560 -25.22921 1302 -0.093106 53.27332
3/9/2010 154.3 154.75 152.075 152.7 940216 26.9902 1303 -0.093202 53.31424
6/6/2016 211.025 212.25 208 209.15 1623244 -23.10183 1304 -0.093873 53.35516
9/29/2009 342 342 168.525 169.9 1061020 -12.90911 1305 -0.096524 53.39607
1/28/2010 153.5 154.2 149.5 150.475 1925040 10.44487 1306 -0.0987 53.43699
1/15/2015 168.125 169.975 165.65 168.025 1713314 -29.54896 1307 -0.100212 53.47791
10/19/2012 128.05 130 128.05 129.7 685320 20.72128 1308 -0.101999 53.51882
2/25/2015 165.05 166.25 163.2 163.6 807348 24.72104 1309 -0.107068 53.55974
9/22/2010 219.5 220.9 214.7 217.325 2144654 -100.3679 1310 -0.108026 53.60065
1/28/2009 108.75 109.5 106.775 108.463 1097924 33.04753 1311 -0.10841 53.64157
12/11/2009 165.25 166.425 160.55 162 1635262 -30.64516 1312 -0.109452 53.68249
2/26/2014 123.75 126.55 120.625 124 1401032 41.35036 1313 -0.110364 53.7234
11/2/2010 212 213.5 210.55 211.425 1201142 -103.5379 1314 -0.111279 53.76432
10/9/2013 104.125 104.875 103.575 103.875 730518 38.32567 1315 -0.112242 53.80524
7/15/2011 169.975 170.85 167.75 168.425 943502 -53.91821 1316 -0.118719 53.84615
2/27/2009 108.75 110 107.625 109.425 715072 45.49869 1317 -0.118823 53.88707
4/4/2016 198.475 201.875 197 200.775 2132146 -54.08671 1318 -0.120929 53.92799
12/13/2012 130.475 132.775 129.75 130.3 2028314 -0.32724 1319 -0.12656 53.9689
10/22/2012 129.975 130.2 128.55 129.875 422976 27.20011 1320 -0.126941 54.00982
11/14/2014 174.225 179.25 171.1 178.4 4644878 -37.73403 1321 -0.128591 54.05074
11/23/2012 129.9 129.9 128.175 129.525 216530 -0.232144 1322 -0.129138 54.09165
10/10/2012 128.75 129.75 127.9 129.225 422656 -14.99444 1323 -0.133022 54.13257
1/20/2014 112 113.075 110.1 112.375 1768760 11.68959 1324 -0.133199 54.17349
8/13/2012 125.05 127.7 124.5 127.25 482288 71.12876 1325 -0.13855 54.2144
5/9/2017 432.45 442.95 430.15 440.75 4476640 -213.9245 1326 -0.140228 54.25532
4/19/2010 140 143.2 139 140.4 1358690 24.94989 1327 -0.142243 54.29624
7/21/2010 186.75 189.225 185.875 187.075 1904842 53.11404 1328 -0.142311 54.33715
9/25/2017 407.9 407.9 397 399 4852849 -87.14822 1329 -0.142805 54.37807
7/6/2015 209.9 213.975 209.05 213.2 5034182 45.99113 1330 -0.143267 54.41899
11/23/2017 394.5 399.2 392.5 394.75 1511490 -137.837 1331 -0.144544 54.4599
12/29/2014 164.225 167.75 163.55 165.975 1463654 -10.063 1332 -0.145188 54.50082
5/12/2010 151.075 152 149.05 150.8 775814 47.10628 1333 -0.145967 54.54173
9/16/2016 281.975 286.725 279.75 285.1 9435992 -46.76963 1334 -0.146231 54.58265
8/18/2010 195 196.5 193 194.25 1563244 -45.58741 1335 -0.147899 54.62357
1/12/2012 132.975 134.2 132.05 133.425 440310 30.64327 1336 -0.149889 54.66448
6/29/2015 187.8 196.875 187.5 192.375 3446906 -100.026 1337 -0.150264 54.7054
3/20/2009 96 97 94.875 96.175 1352152 53.35839 1338 -0.15043 54.74632
11/9/2010 205.25 207.125 205 206.2 991900 45.96436 1339 -0.151013 54.78723
7/6/2017 385.7 386 380.7 381.6 2541533 -248.9712 1340 -0.153785 54.82815
4/20/2009 109.175 111.162 107.5 109.35 677732 65.95049 1341 -0.155124 54.86907
10/17/2016 324.4 325.275 319.25 321.15 10861002 -23.18756 1342 -0.155328 54.90998
7/21/2016 260.75 265.9 258.075 260.7 9490668 29.93819 1343 -0.155372 54.9509
3/21/2017 371.25 374.55 371.05 372.1 3275266 -192.8192 1344 -0.156666 54.99182
9/25/2012 127.45 129 126.1 127.075 483834 30.20733 1345 -0.159711 55.03273
10/31/2014 179.05 183.6 179.05 182.075 2830574 -8.880245 1346 -0.160194 55.07365
1/6/2015 169.75 170.325 165.85 167.225 2231822 -27.1673 1347 -0.162835 55.11457
3/4/2008 136.25 137.5 127.5 131.5 2891376 8.362369 1348 -0.16338 55.15548
6/3/2009 145 149.425 141.663 143.5 3723820 28.10621 1349 -0.164356 55.1964
10/12/2015 200.275 200.5 198.25 199.6 1374896 -38.1076 1350 -0.1668 55.23732
11/23/2009 145 146.5 143.375 144.525 1656984 14.86009 1351 -0.168475 55.27823
1/12/2015 170.55 171.5 169.025 169.75 1123888 -8.64 1352 -0.169278 55.31915
9/28/2011 157.225 157.225 155.775 156.25 421260 62.18996 1353 -0.169392 55.36007
8/8/2017 431 431 408.4 413.25 5164968 -200 1354 -0.169436 55.40098
3/12/2012 138.95 139.5 137.5 137.75 452170 21.21819 1355 -0.173884 55.4419
3/18/2015 174.975 176.95 173.65 174.85 3952184 -0.258034 1356 -0.174211 55.48282
1/4/2011 177.5 177.5 173.05 174.4 1217708 -78.23199 1357 -0.175974 55.52373
3/24/2009 97.5 99.3875 97 97.85 1385464 74.59102 1358 -0.17808 55.56465
2/23/2017 390.45 392.2 383.45 385.1 9270487 -129.9448 1359 -0.180505 55.60556
12/19/2014 165.875 168 165.725 167.475 1805472 -16.72765 1360 -0.181259 55.64648
4/9/2013 143.675 147.125 142.7 143.475 711968 -9.585643 1361 -0.181407 55.6874
12/3/2012 131.775 132.4 130.05 130.925 547874 -2.445227 1362 -0.181719 55.72831
5/31/2012 125.525 129 124.25 127.8 1110880 -16.6729 1363 -0.185097 55.76923
4/21/2009 108.75 111.25 108.75 109.537 311816 13.27237 1364 -0.186854 55.81015
1/4/2012 125.975 126.75 123.95 126.3 822130 20.62843 1365 -0.189208 55.85106
10/3/2011 156.5 160 154.6 159.125 1053448 -17.08978 1366 -0.191522 55.89198
1/18/2012 134.7 137.5 134.55 135.9 501616 -9.685223 1367 -0.191828 55.9329
9/17/2012 125.15 126.975 123.5 123.9 862462 8.256202 1368 -0.193133 55.97381
3/20/2012 135.9 136.225 134.05 135.05 1102800 -9.153369 1369 -0.193508 56.01473
2/25/2014 122 124.475 122 123.725 856146 38.33022 1370 -0.193798 56.05565
10/1/2015 201.475 202.825 199.925 200.625 1614284 -100.9767 1371 -0.195184 56.09656
11/27/2013 100.5 101 99.15 99.825 907502 49.95614 1372 -0.196848 56.13748
10/27/2015 196.025 199.95 195.75 199.475 1718746 -28.92228 1373 -0.197589 56.1784
9/16/2011 160.975 163.475 153.525 154.725 3137756 63.13877 1374 -0.197981 56.21931
6/13/2017 423.95 425.3 418.1 419.75 2892768 -217.6916 1375 -0.201077 56.26023
12/7/2012 132.45 133.95 131.5 132.125 748222 53.68098 1376 -0.202046 56.30115
9/20/2016 285.975 287.95 284.825 285.25 3767980 31.07406 1377 -0.203172 56.34206
6/1/2017 428.4 428.4 411.05 413.85 6857292 -138.0843 1378 -0.204108 56.38298
12/28/2010 177.15 178.85 173.3 173.825 1648776 18.2577 1379 -0.205603 56.4239
9/6/2010 217.5 219 211.5 212.65 3074244 -54.66803 1380 -0.207468 56.46481
6/18/2009 142 142 134.025 137.488 2175336 13.07855 1381 -0.207856 56.50573
9/6/2011 159.55 161 157.65 158.175 276464 -71.906 1382 -0.209041 56.54664
11/7/2008 87.5 92.75 86.25 92.0125 1310768 30.72652 1383 -0.217287 56.58756
7/9/2012 136 136.475 132.175 132.825 750302 68.84236 1384 -0.217309 56.62848
8/17/2017 426 429.6 423.05 426.3 3013849 -181.3861 1385 -0.220752 56.66939
4/18/2013 151.525 153.85 151.025 151.5 856018 -16.02528 1386 -0.223672 56.71031
12/18/2012 130.825 131.2 129.9 130.575 284954 37.80662 1387 -0.224383 56.75123
10/27/2010 210.4 213.375 206.05 209.95 909546 -0.107279 1388 -0.226202 56.79214
11/27/2015 212 212.575 207.625 209.725 3149710 -112.2723 1389 -0.22645 56.83306
11/13/2013 99.225 99.6 98.025 98.8 615020 27.5527 1390 -0.227931 56.87398
3/15/2012 137.525 138.5 135.55 136.375 676046 -0.645756 1391 -0.235079 56.91489
7/16/2012 136.3 136.3 134.125 135.5 479726 -33.82716 1392 -0.237491 56.95581
10/17/2008 101 115 96.875 101.25 2865408 34.17845 1393 -0.238704 56.99673
5/14/2014 156.15 157.475 152.65 153.825 1262386 26.8545 1394 -0.240531 57.03764
10/5/2010 207.825 212.35 207.825 210.3 2237482 -46.9345 1395 -0.241181 57.07856
6/2/2009 148.738 150.325 140.337 143.125 4893584 4.931918 1396 -0.242907 57.11948
4/26/2013 151.9 152.825 150 150.55 483074 -0.09974 1397 -0.250309 57.16039
5/11/2010 152.475 154 149.525 150.4 769168 4.840246 1398 -0.250582 57.20131
9/12/2011 157.75 158.6 156 158.05 670112 -54.64776 1399 -0.251607 57.24223
11/25/2008 102.45 103.75 100.338 102.2 1093308 21.32409 1400 -0.252398 57.28314
10/30/2012 130.225 130.625 129.375 129.9 307058 16.62388 1401 -0.25304 57.32406
8/1/2011 158.275 159.5 155 155.8 1053312 -42.05607 1402 -0.254585 57.36498
8/18/2008 110.5 111.5 108.7 109.675 912888 45.45567 1403 -0.255297 57.40589
10/5/2015 200.625 202.5 200.025 201.075 2268534 -100.824 1404 -0.255667 57.44681
8/12/2013 97.75 101.5 97.425 100.125 546274 41.99015 1405 -0.256876 57.48773
12/10/2014 173.925 174.85 172 172.6 2407306 -5.614198 1406 -0.258236 57.52864
12/24/2014 166.9 167.9 162.675 163.425 4843020 -6.535208 1407 -0.259282 57.56956
3/5/2010 153 154 152.5 153.4 1509576 10.22678 1408 -0.259438 57.61047
7/9/2014 167 172.9 165.525 170.875 1622268 -26.87952 1409 -0.259489 57.65139
3/19/2012 133.025 137.35 133.025 134.675 520162 5.133066 1410 -0.25981 57.69231
8/14/2009 137.325 144.25 137.325 141.962 3702340 19.17904 1411 -0.260802 57.73322
6/11/2014 180.5 183.25 175 175.65 2195708 -25.1514 1412 -0.265064 57.77414
4/26/2010 141.975 141.975 140.1 140.35 452438 26.19955 1413 -0.265465 57.81506
8/13/2010 192.475 193.45 188.6 190.175 2233264 -10.64727 1414 -0.266528 57.85597
11/19/2014 176.375 178.75 171.4 171.875 3149634 -12.90852 1415 -0.266966 57.89689
3/10/2011 152.5 153 151.3 152.225 611516 -50.29076 1416 -0.268999 57.93781
4/2/2009 98.65 101.75 98.2625 101.287 2157092 72.55467 1417 -0.270272 57.97872
3/28/2017 373.65 373.65 366.2 369.05 3417995 -91.93863 1418 -0.273929 58.01964
12/1/2010 174.5 197.825 172.525 192.275 10226878 -21.75082 1419 -0.27652 58.06056
2/3/2010 160 161 156.55 157.925 1425140 8.382884 1420 -0.276702 58.10147
11/20/2014 171.275 173.225 168.35 172.375 1764750 -16.86441 1421 -0.280978 58.14239
11/1/2011 145.95 148 145.25 147.5 861150 -72.7672 1422 -0.282405 58.18331
7/15/2008 87.25 87.25 84.825 85.375 286584 41.34318 1423 -0.286699 58.22422
11/26/2009 149.5 149.95 144.55 145.55 2188022 -12.78574 1424 -0.287661 58.26514
11/20/2012 128.425 129.5 127.325 129.05 467620 65.21095 1425 -0.290396 58.30606
3/20/2017 374 375.15 369.45 370.95 5034092 11.41492 1426 -0.291687 58.34697
6/8/2017 428 430.65 418.15 418.75 3396980 -148.627 1427 -0.294018 58.38789
6/30/2011 168.925 171.95 166.9 168.425 2663190 19.18186 1428 -0.295635 58.42881
9/30/2010 214.55 215.475 207.5 208.4 3074808 -73.59433 1429 -0.295687 58.46972
2/14/2014 120.05 122 119.2 120.05 1143240 71.1071 1430 -0.296439 58.51064
10/31/2017 416.05 422.85 413.15 415.5 4611961 -0.132543 1431 -0.297436 58.55155
10/27/2017 442 442 410.4 414.95 14332256 -8.554614 1432 -0.297865 58.59247
7/7/2017 382 383.35 377.15 382.25 1964013 -33.71229 1433 -0.300158 58.63339
8/29/2016 288.15 291.45 282.15 285.875 12787124 33.02683 1434 -0.300219 58.6743
8/23/2017 426.9 433.25 425 426.85 2656918 -101.5345 1435 -0.300755 58.71522
4/20/2016 214.55 214.825 209.05 211.8 2026290 26.14419 1436 -0.303149 58.75614
8/30/2016 290 290.5 284.5 286.775 7758652 -61.15482 1437 -0.30606 58.79705
10/29/2014 179 180.85 177 177.95 2374492 -9.575125 1438 -0.306277 58.83797
2/1/2011 168 168 160.8 162.4 817198 4.540782 1439 -0.306601 58.87889
5/27/2010 161.275 171.5 161.25 170.125 2922290 -25.87866 1440 -0.306625 58.9198
8/11/2009 135.025 137.475 133.15 135.15 784732 32.425 1441 -0.307773 58.96072
7/1/2010 201.5 203.85 198.45 200 10969884 -18.20331 1442 -0.312107 59.00164
7/11/2011 170.425 170.8 167.6 169.2 347176 -65.11344 1443 -0.312923 59.04255
11/26/2008 102 103.75 99.7875 102.475 739724 50.04266 1444 -0.314415 59.08347
8/27/2010 203 208.35 201.75 205.125 5781184 -55.38361 1445 -0.314821 59.12439
7/22/2009 135.5 135.5 131.5 132.012 2382292 -6.697915 1446 -0.325751 59.1653
9/6/2012 123.5 124.25 122.5 123.725 591004 4.625175 1447 -0.331425 59.20622
11/26/2012 129.525 130.375 129.025 129.725 281300 -0.11577 1448 -0.33469 59.24714
10/5/2012 130.475 130.95 128 129.575 692270 37.5467 1449 -0.336108 59.28805
4/12/2016 208.5 210 206.075 207.475 1452792 -21.33041 1450 -0.339244 59.32897
6/24/2014 165 172.85 165 171 3853360 16.93989 1451 -0.340017 59.36989
11/6/2015 204.5 207.3 204.05 205.875 2816460 -33.38192 1452 -0.341026 59.4108
3/13/2013 156 156.25 153.15 154.35 830296 11.47118 1453 -0.34197 59.45172
3/5/2015 170.5 174.9 169.55 174.35 1816382 13.32338 1454 -0.343146 59.49264
1/29/2016 199.5 203.5 199.4 201.15 3856996 2.152501 1455 -0.345178 59.53355
4/7/2016 206 207.875 203.6 205.575 3186118 49.89642 1456 -0.346021 59.57447
8/10/2017 411.9 420.95 403.4 410.3 4239237 -178.4526 1457 -0.346024 59.61538
11/13/2009 148.3 149.9 146.05 147.35 2511238 -30.15291 1458 -0.355328 59.6563
4/17/2008 115.725 115.725 112.125 113.213 1612796 -17.21288 1459 -0.359528 59.69722
3/30/2009 99.75 101.675 94.675 96.5875 1388800 3.024594 1460 -0.361139 59.73813
10/25/2013 99.6 100.5 99.475 99.6 809896 20.82671 1461 -0.365742 59.77905
4/13/2012 126.6 128 125.15 125.8 418358 -12.12122 1462 -0.368241 59.81997
7/4/2013 112.5 113.8 111.275 112.2 627818 43.2617 1463 -0.371527 59.86088
1/25/2016 203.5 204.725 195.35 197.75 1985006 -25.69522 1464 -0.371609 59.9018
1/4/2010 306.9 306.9 153.275 157.325 1679612 19.73214 1465 -0.375235 59.94272
7/12/2010 201.95 202 195.525 196 2779240 -15.99349 1466 -0.376191 59.98363
7/4/2011 169.375 170.7 168.35 168.975 709122 14.87405 1467 -0.377037 60.02455
1/27/2016 197.75 202 196.925 198.5 2405004 -47.66598 1468 -0.384025 60.06547
12/28/2012 131.4 134.95 130.75 134.425 1667900 -5.390043 1469 -0.384625 60.10638
8/7/2012 129 129 124.325 127.55 1135318 -29.29549 1470 -0.388824 60.1473
12/2/2008 100.25 104.85 98 98.65 682200 42.54513 1471 -0.388887 60.18822
5/18/2015 169.35 172.9 169.175 171.7 1818130 -28.95231 1472 -0.389909 60.22913
7/10/2012 134 134 132.15 133.15 623686 3.83644 1473 -0.390911 60.27005
6/11/2009 141 141.225 136.2 138.462 2463796 60.60265 1474 -0.398351 60.31097
1/13/2017 355 355 347.05 351.45 3025409 -125.0721 1475 -0.400039 60.35188
1/20/2010 161.35 161.35 155.5 156.15 1366042 -48.50213 1476 -0.403551 60.3928
8/20/2013 103.05 106.75 101 105.15 911548 76.78039 1477 -0.407334 60.43372
8/30/2017 439.5 454.9 437.8 452.85 8748458 -238.6427 1478 -0.411246 60.47463
5/16/2012 132.5 136.5 132.5 133.725 1400834 -10.03909 1479 -0.41831 60.51555
2/21/2014 119 122.35 118.575 121.525 1472718 67.37146 1480 -0.421947 60.55646
3/10/2017 377.5 377.8 370.5 372.45 1779723 -140.1741 1481 -0.42735 60.59738
5/15/2013 151.9 155.5 151.625 155.075 1786892 6.398072 1482 -0.431815 60.6383
4/21/2011 165.425 166.75 165 165.675 556116 -47.43048 1483 -0.433295 60.67921
7/22/2013 112.675 113 111.05 112.375 302626 -6.239658 1484 -0.433867 60.72013
10/4/2013 103.6 107 103.525 105.775 945326 21.28372 1485 -0.436173 60.76105
3/10/2014 133.5 136.725 133 134.375 1671066 -28.34289 1486 -0.439948 60.80196
8/30/2013 104.85 106.4 104.075 104.7 1903284 27.17788 1487 -0.440612 60.84288
4/10/2013 142.5 144.875 142.5 143.775 572108 62.67524 1488 -0.442224 60.8838
6/30/2017 384 390 381.7 385.2 2331384 2.641219 1489 -0.445831 60.92471
9/27/2017 401.55 408 392.1 395.65 4185272 -133.8702 1490 -0.449991 60.96563
4/28/2011 169.9 170.625 167.55 169.175 970736 -12.14783 1491 -0.450857 61.00655
4/15/2013 147.35 152.375 146.65 150.85 1770482 -3.926981 1492 -0.453326 61.04746
11/19/2009 147.875 149.5 144.525 145.15 2579028 -13.06718 1493 -0.453822 61.08838
10/17/2012 127.5 130 127.125 128.375 361280 14.6159 1494 -0.454479 61.1293
12/18/2009 153.05 153.925 147.625 150.35 1455034 -2.122601 1495 -0.457341 61.17021
8/20/2009 146.25 147.75 144.762 147.225 1484288 -10.48781 1496 -0.45783 61.21113
3/22/2012 135.875 136.375 132.525 133.25 729610 -0.093897 1497 -0.459721 61.25205
5/15/2012 131.55 134 131.15 133.125 575098 -23.29243 1498 -0.460416 61.29296
1/27/2009 108.25 109.15 106.762 107.975 471856 2.030613 1499 -0.462331 61.33388
8/6/2008 112.725 112.725 106.312 110.213 2120880 47.31692 1500 -0.462488 61.3748
7/9/2015 215.05 215.25 206.925 209.2 5049420 -65.40818 1501 -0.462742 61.41571
10/1/2012 125.6 127 125.3 126.475 538064 17.6863 1502 -0.462874 61.45663
5/6/2010 151 155.25 150.5 153.65 2675142 -22.01707 1503 -0.464946 61.49755
6/14/2013 125.525 127.85 125.4 125.925 1027888 -0.45872 1504 -0.466796 61.53846
6/13/2013 130 130.45 124 125.35 860858 19.36314 1505 -0.468905 61.57938
3/1/2011 150.5 155.825 150.5 155.45 1474942 30.29148 1506 -0.474203 61.62029
7/28/2015 230 230.35 221.6 223 3568922 -83.69028 1507 -0.477467 61.66121
9/3/2012 122.275 122.275 120.05 121.4 467120 -21.33933 1508 -0.47944 61.70213
11/28/2013 99.125 100.85 99.125 100.05 936974 20.76816 1509 -0.481961 61.74304
12/29/2011 126.05 128.075 124.25 126.275 1533324 22.26839 1510 -0.483413 61.78396
4/5/2011 163.5 166.225 161.5 162.45 992560 22.46749 1511 -0.485311 61.82488
6/24/2016 207.85 210.4 204.5 209.525 1988834 -21.34066 1512 -0.485337 61.86579
12/3/2014 176.5 176.6 172.275 172.675 2132334 -18.77902 1513 -0.485365 61.90671
10/21/2011 145.5 146.7 144.975 145.375 1217426 39.00136 1514 -0.486482 61.94763
7/12/2016 239.2 243.1 237.1 238.325 4562472 -58.80393 1515 -0.487241 61.98854
3/18/2010 151.5 151.5 149.55 150.075 820370 9.059232 1516 -0.488462 62.02946
1/21/2015 167.75 168 164.15 165.025 2411520 60.93158 1517 -0.48928 62.07038
4/13/2017 409.3 428.75 408.25 422.4 7701671 -218.8526 1518 -0.491657 62.11129
4/28/2014 130.375 135 130.375 132.475 1309194 -21.96975 1519 -0.493387 62.15221
4/24/2008 110 114 107.725 108.613 3583428 6.206394 1520 -0.495045 62.19313
3/25/2008 111.25 117.5 108.525 115.8 2020380 14.60177 1521 -0.495114 62.23404
2/7/2012 137.625 139.2 135.1 135.6 1245046 -25.61372 1522 -0.497044 62.27496
9/8/2008 112.512 113.738 107.588 107.95 1018320 10.07914 1523 -0.497861 62.31588
6/15/2012 123.25 123.25 119.8 120.05 1439836 10.89256 1524 -0.500652 62.35679
2/16/2012 137.575 139.25 134.125 134.725 1409894 32.28198 1525 -0.501289 62.39771
10/7/2015 201 202.05 198.4 198.95 1754294 -25.34257 1526 -0.501591 62.43863
5/19/2011 160.25 162.2 158.1 158.725 796326 17.87608 1527 -0.502063 62.47954
8/17/2010 191.5 195.425 191 193.275 3058776 51.05103 1528 -0.502113 62.52046
11/10/2017 394 396.7 390.5 394.85 2392801 -110.5586 1529 -0.50706 62.56137
4/10/2015 188 189.9 186 187.525 1568888 42.03246 1530 -0.50965 62.60229
10/28/2016 316.5 324.45 313.05 323.5 2847157 -146.8053 1531 -0.511475 62.64321
11/6/2012 131.3 132.4 129.8 131.075 497506 -3.924676 1532 -0.514684 62.68412
9/10/2012 125.025 126.5 124.075 126.125 626658 18.12723 1533 -0.520735 62.72504
2/5/2010 150.775 157.95 150.775 154.05 1039274 8.098432 1534 -0.523423 62.76596
10/1/2009 170.087 171.25 166.312 167.625 1133432 21.5055 1535 -0.525192 62.80687
7/7/2015 215 216.75 211 213.55 4047078 -15.85515 1536 -0.525997 62.84779
3/31/2015 177.725 187.7 177.725 184.325 4634272 -5.449081 1537 -0.527519 62.88871
4/27/2015 178.65 178.975 172.675 174.8 1075490 -32.39918 1538 -0.527698 62.92962
7/4/2012 132.475 133.35 131 132.025 1223244 -0.189717 1539 -0.528983 62.97054
4/25/2014 135.5 136.85 131.125 131.775 1179308 -0.514865 1540 -0.529627 63.01146
5/11/2012 132.9 134 130.275 131.1 439424 -0.171924 1541 -0.534122 63.05237
3/25/2014 127.5 131.8 125.775 130.875 3232550 36.2363 1542 -0.53439 63.09329
6/20/2016 206.275 206.75 204.5 205.25 2239028 -42.80744 1543 -0.535216 63.13421
8/28/2009 142 144.25 142 143.725 2074404 -41.28779 1544 -0.540022 63.17512
1/3/2014 102.9 103.625 101.3 101.725 609330 74.97848 1545 -0.543217 63.21604
10/3/2017 400.5 410.8 398.1 406.55 2511084 -310.5011 1546 -0.543516 63.25696
12/3/2008 99.5 100.25 97.75 99.0375 231168 34.66106 1547 -0.543623 63.29787
5/20/2013 154 156 151.275 151.575 819204 2.66496 1548 -0.543687 63.33879
11/5/2009 153.5 157.975 152.5 155.725 671346 60.37532 1549 -0.544992 63.37971
11/16/2017 391.7 394.5 389.4 393 2152443 -132.4412 1550 -0.546058 63.42062
7/16/2014 166.975 169.975 166.975 169.075 857766 -12.21171 1551 -0.546534 63.46154
4/17/2013 151.5 153.35 148.475 150.675 992690 30.76393 1552 -0.552901 63.50245
9/23/2010 218.35 219 216.125 217.625 1249868 -84.74108 1553 -0.555124 63.54337
1/29/2014 112 119.75 111.8 117.8 2573202 10.31595 1554 -0.555884 63.58429
12/5/2012 131.375 131.85 130.3 131.35 513642 45.15085 1555 -0.555909 63.6252
7/13/2016 240 242.45 235.6 239.475 3606620 -47.66456 1556 -0.555934 63.66612
1/15/2010 163.05 164.45 161.1 162.175 719096 -20.1074 1557 -0.558792 63.70704
5/21/2012 136.15 139 134.5 135.025 899034 -50.13203 1558 -0.559721 63.74795
7/9/2008 90 92.5 89.25 89.9375 723992 30.91031 1559 -0.559863 63.78887
11/27/2012 132 132 129.425 130.175 826240 27.40833 1560 -0.564122 63.82979
5/27/2015 173.275 179.975 172.925 179.325 1384896 -33.97459 1561 -0.566387 63.8707
5/2/2014 131.725 135 131.725 133.85 781244 37.46788 1562 -0.570707 63.91162
10/22/2010 208.275 214.85 207.825 214.05 2780574 -60.18709 1563 -0.573709 63.95254
3/7/2014 132.5 135.4 130.05 133.625 1689212 22.83817 1564 -0.577478 63.99345
6/22/2010 163.075 174.9 163.075 173.175 2898074 -6.972771 1565 -0.580659 64.03437
10/22/2009 163.675 164.95 160.775 161.887 1989956 2.463029 1566 -0.584086 64.07529
4/19/2011 161.375 166.7 160.525 165.975 710596 -8.764744 1567 -0.587559 64.1162
11/3/2009 309.5 309.5 150 152.6 2124712 22.14285 1568 -0.589441 64.15712
3/28/2016 196.55 198.275 195.4 196 1616314 -130.8598 1569 -0.592286 64.19804
7/3/2008 80.5 86.5 78.75 84.9 2624948 34.16052 1570 -0.592628 64.23895
10/18/2012 129.025 129.65 127.6 128.95 651214 51.59535 1571 -0.600801 64.27987
7/26/2016 271.075 272.675 265.075 266.4 4977138 -70.79659 1572 -0.603743 64.32079
3/8/2013 154.275 157.35 153.675 155.975 1161416 -15.67671 1573 -0.604 64.3617
7/6/2009 140.5 142.9 133.637 134.837 1455672 -3.481967 1574 -0.604166 64.40262
11/5/2012 131.5 132.5 129.925 130.3 650096 -38.26767 1575 -0.604233 64.44354
7/21/2008 95.625 96.75 92.9875 94.2375 698772 38.72724 1576 -0.605532 64.48445
9/3/2009 152.5 157.45 152.5 153.8 4396000 -19.45631 1577 -0.610939 64.52537
11/22/2012 129.525 129.525 128.25 128.75 139140 -29.47832 1578 -0.611415 64.56628
5/14/2008 105.15 105.15 98.4875 99.4375 4733452 76.4394 1579 -0.61407 64.6072
6/5/2017 417.85 423.65 416.15 422.05 3567888 -48.06175 1580 -0.618091 64.64812
8/25/2016 284.875 286.45 279.175 285.05 6413142 -76.99471 1581 -0.618421 64.68903
7/28/2014 161.575 163.425 159.775 161.05 688594 -18.61536 1582 -0.619913 64.72995
5/22/2012 136.225 137.225 135.15 135.775 601584 13.1179 1583 -0.620567 64.77087
2/18/2013 161.825 162.25 155.7 156.275 1339124 4.90578 1584 -0.621671 64.81178
9/22/2009 326.55 326.55 163.275 164.337 1826724 4.607742 1585 -0.624693 64.8527
11/29/2010 173.3 174.75 167 172.275 1032000 -36.15885 1586 -0.625118 64.89362
9/12/2012 125 127.5 125 126.525 330374 44.3418 1587 -0.62573 64.93453
7/23/2015 224.95 229.6 224.5 227.325 3905580 -81.497 1588 -0.626881 64.97545
8/16/2012 127.45 127.45 124.9 125.25 626730 32.49798 1589 -0.627353 65.01637
9/19/2014 189.9 191.225 185 185.55 1232078 -13.20928 1590 -0.629089 65.05728
1/21/2011 155.05 164.95 154.575 163.9 3325758 -41.38451 1591 -0.630815 65.0982
9/16/2013 116.55 118.25 113.975 115.925 3059956 41.64359 1592 -0.63098 65.13912
10/21/2015 202.35 202.35 198 198.65 1988894 -95.93241 1593 -0.633358 65.18003
5/20/2008 103.5 103.5 100.525 101.387 679456 10.03815 1594 -0.633916 65.22095
4/7/2008 114.25 114.975 111.588 112.7 1222972 46.12811 1595 -0.635556 65.26187
11/24/2015 206 211.925 205.45 209.2 5442032 1.749445 1596 -0.635757 65.30278
12/30/2015 214.25 215.1 212.5 212.925 674038 -74.56447 1597 -0.636219 65.3437
9/4/2012 121.35 122.925 121.125 121.975 527442 70.6544 1598 -0.638583 65.38462
9/18/2017 420.85 421 414.8 415.65 2771207 -108.1893 1599 -0.640752 65.42553
9/11/2015 200.5 201.45 198.575 199.65 2367382 32.66442 1600 -0.642771 65.46645
11/22/2016 294.1 298.3 289.8 296.5 2818074 -105.6172 1601 -0.645553 65.50736
4/5/2013 142 145.25 141.4 144.2 1335736 64.35986 1602 -0.647179 65.54828
6/16/2017 409.7 419.5 402.75 404.6 8001501 -136.9199 1603 -0.648015 65.5892
1/6/2011 176.9 176.9 170.275 170.775 2013314 59.77979 1604 -0.648508 65.63011
6/6/2017 425 429.9 420.1 424.6 3514494 -31.47546 1605 -0.648684 65.67103
12/29/2016 316.5 325.15 316.5 322.95 8858890 -97.79515 1606 -0.649857 65.71195
9/18/2009 157.875 164.5 156.5 163.275 3289356 -46.92913 1607 -0.651698 65.75286
7/11/2013 109.8 111.75 109.8 111.125 418758 74.09975 1608 -0.655196 65.79378
9/4/2017 440 444.7 427.5 429.05 6489494 -107.7221 1609 -0.655526 65.8347
12/9/2015 211.375 212.225 205.25 206.55 2207436 -0.096921 1610 -0.656205 65.87561
6/21/2016 205.975 207.125 204.8 206.35 1814226 -42.90167 1611 -0.656996 65.91653
4/11/2013 144.025 145.325 143.425 144.4 422016 62.68252 1612 -0.657895 65.95745
11/14/2017 398 398.15 386 386.95 3533682 10.4386 1613 -0.658264 65.99836
5/11/2017 444.5 444.5 431 432.05 4490656 -108.267 1614 -0.658376 66.03928
10/12/2010 208.7 209.925 205.525 207.45 1818392 -28.17423 1615 -0.659074 66.0802
1/13/2010 159.375 164.05 157.8 161.85 1894322 -20.24517 1616 -0.659343 66.12111
5/5/2014 134.875 137.2 134.075 134.6 1195380 -39.44574 1617 -0.659969 66.16203
8/2/2013 95.4 97.7 93.75 96.525 1597424 54.22101 1618 -0.67032 66.20295
10/6/2010 212 212 209 210.85 1542672 -97.74913 1619 -0.670416 66.24386
8/23/2013 104.85 107.475 104.025 106.625 704550 74.57981 1620 -0.671192 66.28478
8/14/2017 413.4 424.25 410.15 419.45 2988060 4.681281 1621 -0.671192 66.3257
4/28/2017 447 447.4 433 440.05 3947494 -253.7379 1622 -0.672621 66.36661
9/27/2012 127.95 128.3 123.6 124.4 1750722 39.16127 1623 -0.675517 66.40753
11/5/2015 204 206.45 203.625 204.475 3107022 -12.36434 1624 -0.677617 66.44845
12/21/2010 183.825 185.35 180.575 181.975 1101076 -35.14669 1625 -0.679742 66.48936
7/14/2009 135.7 135.725 131.75 134.65 1531736 53.51286 1626 -0.680121 66.53028
9/22/2016 288.225 290.5 286.75 289.65 2818948 -33.43314 1627 -0.680625 66.57119
4/26/2016 215 217.5 213.525 217.075 2796402 37.38823 1628 -0.682263 66.61211
1/10/2017 345.4 352.2 345.4 346.7 4977510 -167.5154 1629 -0.685708 66.65303
12/26/2012 128.7 130 128.525 129.6 447020 -26.3934 1630 -0.689023 66.69394
12/23/2008 103.75 104.1 101.5 102.537 1857236 73.56272 1631 -0.68965 66.73486
12/1/2017 393 393.2 387.25 387.85 2517124 -208.9823 1632 -0.690084 66.77578
4/11/2012 125.5 127.5 124.1 125.525 486118 5.299887 1633 -0.692969 66.81669
5/8/2012 132.5 133.375 131 132.55 879212 13.94254 1634 -0.693703 66.85761
9/21/2011 155 156.05 153.15 154.025 857054 -19.67754 1635 -0.695207 66.89853
12/24/2012 129.875 130.35 128.275 128.7 806332 66.89389 1636 -0.695518 66.93944
12/6/2017 388.45 391.5 387.1 388.75 3419105 -129.3172 1637 -0.709896 66.98036
3/13/2015 173.775 174.225 168.925 169.525 1060978 -84.81875 1638 -0.710055 67.02128
6/10/2008 89.3 92.975 87.875 91.725 1065464 54.26898 1639 -0.710452 67.06219
8/25/2010 204.225 206.325 199.8 200.575 2534702 -14.35291 1640 -0.715625 67.10311
6/12/2015 171 175.95 170.85 175.4 2438046 -61.54732 1641 -0.718278 67.14403
4/17/2009 107.25 109.125 106.25 108.575 921488 33.99696 1642 -0.719885 67.18494
7/21/2014 168 169.15 164 164.5 876702 -12.03814 1643 -0.720828 67.22586
3/25/2010 299.25 299.25 145.6 146.825 1676974 11.89619 1644 -0.721494 67.26678
6/13/2014 175.5 175.5 159.075 166.65 3960344 -6.707214 1645 -0.727225 67.30769
3/3/2011 310.8 310.8 150.275 156.175 1684602 7.997053 1646 -0.727438 67.34861
7/12/2011 171 171.5 168.8 169.75 910878 -29.75349 1647 -0.733291 67.38953
4/19/2012 131.025 132 129.55 130.825 424328 -3.113298 1648 -0.738552 67.43044
5/30/2012 129.5 129.5 126.55 126.875 768740 -19.86302 1649 -0.748301 67.47136
12/24/2013 105.05 106.2 103.5 105.85 1056358 71.20903 1650 -0.751534 67.51227
7/31/2017 368.6 373.7 366.5 367.65 2537096 -193.2403 1651 -0.751664 67.55319
1/3/2012 126 126 123.775 125.375 594398 61.42901 1652 -0.75418 67.59411
12/30/2016 322.95 326.95 320.9 325.05 2764695 -140.0665 1653 -0.754489 67.63502
2/17/2012 136.95 137.7 135.05 135.4 862568 -22.09197 1654 -0.755265 67.67594
6/26/2013 111.625 112.85 110.075 110.9 348634 15.27883 1655 -0.757724 67.71686
11/29/2012 130.175 137.45 129.775 130.9 1661682 53.41637 1656 -0.763462 67.75777
8/18/2016 273.25 281.95 272.4 281 3604174 -92.23533 1657 -0.767011 67.79869
5/3/2013 150.5 150.825 145.75 146.175 688814 23.96619 1658 -0.769115 67.83961
9/4/2014 194.8 195.925 188.65 192.25 1405814 -93.5078 1659 -0.769875 67.88052
10/29/2013 99.975 101.45 99 99.35 1455090 24.59203 1660 -0.77016 67.92144
11/7/2012 130.775 131.95 130.2 131.75 882194 24.07434 1661 -0.770369 67.96236
3/17/2015 172.35 175.75 170.675 173.525 2421468 6.531107 1662 -0.771859 68.00327
7/20/2010 188.55 189.7 185.1 185.65 1693618 -30.16652 1663 -0.771951 68.04419
8/27/2009 143.738 144.725 142.163 142.625 1373784 9.487544 1664 -0.772061 68.08511
2/1/2010 151 158.925 149 157.575 2027238 60.34852 1665 -0.775679 68.12602
9/28/2017 392.95 400.7 374.5 397.4 7506730 -86.39775 1666 -0.776944 68.16694
8/7/2015 211.475 216.225 207.775 213.2 7629902 -91.64045 1667 -0.779683 68.20786
4/28/2008 109.5 111.512 108.75 111.25 1103004 44.36805 1668 -0.780687 68.24877
10/14/2015 200.975 201.25 199.35 199.975 1315832 -70.37274 1669 -0.783568 68.28969
6/28/2013 112.825 117.95 112.825 117.375 900746 40.87646 1670 -0.783858 68.33061
9/11/2014 195.975 199.175 194.8 198.525 1702762 49.17435 1671 -0.788291 68.37152
11/28/2017 391 392.6 387.2 390.6 3853052 -218.2077 1672 -0.788481 68.41244
9/5/2012 121.75 123.85 119.625 122.75 1094558 30.26558 1673 -0.788985 68.45336
6/3/2010 178.3 179.45 175.475 176.025 1383664 -5.927481 1674 -0.790597 68.49427
5/12/2015 170.975 170.975 163.05 166.175 2390854 13.89896 1675 -0.793321 68.53519
3/1/2016 186.45 194.55 185.5 193 4106136 52.28088 1676 -0.797238 68.5761
10/23/2017 412.4 414.95 403.5 404.45 3928559 -8.679301 1677 -0.79738 68.61702
7/18/2017 374 378.15 370.45 372.15 6419003 -122.6776 1678 -0.797703 68.65794
1/28/2011 163.5 168.5 161.15 167.125 1739558 -0.08983 1679 -0.805449 68.69885
5/14/2015 168 168 163.55 166.975 2012006 19.34548 1680 -0.805848 68.73977
6/14/2016 208.225 208.8 206.375 207.025 1082026 -0.339269 1681 -0.806048 68.78069
4/8/2016 205.5 206.85 203.625 206.325 1658096 -55.89345 1682 -0.811062 68.8216
1/11/2012 128.5 133.2 128 132.35 588558 28.29473 1683 -0.812472 68.86252
12/7/2010 188.9 188.9 183.375 184.575 979352 53.02838 1684 -0.814667 68.90344
11/20/2017 395 397 389.1 392.95 1401719 -88.91828 1685 -0.815551 68.94435
5/6/2016 205 209.175 204.175 208 1079424 -36.7072 1686 -0.816481 68.98527
3/4/2010 155.45 155.725 151.625 152.15 2996680 50.33054 1687 -0.822403 69.02619
10/4/2016 303.4 308.975 303 306.325 5569362 -124.9082 1688 -0.823425 69.0671
1/19/2012 135.5 138.5 135.25 136.2 329918 27.39872 1689 -0.826197 69.10802
11/7/2014 184.65 189.7 184 187.6 7106728 -83.60656 1690 -0.826796 69.14894
12/10/2013 104.325 105 101.75 102.175 718176 22.60935 1691 -0.827081 69.18985
4/17/2014 131.5 132.9 129.35 132.025 1384376 37.86328 1692 -0.831915 69.23077
4/21/2016 212.4 215.275 210.6 212.475 1682722 -34.18061 1693 -0.834474 69.27169
10/5/2011 160.475 160.975 157.1 158.35 542470 10.14328 1694 -0.835003 69.3126
8/26/2014 178.95 180.675 172.775 176.225 1961368 12.69507 1695 -0.836353 69.35352
11/18/2015 200.5 203.2 199.6 201.85 1363836 -3.738923 1696 -0.83717 69.39444
8/19/2010 195 195.95 193.575 194.575 934124 -53.78383 1697 -0.83768 69.43535
3/4/2014 125 127.475 123.525 126.525 1461894 59.92874 1698 -0.839468 69.47627
11/7/2016 310.85 319 309.95 315.75 3168580 -54.43874 1699 -0.840334 69.51718
11/8/2010 204.1 210.275 202.8 204.45 2310948 -40.03424 1700 -0.840668 69.5581
5/29/2013 146.6 147.275 145.25 146 660876 65.24223 1701 -0.841002 69.59902
6/9/2017 419 423.9 416.15 420.05 2737353 -207.1664 1702 -0.84295 69.63993
2/27/2012 139 141 135.05 136.75 1892730 17.45888 1703 -0.845073 69.68085
7/22/2014 164.075 166.7 163.775 165.675 895694 -63.18641 1704 -0.851345 69.72177
11/18/2013 99.05 101.7 99.05 101.525 578132 76.01016 1705 -0.852812 69.76268
8/22/2017 415.45 429.4 415.15 423.2 5702775 -207.9207 1706 -0.853666 69.8036
8/6/2009 135 142.8 135 137.438 4803452 14.98487 1707 -0.854085 69.84452
9/15/2009 161.85 163.725 160.55 161.663 2580492 -47.26758 1708 -0.858027 69.88543
4/22/2009 108.75 110.5 108.75 109.775 261772 62.65521 1709 -0.865173 69.92635
11/24/2016 297.55 297.55 289.7 293.95 7166269 -45.39385 1710 -0.867353 69.96727
8/23/2010 197 206.95 196.1 202.175 7023874 -80.13062 1711 -0.872165 70.00818
8/12/2008 112 114.5 110.625 112.238 1714700 12.26266 1712 -0.8723 70.0491
11/19/2012 127.2 129 127.2 127.925 890906 -0.530454 1713 -0.872479 70.09002
10/16/2012 130 135 126.525 127.25 484246 29.32519 1714 -0.872765 70.13093
5/30/2014 177.75 182.775 177.5 180.05 2652240 -23.23751 1715 -0.873852 70.17185
10/18/2011 145.3 148.65 145.3 146.1 1965636 -8.463259 1716 -0.874407 70.21277
1/17/2012 131.775 135 131.775 134.7 327346 15.64115 1717 -0.876079 70.25368
7/26/2011 163.875 163.875 158.925 159.675 1518236 -26.80167 1718 -0.878379 70.2946
3/7/2008 129.6 130 122.875 125.925 2481600 35.59647 1719 -0.880227 70.33552
3/18/2016 199.6 201.325 194.65 195.525 3219830 49.80103 1720 -0.880836 70.37643
11/15/2017 389.9 394.8 387.9 389.5 3074917 -219.1969 1721 -0.881379 70.41735
8/29/2012 124.2 124.275 121.7 122.025 315456 70.66354 1722 -0.882041 70.45827
9/13/2017 437.95 441.6 408 415.95 11369669 -168.9187 1723 -0.882057 70.49918
2/16/2010 153.925 155 152.6 154.675 403846 -55.60865 1724 -0.882207 70.5401
11/21/2013 100.5 101.95 99.1 99.4 568290 -0.378692 1725 -0.882396 70.58101
10/17/2013 100.325 101.95 98.175 99.025 1235366 69.465 1726 -0.883263 70.62193
10/21/2016 323.8 325.25 321.05 324.3 2789673 -90.82083 1727 -0.887956 70.66285
11/25/2014 171.5 174.125 169.25 169.95 2157082 -14.92815 1728 -0.893324 70.70376
3/31/2010 149.1 151 147.5 147.875 1154500 20.19698 1729 -0.893558 70.74468
4/1/2015 184.875 187.35 184.25 185.3 1693086 -1.729349 1730 -0.896293 70.7856
2/26/2016 183.25 185.35 181.075 182.15 2453566 57.46643 1731 -0.896706 70.82651
9/6/2017 431.3 435.6 426 428.25 3592755 -229.2964 1732 -0.897194 70.86743
11/1/2012 130.975 131.45 129.65 130.05 349676 -14.4051 1733 -0.89753 70.90835
7/15/2013 112.5 114.45 112.1 113.675 756966 -13.56144 1734 -0.898833 70.94926
10/30/2013 100.025 100.85 99.55 100.1 676208 37.27088 1735 -0.902363 70.99018
6/7/2011 160.025 161.1 158.525 159.575 601144 -11.35729 1736 -0.903397 71.0311
5/23/2013 144.55 148 142.9 143.3 1682794 -27.74682 1737 -0.905298 71.07201
2/10/2009 110.025 113 105.012 112.175 536172 9.663781 1738 -0.908874 71.11293
2/28/2014 124 126.5 122.5 124.175 1503146 -17.82763 1739 -0.909692 71.15385
5/27/2008 104.625 107.475 104.262 105.387 1179784 31.35515 1740 -0.909939 71.19476
3/7/2011 150.05 155 150.05 153.525 1134000 26.91026 1741 -0.911511 71.23568
6/2/2016 210 211.725 207.6 210.05 2493180 -111.2648 1742 -0.913815 71.2766
1/9/2014 98.35 100.375 96.875 99.425 2048102 36.17396 1743 -0.919957 71.31751
2/10/2011 156.9 159.825 153.55 155.775 1715940 51.51727 1744 -0.923524 71.35843
10/20/2016 328 328 318.65 321.3 2962053 -107.1567 1745 -0.926404 71.39935
9/22/2011 153.55 156.7 152.575 155.1 1122068 1.586294 1746 -0.93155 71.44026
12/7/2009 155.475 158.5 155 157.6 2277122 -51.72082 1747 -0.931969 71.48118
8/28/2013 99.2 107.4 97.7 103.875 1189332 47.87354 1748 -0.935365 71.52209
1/28/2016 198.15 203.675 196.975 199.275 5687176 30.27467 1749 -0.935656 71.56301
11/15/2016 310.25 310.25 281.95 285.8 8405509 -227.7993 1750 -0.938756 71.60393
7/7/2008 85.3875 88.75 84.75 87.1875 1098472 79.35413 1751 -0.938964 71.64484
8/16/2017 419.45 428 419.45 422.3 3852377 -214.5038 1752 -0.940993 71.68576
5/17/2012 134.5 137.1 133.25 134.275 1123244 -7.14143 1753 -0.945235 71.72668
3/3/2014 124.075 126.4 122.4 125.325 909734 7.67956 1754 -0.947283 71.76759
2/1/2012 144.5 145.175 134.05 135.75 2210102 6.956816 1755 -0.950345 71.80851
5/8/2013 146.975 147.425 144.325 145.9 950966 3.425453 1756 -0.951531 71.84943
3/23/2011 147.5 151.675 147.5 151.075 736646 24.43417 1757 -0.952744 71.89034
11/17/2015 202.5 204.075 198.525 199.925 1681632 -59.62076 1758 -0.952863 71.93126
9/28/2012 124.4 126.7 124.4 125.25 856554 20.66508 1759 -0.976324 71.97218
1/8/2010 157.5 159.2 155.55 157.875 987114 12.58306 1760 -0.978738 72.01309
4/30/2015 175 182.35 173.775 180.6 2224886 -31.84888 1761 -0.983215 72.05401
2/14/2012 140.05 141.4 136.075 136.975 974088 6.045071 1762 -0.986637 72.09493
8/19/2009 146.312 148.75 143.25 145.788 2229248 61.665 1763 -0.987986 72.13584
1/25/2017 368 386.7 365.1 380.3 11134953 -103.1246 1764 -0.988862 72.17676
7/15/2010 195.55 195.55 186.125 187.225 5027144 -14.05727 1765 -0.993618 72.21768
6/1/2011 163.25 165.275 162.75 164.15 897828 7.076139 1766 -0.995511 72.25859
6/15/2015 176 179 175.25 176.65 1242920 34.45269 1767 -0.997286 72.29951
8/10/2016 283.5 285.375 268 269.5 9524216 -70.00474 1768 -0.997392 72.34043
2/12/2013 156.5 159.5 156.475 158.525 1688832 -18.90118 1769 -1.000667 72.38134
7/13/2009 135.25 137.5 132.038 133.325 1165240 32.89292 1770 -1.002387 72.42226
11/2/2015 200.8 200.8 197.2 198.675 1805470 -16.50785 1771 -1.002811 72.46318
8/12/2014 164.975 171.725 164.975 170.525 2414804 -0.007625 1772 -1.009003 72.50409
1/11/2008 171.25 173.75 164.25 170.512 2323724 -15.28871 1773 -1.010692 72.54501
11/16/2009 148.025 149.475 147.175 147.9 1207116 2.873092 1774 -1.010995 72.58592
9/2/2009 146.225 154.225 145.5 152.275 6654536 -35.97439 1775 -1.019669 72.62684
4/10/2008 115 115.738 111.125 111.988 1316484 63.11331 1776 -1.022624 72.66776
12/7/2016 296.4 304.6 296.4 303.6 4385241 -50.6326 1777 -1.023895 72.70867
10/15/2015 200.05 202.45 199.1 201.55 2798298 -52.92109 1778 -1.025816 72.74959
5/14/2012 132.325 132.5 130.025 131.8 523854 29.16834 1779 -1.027621 72.79051
8/10/2010 184.775 187.25 182.175 186.075 1730928 51.27013 1780 -1.028553 72.83142
7/4/2017 388 392.2 380.8 381.85 2414539 -79.37757 1781 -1.029073 72.87234
12/16/2015 210.5 215.8 210.5 212.875 2746328 -25.27585 1782 -1.033833 72.91326
4/29/2011 169.175 172 169.175 169.925 881900 -55.36 1783 -1.035595 72.95417
1/16/2009 109 109.975 107.5 109.375 1594184 75.26012 1784 -1.038304 72.99509
5/15/2017 437.85 443.55 433.85 442.1 2539479 -12.85259 1785 -1.038922 73.03601
2/7/2017 397.9 404 389.5 391.75 6365232 9.075085 1786 -1.040312 73.07692
4/18/2017 427 439 426.1 430.85 6293523 -279.8981 1787 -1.041795 73.11784
4/8/2008 112.213 114.238 112.05 113.412 939380 45.21159 1788 -1.044275 73.15876
12/14/2015 207.5 210.3 206 207 1472550 -97.91946 1789 -1.045578 73.19967
12/26/2008 206.1 206.1 103.775 104.588 2635708 17.37073 1790 -1.045719 73.24059
1/5/2012 126 127.425 125.35 126.575 779088 23.33435 1791 -1.046236 73.28151
6/15/2010 174.5 175 164.05 165.1 2630272 -6.361733 1792 -1.054039 73.32242
1/29/2013 159.3 161.7 154.6 155.225 2556844 22.7448 1793 -1.055509 73.36334
10/15/2010 204.9 207 199.575 200.925 3382352 -26.78656 1794 -1.056701 73.40426
9/13/2011 157.55 159.5 157.5 158.475 528296 45.88065 1795 -1.0605 73.44517
9/27/2016 297.5 299.65 291.75 292.825 3373822 -111.2734 1796 -1.061041 73.48609
3/5/2012 143.025 144.375 133.05 138.6 1275992 30.08827 1797 -1.062798 73.527
7/8/2010 197.4 200.9 195.3 198.25 5590110 5.662619 1798 -1.062816 73.56792
7/10/2015 207.575 212.75 206.325 210.15 4001818 -66.06084 1799 -1.06415 73.60884
6/28/2012 129.225 129.275 125.75 126.55 2073450 6.948527 1800 -1.064237 73.64975
2/3/2012 137.425 138.5 135.525 136 968018 51.78587 1801 -1.065985 73.69067
8/24/2016 273 284.75 271.275 282.075 8819480 26.43761 1802 -1.068821 73.73159
7/10/2017 384.5 390.15 380 383.45 334834 -189.9981 1803 -1.070081 73.7725
3/6/2014 128.5 133.075 123.95 132.225 4541648 -24.79944 1804 -1.070435 73.81342
12/30/2013 107.5 107.5 105.425 105.95 322158 -5.910807 1805 -1.073514 73.85434
7/23/2008 96.5125 101.25 96.5125 100.037 1541952 47.43885 1806 -1.074425 73.89525
9/1/2014 179.7 190.9 179.7 190.325 4733138 -19.32602 1807 -1.074837 73.93617
2/4/2011 160.5 164.325 157.825 159.5 743190 -6.706803 1808 -1.07572 73.97709
3/22/2011 150.5 151 149.25 149.475 560596 10.85433 1809 -1.07636 74.018
5/8/2015 166.725 170.35 166.275 167.675 1369818 -0.224148 1810 -1.077718 74.05892
1/2/2015 168.975 169.725 166.875 167.3 858778 5.252722 1811 -1.07975 74.09984
5/31/2010 173.45 177.45 171 176.575 2504228 -0.014157 1812 -1.080463 74.14075
10/27/2014 181.975 182.875 175.775 176.55 1941956 -28.89213 1813 -1.081581 74.18167
4/1/2014 140.35 141.95 136.325 136.975 928372 32.70695 1814 -1.084009 74.22259
11/19/2015 201.65 204.325 200.2 203.55 3548504 -95.67412 1815 -1.084338 74.2635
8/19/2013 104 106.925 101.975 104.025 693484 50 1816 -1.08573 74.30442
5/31/2016 200.15 208.975 200.15 208.05 7760872 44.18511 1817 -1.089847 74.34534
3/22/2017 370 376.5 367.55 372.75 3251372 -92.90981 1818 -1.091491 74.38625
9/21/2015 194.825 195.45 192 193.225 3325588 -60.65267 1819 -1.091552 74.42717
5/2/2008 117.5 121.925 116.25 120.275 3845468 67.93094 1820 -1.098261 74.46809
3/3/2017 376.55 379 368.45 375.05 4044710 -124.8501 1821 -1.100074 74.509
6/16/2010 165.1 168 162.5 166.8 2311538 -9.01961 1822 -1.100337 74.54992
2/15/2010 313.9 313.9 152.575 153 734068 -16.64876 1823 -1.10159 74.59083
2/4/2008 125 132.7 124.5 131.163 3794148 -35.28932 1824 -1.103201 74.63175
3/31/2009 96.425 100.35 95.75 96.95 5854244 54.7544 1825 -1.103615 74.67267
12/31/2015 212.775 216.6 212.125 214.275 10507128 -36.28557 1826 -1.103976 74.71358
2/19/2013 157.3 157.75 154.85 157.225 829124 0.702299 1827 -1.104303 74.7545
10/16/2009 159 159.25 156.55 158.337 1655780 -16.04031 1828 -1.105062 74.79542
3/7/2012 138.5 139.45 135.25 136.45 1070138 66.49067 1829 -1.107183 74.83633
6/19/2017 409.4 409.4 404.3 407.2 2144105 -147.2374 1830 -1.110289 74.87725
8/4/2011 159.975 165.725 159.5 164.7 1946998 -64.74119 1831 -1.113919 74.91817
9/17/2008 105.25 106.125 98.75 99.975 2340520 -10.21083 1832 -1.116033 74.95908
6/9/2008 92 92 87.0875 90.7125 2168824 41.96257 1833 -1.118413 75
9/9/2011 158.6 159 155.5 156.3 736254 12.04277 1834 -1.121244 75.04092
8/27/2014 176.475 178.65 176.275 177.7 2169688 -33.52167 1835 -1.127012 75.08183
6/25/2009 135.75 137.925 131.025 133.087 2524760 -21.55397 1836 -1.127939 75.12275
2/5/2009 110.5 110.775 109.075 109.488 731564 16.13328 1837 -1.135103 75.16367
4/16/2014 132.5 133.425 130 130.55 1315412 27.07722 1838 -1.135578 75.20458
8/2/2010 181.15 182.225 178.55 179.025 1342436 4.621738 1839 -1.139688 75.2455
10/10/2014 190.675 195 186.75 187.7 1994218 -57.53252 1840 -1.141224 75.28642
2/18/2014 120.5 122.625 118.35 119.15 733898 58.62488 1841 -1.142691 75.32733
8/5/2016 275.225 291.45 275 287.975 6626526 15.99329 1842 -1.143879 75.36825
1/9/2017 348 349 341.75 342.8 2596295 -131.309 1843 -1.145151 75.40917
12/2/2009 151.9 152.45 147.5 148.2 2133384 13.81215 1844 -1.148806 75.45008
12/8/2014 172.975 175.95 171.05 171.95 2135608 -83.90374 1845 -1.149425 75.491
6/16/2008 93.5 95.275 93.05 93.5 648188 12.20657 1846 -1.149657 75.53191
12/31/2008 105.25 107.125 104.9 106.5 1048560 1.843318 1847 -1.150022 75.57283
7/8/2013 111.875 111.875 108.25 108.5 1425536 27.52171 1848 -1.150219 75.61375
4/30/2013 150.075 151.95 145.75 149.7 1331672 60.74472 1849 -1.151054 75.65466
4/5/2017 381.15 385.1 380.1 381.35 2641206 -82.4423 1850 -1.151485 75.69558
10/29/2010 209.5 214.5 205.5 209.025 1192548 -1.370028 1851 -1.153565 75.7365
7/2/2015 196.5 207.5 196.5 206.2 6752276 -4.365431 1852 -1.157168 75.77741
9/2/2015 207.4 207.4 196.775 197.575 6358976 -0.22828 1853 -1.159132 75.81833
9/24/2015 198.45 199.35 195.85 197.125 5369144 -19.9787 1854 -1.160542 75.85925
2/4/2013 168.425 170.725 163.35 164.3 1754732 -15.39948 1855 -1.163898 75.90016
1/11/2013 143.55 144.1 140.9 142.375 594964 47.09216 1856 -1.173547 75.94108
8/12/2016 272 273.35 267.35 269.1 4868830 -79.54963 1857 -1.177588 75.982
5/13/2013 153.525 154.925 149.5 149.875 676284 -6.796492 1858 -1.182269 76.02291
7/8/2009 135.5 143.75 133.75 140.337 2864212 7.597033 1859 -1.183436 76.06383
4/22/2013 151.5 154 150 151.875 489530 31.20824 1860 -1.18623 76.10475
1/7/2016 222.2 226.175 217.65 220.775 4505368 -56.91187 1861 -1.192629 76.14566
4/1/2013 140.8 141.625 139.475 140.7 560842 32.29881 1862 -1.197886 76.18658
10/4/2010 210.5 211.65 205.775 207.825 2777374 -37.60967 1863 -1.198169 76.2275
12/21/2009 150.025 153.25 149 151.025 1056704 9.768488 1864 -1.198298 76.26841
10/7/2009 168.738 169.863 166.5 167.375 959952 -65.18629 1865 -1.19969 76.30933
12/22/2008 105.363 106.225 100.562 101.325 1491936 27.11061 1866 -1.202186 76.35025
6/12/2009 140 142.488 137.5 139.012 2142416 -25.81637 1867 -1.205244 76.39116
1/19/2009 109.525 111.125 88.5 110.488 1222256 -6.971832 1868 -1.206271 76.43208
9/15/2008 101.75 104.625 98.175 103.287 1690092 51.84194 1869 -1.223727 76.473
4/25/2016 212.275 215 211.2 214.475 1160438 27.66442 1870 -1.22399 76.51391
11/25/2016 294.95 299 294.95 296.5 2395650 -244.0174 1871 -1.244295 76.55483
7/11/2008 89.3875 90.2375 85.2625 86.1875 923096 52.74808 1872 -1.248774 76.59574
11/3/2014 182.075 185.25 181.95 182.4 2426808 -73.38403 1873 -1.249293 76.63666
12/30/2008 104.25 106 103.3 105.2 693808 22.36163 1874 -1.250145 76.67758
5/6/2014 134.125 136.75 134.125 135.5 741718 64.58442 1875 -1.251813 76.71849
2/2/2017 376 387.3 376 382.6 5783462 -280.6018 1876 -1.257686 76.75941
11/29/2013 100.125 101.35 99.775 100.525 1378710 50.92751 1877 -1.258068 76.80033
5/11/2016 206.725 208 204.3 204.85 1064908 -23.31076 1878 -1.260935 76.84124
12/31/2014 166.25 167.85 164.8 166.125 1915622 47.47866 1879 -1.273513 76.88216
11/9/2016 296 318.9 289.1 316.3 2878900 -61.93523 1880 -1.274272 76.92308
9/22/2015 194.95 197.95 193.375 195.325 3164394 -42.23557 1881 -1.281887 76.96399
1/20/2012 136.925 138.4 136.225 137.325 639376 -24.02348 1882 -1.283574 77.00491
2/6/2009 110.838 111.1 108.838 110.725 864056 0.594327 1883 -1.285376 77.04583
3/31/2008 116.25 116.25 109.5 111.387 1879032 32.02929 1884 -1.287612 77.08674
12/26/2014 163.425 165.025 161.875 163.875 1274118 -12.18552 1885 -1.287822 77.12766
10/24/2011 145.5 146.9 143.475 146.075 938386 16.64765 1886 -1.291325 77.16858
6/4/2015 170 176 170 175.25 2844538 -67.26318 1887 -1.291767 77.20949
1/15/2014 102.575 105 102.575 104.775 780466 -1.477 1888 -1.292021 77.25041
12/24/2008 103.738 105.125 102.537 103.25 3495740 21.0476 1889 -1.296256 77.29133
11/24/2011 132.425 133.175 127.35 130.775 1874552 32.84119 1890 -1.297212 77.33224
2/4/2016 200.5 200.5 192.625 194.725 1793346 -3.151907 1891 -1.298701 77.37316
2/16/2016 197.375 197.45 186.075 188.775 2073020 33.97167 1892 -1.29947 77.41408
9/21/2016 285.5 289.7 285.05 285.9 4301616 -40.62961 1893 -1.299661 77.45499
5/18/2016 204.1 206.2 202.025 203.3 1830462 47.53548 1894 -1.299906 77.49591
7/11/2017 386.4 388.75 380.6 387.5 3454486 -149.076 1895 -1.302083 77.53682
8/18/2011 157 157.95 154.775 155.575 542576 -15.59437 1896 -1.304186 77.57774
6/26/2009 133.762 135.975 133.062 134.587 688704 -39.54071 1897 -1.30472 77.61866
8/6/2013 95.275 99.175 95 96.45 1270240 44.44925 1898 -1.304834 77.65957
3/24/2015 171.5 175.4 170.625 173.625 1081376 6.703388 1899 -1.306336 77.70049
4/7/2015 187.1 187.45 185.075 186.1 2261654 0.878825 1900 -1.311106 77.74141
12/14/2010 185.5 190.45 185 187.75 1488084 -69.50759 1901 -1.312795 77.78232
8/11/2008 110 111.963 109.088 110.762 1359016 41.92581 1902 -1.316512 77.82324
8/16/2010 189.8 192.45 188 190.725 1478746 -96.32013 1903 -1.320931 77.86416
9/23/2008 90.525 98.125 89.5 97.15 1496524 41.25472 1904 -1.322506 77.90507
2/3/2015 169.85 170.45 165 165.375 1499572 -24.10882 1905 -1.323859 77.94599
12/8/2011 133 134.45 131.95 133.25 828808 12.80877 1906 -1.327316 77.98691
12/22/2009 151.75 154.4 150 152.825 1126936 7.616748 1907 -1.33477 78.02782
5/7/2015 169.5 170 163.25 165.425 2468378 61.44389 1908 -1.335777 78.06874
9/11/2017 433 435.95 427.9 429.05 2454178 -109.7018 1909 -1.336249 78.10966
10/20/2010 201.975 205.4 201.675 204.6 1247824 13.72549 1910 -1.337827 78.15057
7/1/2016 221.05 239 221 237.15 13404198 -85.85423 1911 -1.340152 78.19149
1/9/2012 125 128.45 125 127.6 182048 12.30241 1912 -1.341893 78.23241
10/31/2011 148.725 149.35 145.05 145.5 604522 -48.39367 1913 -1.344436 78.27332
3/25/2009 97.9625 99.775 97.625 98.05 560248 47.46149 1914 -1.345155 78.31424
2/19/2016 194.25 194.95 185.625 186.625 2347380 -14.59932 1915 -1.346659 78.35516
5/20/2010 158.45 163.95 157.5 162.85 2981416 -28.88802 1916 -1.347363 78.39607
9/21/2012 124.15 127.5 122.625 126.35 1820712 -24.02454 1917 -1.3513 78.43699
9/12/2008 104.85 104.85 100.5 101.875 2264200 35.78632 1918 -1.354358 78.47791
2/18/2010 156.45 163.3 154.5 158.65 2464780 18.45284 1919 -1.356896 78.51882
3/2/2016 194.95 198.75 192.55 194.55 3408664 -7.057365 1920 -1.357392 78.55974
4/22/2015 178.475 183.15 177.575 181.725 1998736 17.20956 1921 -1.362091 78.60065
7/17/2015 221.05 223.45 218.95 219.5 3352932 -34.1482 1922 -1.362661 78.64157
7/14/2014 167.45 168.9 162.6 163.625 1696754 4.046324 1923 -1.363895 78.68249
3/11/2015 172.825 174.85 169.025 170.525 1437526 -39.74595 1924 -1.364155 78.7234
2/24/2014 121.55 125.225 121.45 122.025 1101424 11.77555 1925 -1.365667 78.76432
6/9/2009 145 147.475 134.188 138.312 6552492 -25.59546 1926 -1.369967 78.80524
7/25/2013 110.15 111.5 109 110.125 3865146 13.83021 1927 -1.371105 78.84615
4/26/2012 131 131 126.625 127.8 1276036 -16.63245 1928 -1.374515 78.88707
7/10/2013 110.475 110.475 109.25 109.575 574416 27.86373 1929 -1.377114 78.92799
3/4/2013 151.95 152.5 149.625 151.9 1341376 -12.1447 1930 -1.377381 78.9689
7/1/2009 133.75 136.75 130.512 135.45 1632224 -10.09957 1931 -1.379966 79.00982
2/7/2014 124 124.825 122.025 123.025 774282 40.00975 1932 -1.38583 79.05074
5/5/2016 206.2 206.45 202.025 205.075 1643010 -27.49455 1933 -1.388892 79.09165
2/19/2010 158.45 162.2 156.775 160.85 1545656 1.965559 1934 -1.397879 79.13257
2/14/2011 159.25 165 158.275 164.075 1081512 -5.923178 1935 -1.400683 79.17349
1/14/2011 154.925 157.375 152.625 154.9 2318408 -21.9205 1936 -1.403635 79.2144
3/10/2008 122.5 127.95 120.25 127.05 1312456 0.800308 1937 -1.404434 79.25532
6/1/2012 127.8 128.975 126.775 128.075 568064 -1.425456 1938 -1.408446 79.29624
4/16/2012 126.275 126.85 125.15 126.275 222748 32.81458 1939 -1.410385 79.33715
8/11/2010 187 190.9 186.5 187.95 3010874 6.805507 1940 -1.415706 79.37807
10/19/2010 204.75 206 200.8 201.675 2392234 -30.11291 1941 -1.417124 79.41899
9/26/2011 156.625 157.05 154.275 155 1075502 6.252082 1942 -1.417769 79.4599
9/23/2009 164.85 166.5 162.975 165.337 1704688 -11.75195 1943 -1.418386 79.50082
11/2/2011 148.625 149.125 147.2 147.95 1327062 -8.886842 1944 -1.41878 79.54173
2/9/2012 136 136.6 134.55 135.875 1330922 18.40564 1945 -1.419565 79.58265
2/20/2015 171.025 171.65 166.075 166.525 1141564 15.52315 1946 -1.427621 79.62357
3/29/2016 196.675 198.3 195.5 197.125 1823938 -26.74812 1947 -1.42868 79.66448
3/25/2011 152.75 156 152.5 155.525 865122 -1.335715 1948 -1.431977 79.7054
11/4/2009 152.5 154.925 151 153.475 951772 -6.174336 1949 -1.433024 79.74632
5/27/2013 145.35 146.75 143.5 144.55 404262 33.53259 1950 -1.434638 79.78723
6/28/2016 212.55 218 212.1 217.475 4687486 -42.4431 1951 -1.435676 79.82815
3/11/2011 152.65 153.5 150.5 152.675 1976300 25.53347 1952 -1.440937 79.86907
6/10/2016 207.2 209.45 204.325 205.025 1881442 32.07719 1953 -1.442713 79.90998
10/3/2016 293.925 303.375 292.675 301.85 5200452 -198.3444 1954 -1.443358 79.9509
12/4/2013 101 102.65 100.375 101.175 571080 76.15203 1955 -1.443447 79.99182
5/23/2017 428 430.95 418.75 424.25 4187364 -171.6069 1956 -1.447506 80.03273
2/11/2013 157.425 158.875 155.5 156.2 1723636 -16.50196 1957 -1.44766 80.07365
11/21/2011 140.5 142 132.65 134.075 885154 18.22202 1958 -1.455515 80.11457
6/26/2014 164.275 168 162.2 163.95 2828566 -22.60235 1959 -1.45821 80.15548
8/3/2009 137.775 137.975 133.05 133.725 1840964 18.95454 1960 -1.458967 80.1964
12/18/2014 162.8 166.45 162.8 165 1978576 16.04121 1961 -1.462863 80.23732
10/26/2015 200.4 200.45 195.75 196.525 1386346 49.02075 1962 -1.463924 80.27823
2/20/2017 387.4 388.4 382.5 385.5 2301618 -19.83214 1963 -1.464523 80.31915
10/18/2016 323 324.4 317.4 321.7 3730647 24.2078 1964 -1.466061 80.36007
4/17/2017 422.4 431.65 418.3 424.45 7506670 -178.6476 1965 -1.466207 80.40098
8/26/2011 153.5 155.475 151.45 152.325 463836 61.96629 1966 -1.467643 80.4419
9/29/2017 398 405.5 393.65 400.5 4049718 -146.9935 1967 -1.469017 80.48282
8/8/2014 166.225 167.35 161.75 162.15 2592228 3.854136 1968 -1.469628 80.52373
12/30/2010 173 173 167.575 168.65 2925622 -64.81798 1969 -1.470532 80.56465
10/1/2013 103 104.6 100 102.325 1246436 22.42993 1970 -1.473261 80.60556
7/28/2009 129 132.425 129 131.913 976396 -20.37175 1971 -1.477553 80.64648
3/2/2009 107.775 110 107.775 109.588 789168 27.70048 1972 -1.479091 80.6874
5/25/2011 153 157.5 150.8 151.575 906618 3.838226 1973 -1.4798 80.72831
8/19/2011 155.575 159.725 155.575 157.625 990276 -50.04759 1974 -1.482183 80.76923
11/7/2013 108.5 109.15 103.6 105.05 901382 63.9808 1975 -1.489348 80.81015
9/23/2016 289.85 293.95 288.5 291.65 4583240 -120.1547 1976 -1.490067 80.85106
11/25/2011 130 133.3 129.05 132.475 891152 40.83296 1977 -1.491424 80.89198
7/22/2015 220.5 226.1 219.15 223.9 5141572 36.45523 1978 -1.49265 80.9329
1/20/2017 359.75 360.45 350.6 352.35 2984395 -91.75511 1979 -1.494128 80.97381
6/5/2014 175.55 185.4 175.55 183.75 5352658 11.53105 1980 -1.494485 81.01473
6/22/2016 206.5 208.45 205.25 207.7 2260112 -20.89639 1981 -1.497488 81.05565
5/20/2015 173.475 173.675 171.05 171.8 779118 -0.014559 1982 -1.498634 81.09656
5/10/2011 173.925 175.975 169.625 171.775 1751744 -11.83267 1983 -1.498703 81.13748
3/7/2013 155 157.5 152.075 153.6 572022 23.96039 1984 -1.49982 81.1784
8/26/2010 202.4 203.5 200.65 202 2175792 -47.25715 1985 -1.500242 81.21931
5/7/2014 136 138.9 135.275 137.175 1288086 19.76897 1986 -1.501127 81.26023
3/23/2015 172.225 172.775 170.5 170.975 539220 -25.34825 1987 -1.50432 81.30115
2/21/2012 135.4 137.3 134 136.4 978736 -2.807606 1988 -1.51458 81.34206
12/20/2011 132.575 133.425 130.375 132.675 763024 53.73147 1989 -1.518219 81.38298
9/29/2016 296.475 299.7 285.55 286.75 11255518 -197.6515 1990 -1.518763 81.4239
3/23/2009 95.5125 97.15 94.75 96.3375 961680 2.603307 1991 -1.52166 81.46481
8/22/2008 100.75 100.75 98.05 98.9125 1266108 7.265479 1992 -1.529952 81.50573
8/4/2008 103.812 107.375 102.6 106.662 653444 45.42049 1993 -1.530678 81.54664
9/10/2014 198 198.95 194.75 195.425 1331608 1.511906 1994 -1.531224 81.58756
5/24/2016 202.25 203 196.275 198.425 1521480 -59.82682 1995 -1.533459 81.62848
9/7/2012 125.25 126.2 121.1 124.15 1376234 35.74016 1996 -1.534986 81.66939
1/2/2008 195.25 196.1 188.55 193.2 5984996 33.80161 1997 -1.538494 81.71031
11/21/2016 301.5 302.4 290.5 291.85 2018347 -88.1386 1998 -1.541129 81.75123
12/4/2009 150.075 155.9 150 155.125 3243384 15.30166 1999 -1.544307 81.79214
8/9/2010 182.375 185.025 182.375 183.15 903282 0.812348 2000 -1.544402 81.83306
11/5/2014 182.4 187.75 182.4 184.65 3978942 -64.02398 2001 -1.547945 81.87398
7/17/2013 113.725 115.3 112 112.575 1028260 16.78063 2002 -1.549329 81.91489
8/5/2009 137.475 137.875 134.5 135.275 3729496 34.30063 2003 -1.551158 81.95581
11/23/2015 205.5 207 204.375 205.9 3144466 -94.61247 2004 -1.553135 81.99673
5/11/2009 102.75 106.488 102 105.8 363356 19.68116 2005 -1.554332 82.03764
4/30/2014 133.25 135.35 129.075 131.725 2017550 54.7259 2006 -1.555913 82.07856
12/5/2016 293.5 296.2 290.2 290.95 2332861 -230.0624 2007 -1.557568 82.11948
6/24/2008 87.875 90 86.325 88.15 2161860 74.74936 2008 -1.55993 82.16039
1/11/2017 349.9 351.4 346.5 349.1 6694422 -218.74 2009 -1.562084 82.20131
6/24/2013 117.5 118.45 109.25 109.525 1880476 2.687695 2010 -1.563651 82.24223
1/21/2014 112.5 113.95 111.4 112.55 754844 41.59315 2011 -1.564803 82.28314
6/30/2015 192.75 194.9 191.75 192.7 2364792 -42.12276 2012 -1.566209 82.32406
8/12/2009 133.75 138.15 133.5 135.587 2208780 22.67636 2013 -1.569636 82.36498
3/2/2015 169.4 177.925 168.5 175.35 4807098 -39.19429 2014 -1.575989 82.40589
8/21/2012 126.025 127.625 125.25 125.975 464656 15.26821 2015 -1.581032 82.44681
3/15/2010 152 152.4 147.5 148.675 917768 -32.92356 2016 -1.588601 82.48773
7/12/2013 111 112.35 111 111.85 357096 13.81237 2017 -1.589631 82.52864
4/23/2012 132.25 132.9 128.85 129.775 683976 32.53185 2018 -1.594094 82.56956
9/2/2014 191.5 193.85 190.5 192.35 3107782 52.94189 2019 -1.594454 82.61047
10/4/2017 418.75 419 407 408.75 5068619 -139.4201 2020 -1.598251 82.65139
3/16/2015 170.5 173.025 169.875 170.725 1061674 -7.340461 2021 -1.598372 82.69231
9/14/2009 157.288 161.725 156.75 159.05 4543488 -1.906139 2022 -1.598611 82.73322
2/17/2010 155.05 157.2 153.8 156.075 506172 -15.8256 2023 -1.60032 82.77414
12/21/2011 133.05 135.7 131.775 134.75 654340 69.01587 2024 -1.608665 82.81506
5/12/2017 434 437 428.2 434.9 2182537 -191.049 2025 -1.618446 82.85597
3/1/2013 146.5 151.2 145.5 149.425 1157596 -45.60293 2026 -1.621941 82.89689
12/6/2013 102 104.5 100.5 102.625 1078384 22.67847 2027 -1.626015 82.93781
7/5/2012 132.475 133.9 131.325 132.725 445950 -6.031558 2028 -1.635992 82.97872
8/10/2012 124.9 126.2 121.8 125.175 1643964 25.66805 2029 -1.638813 83.01964
7/6/2011 168.625 169.425 166.05 168.4 836392 1.563643 2030 -1.647267 83.06056
5/3/2011 172.65 173.85 168.85 171.075 1335932 33.28458 2031 -1.649851 83.10147
7/20/2016 249.475 257.5 248.55 256.425 14169134 -96.73997 2032 -1.653421 83.14239
2/22/2008 129.625 133 125.312 130.337 2010840 -13.23806 2033 -1.654315 83.18331
9/18/2013 116 117.25 114.775 115.1 465340 40.73121 2034 -1.664911 83.22422
8/12/2015 211.725 211.725 189.675 194.2 7431780 -88.4522 2035 -1.666665 83.26514
1/14/2014 102.75 104.2 101.925 103.05 832934 2.00833 2036 -1.667056 83.30606
4/8/2009 203.35 203.35 100.9 105.162 1403536 36.01339 2037 -1.667874 83.34697
1/27/2011 338 338 162.575 164.35 2287780 6.712074 2038 -1.671939 83.38789
8/18/2014 169.1 179.95 168.15 176.175 4026926 -68.02576 2039 -1.674511 83.42881
8/22/2013 103.5 105.4 101.05 104.85 764650 72.00641 2040 -1.678593 83.46972
7/20/2017 374 377.8 372 374.55 2980365 -182.2532 2041 -1.681308 83.51064
7/30/2012 130.2 133.325 129.3 132.7 738506 -6.117548 2042 -1.681848 83.55155
6/19/2012 120.75 125.75 120.275 125.05 2708258 19.43952 2043 -1.683831 83.59247
1/7/2010 156.575 157.5 153.75 155.225 764816 -41.45055 2044 -1.69925 83.63339
9/4/2008 107.4 111.625 105.75 109.738 2156340 -12.26394 2045 -1.70025 83.6743
1/8/2014 99.875 101.175 97.5 97.75 2480054 -2.342629 2046 -1.703255 83.71522
9/22/2008 97.95 98.725 94.6 95.5125 1143952 66.89342 2047 -1.705852 83.75614
11/16/2016 287.1 292 281.7 288.5 4471527 -166.2667 2048 -1.717339 83.79705
8/5/2008 106.25 111.95 106.25 108.35 2077272 33.07597 2049 -1.719025 83.83797
12/9/2009 158.5 162.75 158.05 161.9 2596420 56.21366 2050 -1.733337 83.87889
3/15/2017 374.15 374.5 368.6 369.75 4816081 -129.8011 2051 -1.735225 83.9198
6/20/2014 165.5 169 159.7 160.9 2591780 -42.24713 2052 -1.735827 83.96072
4/11/2008 112.025 114.25 111.775 113.113 1230092 72.73071 2053 -1.739149 84.00164
6/2/2017 417 419.7 411.35 414.8 3938871 -298.7503 2054 -1.739795 84.04255
12/23/2013 101.975 104.95 101.625 104.025 1531294 39.34402 2055 -1.740994 84.08347
11/26/2014 170.8 172.475 169.25 171.5 1047350 58.25727 2056 -1.749098 84.12439
10/10/2017 411.55 416.55 409.4 410.85 3089696 -128.7265 2057 -1.749224 84.1653
10/16/2014 185 188.9 177.45 179.625 4875944 -26.1633 2058 -1.74987 84.20622
4/2/2013 139.475 143.425 139.05 142.375 581452 10.49819 2059 -1.753954 84.24714
12/8/2009 158.5 160.65 157.85 159.075 2642278 -1.824286 2060 -1.756485 84.28805
8/2/2011 156.025 157.05 155.625 156.225 858916 -11.05385 2061 -1.757615 84.32897
1/8/2013 142.525 143.15 139.425 140.675 1090700 32.84402 2062 -1.758104 84.36989
8/6/2015 212.475 214.65 207.9 209.475 2800878 -22.1963 2063 -1.764178 84.4108
7/3/2014 172.9 174.5 170.625 171.425 1455212 -80.21025 2064 -1.767831 84.45172
12/8/2008 96.25 96.25 93.3 95.125 1264708 54.51285 2065 -1.778948 84.49264
12/15/2015 207.45 210.15 207.25 209.125 1672702 43.50263 2066 -1.779698 84.53355
3/29/2017 369.1 371.45 366.35 370.15 4394594 6.31486 2067 -1.779857 84.57447
12/12/2017 405 405.85 392.1 395.1 4094816 -148.5296 2068 -1.780296 84.61538
1/12/2010 162.55 164.225 157.8 158.975 1035806 -53.58123 2069 -1.790091 84.6563
5/26/2008 104.5 106 102.75 103.512 1472448 46.25545 2070 -1.801678 84.69722
3/14/2016 193.5 195.5 190.85 192.6 1049886 -43.06407 2071 -1.802097 84.73813
7/18/2012 136.125 136.575 134.125 134.625 853072 -25.64162 2072 -1.80398 84.77905
3/18/2008 110 111 104.775 107.15 2926772 17.78246 2073 -1.808091 84.81997
7/27/2012 131.175 132.775 129.3 130.325 520514 66.00809 2074 -1.809614 84.86088
6/23/2017 394 395 378.05 383.4 8525902 -3.846149 2075 -1.810175 84.9018
2/15/2017 374 380.5 363.35 369.2 3498210 -255.4272 2076 -1.814198 84.94272
10/3/2013 102.325 104.75 101.8 103.875 923274 26.15959 2077 -1.815432 84.98363
6/15/2009 138.75 141.925 136.525 140.675 2219212 14.13093 2078 -1.81564 85.02455
2/26/2015 164.725 164.725 162.025 163.825 1970058 -32.03708 2079 -1.815879 85.06547
9/20/2012 124.175 125.45 119.1 124.075 1189568 36.77707 2080 -1.826823 85.10638
10/29/2015 200 200.325 195.55 196.25 4570862 11.32949 2081 -1.829065 85.1473
1/5/2016 213.925 223 213.25 221.325 2642148 46.25425 2082 -1.834862 85.18822
8/11/2017 406.8 415.5 403.55 411.8 3768327 -303.2313 2083 -1.840803 85.22913
12/20/2013 99.275 102.5 99.275 102.125 984656 65.43993 2084 -1.845081 85.27005
12/12/2016 299.95 301.15 294.7 295.5 1233273 -118.8889 2085 -1.845161 85.31097
3/27/2014 130.45 137.2 130.25 135 2728270 -1.532764 2086 -1.848532 85.35188
6/30/2009 137.25 137.5 131.275 132.962 717572 -27.16093 2087 -1.849391 85.3928
5/29/2008 106.713 110.475 102.55 104.562 7243764 -1.099341 2088 -1.857026 85.43372
9/3/2013 106.5 106.5 103.025 103.425 911372 26.73986 2089 -1.857405 85.47463
5/26/2009 142 147.238 139.55 141.175 4551488 8.934037 2090 -1.860522 85.51555
2/9/2010 155.25 156 153.525 155.025 804520 7.579089 2091 -1.862768 85.55646
9/24/2009 165.25 170.413 164.288 167.738 3310828 5.071868 2092 -1.865499 85.59738
5/29/2014 183 185 175.125 176.7 4966232 -11.94171 2093 -1.866368 85.6383
9/9/2009 163.5 163.5 157.025 157.85 2206776 57.95712 2094 -1.872613 85.67921
2/1/2017 370 380.9 366.85 375.45 7326586 -271.6407 2095 -1.873201 85.72013
10/31/2013 101.45 101.625 100.475 101.025 1797470 24.42491 2096 -1.874313 85.76105
7/11/2012 131.1 134.5 131.1 133.675 455212 32.25643 2097 -1.875408 85.80196
9/29/2015 196.5 198.9 193.625 197.325 2044506 -18.94214 2098 -1.878652 85.84288
7/15/2014 164.5 167.225 164.175 165.9 1270086 0.375319 2099 -1.882149 85.8838
8/5/2011 165 169 163.3 166.525 3897302 -52.56527 2100 -1.882276 85.92471
4/25/2008 109.012 110.738 108 109.15 1192084 21.48894 2101 -1.882962 85.96563
1/24/2012 139 141.4 138 139.025 936314 -21.65827 2102 -1.884502 86.00655
9/12/2013 115.05 116.25 112.825 114.275 1154660 71.58752 2103 -1.884703 86.04746
12/13/2017 394 404.35 393 402.2 3836608 #REF! 2104 -1.89157 86.08838
11/14/2008 95.75 96.2375 91.275 91.95 927236 78.6436 2105 -1.89287 86.1293
5/24/2017 426.5 437.75 421.6 430.55 4247142 -168.9677 2106 -1.904943 86.17021
10/20/2009 316 316 157.5 160.075 1695692 -13.1872 2107 -1.910016 86.21113
4/4/2013 145.1 146.075 140.125 141.425 727692 7.27749 2108 -1.914732 86.25205
3/24/2011 149.525 152.9 149.525 152.525 654516 -5.553629 2109 -1.917913 86.29296
8/31/2009 142.5 146.425 142 144.5 2628820 19.05895 2110 -1.935078 86.33388
10/30/2014 177.55 179.5 176.525 178.525 2798068 23.77242 2111 -1.939672 86.3748
7/8/2016 236.15 239.1 232.575 234.2 3572862 -31.98084 2112 -1.94712 86.41571
7/29/2010 181.025 181.875 176.15 177.45 2748752 -6.865398 2113 -1.951628 86.45663
4/26/2011 167.7 169.875 165.5 166.05 1276532 1.351549 2114 -1.952667 86.49755
5/15/2015 166.775 169.85 166.35 168.325 1073686 -26.25164 2115 -1.956744 86.53846
1/1/2013 135.475 135.475 132.35 133.325 458386 18.67948 2116 -1.957637 86.57938
6/16/2011 166 167 163.05 163.95 552102 -11.89217 2117 -1.972615 86.62029
2/25/2011 149.875 151.5 145.05 146.525 1328436 -59.48299 2118 -1.97396 86.66121
10/14/2008 93 95.25 91.25 91.875 567072 67.11704 2119 -1.98303 86.70213
9/15/2016 283.5 283.5 278.85 279.4 3849316 -65.66855 2120 -1.986145 86.74304
11/25/2010 182 184.35 163.25 168.65 4135172 13.1789 2121 -1.990857 86.78396
7/7/2010 198 199.2 193.5 194.25 2464584 -37.08539 2122 -1.992961 86.82488
1/25/2012 139.875 142.575 139 141.7 933040 27.3147 2123 -2.009214 86.86579
11/16/2010 200.5 200.5 192.5 194.95 1465026 -68.51358 2124 -2.010724 86.90671
2/12/2008 119.975 121.75 115.037 115.688 1193204 -11.80286 2125 -2.020845 86.94763
9/26/2013 106.45 107.575 102.85 103.475 1352324 0.96949 2126 -2.021088 86.98854
8/1/2008 103.75 110.55 99.5 104.488 926352 -4.960317 2127 -2.021699 87.02946
10/21/2013 100 101.05 99.175 99.55 877894 54.61074 2128 -2.027026 87.07038
7/21/2015 224.5 224.5 218.525 219.325 1426074 -20.60764 2129 -2.027602 87.11129
5/23/2014 178.5 185.8 178 181.85 2560538 -43.96891 2130 -2.027876 87.15221
2/7/2008 132.5 134.9 125.25 126.312 2061420 13.69184 2131 -2.030635 87.19313
2/28/2013 153.5 157.25 144.3 146.35 3182796 11.26269 2132 -2.045356 87.23404
1/24/2011 163.9 167.3 162.625 164.925 2457604 -93.14889 2133 -2.050861 87.27496
7/4/2008 84 87.2125 82.5625 85.3875 888264 58.36279 2134 -2.053733 87.31588
9/9/2010 208 208.5 204.525 205.075 2243552 5.233363 2135 -2.053745 87.35679
7/15/2015 220 220.375 215.075 216.4 3211104 -15.56742 2136 -2.057041 87.39771
6/18/2015 177.225 188.2 176.775 187.25 4963134 6.875543 2137 -2.058293 87.43863
4/5/2016 204 206 199.5 201.075 2347892 -21.45877 2138 -2.063956 87.47954
1/27/2015 165.5 168.25 164.4 165.55 1475662 47.6439 2139 -2.064042 87.52046
12/28/2016 319.05 321.35 315.55 316.2 4585020 -95.72888 2140 -2.076879 87.56137
12/17/2014 162.075 165.625 158.175 161.55 3436316 -61.5904 2141 -2.078285 87.60229
12/19/2013 101.5 101.775 99.05 99.975 741040 49.12861 2142 -2.090546 87.64321
4/1/2016 197.825 198.4 195.8 196.525 1078856 -32.8994 2143 -2.100183 87.68412
3/26/2010 149.4 149.4 147 147.875 1407330 -31.08092 2144 -2.101744 87.72504
4/1/2008 114.25 115.025 110.25 112.812 1681612 -5.0391 2145 -2.104227 87.76596
9/2/2008 100.537 108.225 100.025 107.4 1775212 49.33962 2146 -2.109838 87.80687
4/28/2016 217.8 218.9 210.825 212 2305048 -30.36126 2147 -2.113182 87.84779
4/11/2011 165 165.5 162.5 162.625 457520 -4.430884 2148 -2.11711 87.88871
9/30/2011 156.5 157.175 153.775 155.725 317508 -76.93511 2149 -2.119069 87.92962
7/8/2008 86.2625 90 85 88.0125 1125584 56.13631 2150 -2.11939 87.97054
11/3/2015 198.3 201.95 193.5 200.65 10478364 -93.81791 2151 -2.121091 88.01146
5/8/2009 100.575 106.95 100 103.525 896612 65.75422 2152 -2.129683 88.05237
12/20/2016 305.05 306 301.15 302.3 2374048 -129.3627 2153 -2.141462 88.09329
1/16/2012 133.5 133.5 131.25 131.8 245206 69.61383 2154 -2.142209 88.13421
4/26/2017 439.95 440.45 427.4 433.75 3609150 -107.9338 2155 -2.142401 88.17512
7/3/2015 206.75 209.6 203.825 208.6 5115892 -4.561407 2156 -2.143408 88.21604
11/10/2015 206.025 208.05 197.15 199.5 5009574 -67.78805 2157 -2.147778 88.25696
2/20/2014 119.975 121.575 118.225 118.9 571858 26.61626 2158 -2.150452 88.29787
7/30/2014 161.05 164.225 160.375 162.025 678152 -25.56379 2159 -2.158157 88.33879
7/27/2009 130.962 130.962 128.25 129.038 2034104 24.34008 2160 -2.162076 88.37971
3/4/2015 179 179.4 169 170.55 1340366 5.955336 2161 -2.162703 88.42062
2/23/2016 186.2 187.875 180.025 181.35 1739224 -19.58458 2162 -2.16761 88.46154
5/14/2013 150.5 153.275 150.125 151.65 852470 -41.79523 2163 -2.173913 88.50245
1/15/2009 110.512 110.512 106.55 106.95 450216 29.19563 2164 -2.17568 88.54337
5/13/2010 150.8 152.4 150.6 151.05 511118 50.6856 2165 -2.184329 88.58429
12/22/2016 308.95 313.45 305.6 306.3 3390292 -51.16594 2166 -2.184523 88.6252
8/28/2015 205.2 206.775 197.85 202.625 6392884 23.86812 2167 -2.18464 88.66612
7/28/2016 269.35 270.675 265.025 266.15 4560532 -33.15822 2168 -2.191295 88.70704
9/3/2015 198 202.925 198 199.875 4779130 -18.18182 2169 -2.192273 88.74795
6/8/2010 169 171.225 165.05 169.125 2786132 -8.779542 2170 -2.194243 88.78887
2/10/2015 159.425 161.2 153.5 155.475 1480784 9.489151 2171 -2.201441 88.82979
9/25/2014 176 179.25 170.675 171.775 2521786 10.18301 2172 -2.206631 88.8707
2/17/2016 190.5 192.575 187.75 191.25 2466496 30.82557 2173 -2.213369 88.91162
9/12/2016 278.5 281.125 275.15 276.475 3668150 -148.4052 2174 -2.215017 88.95254
2/17/2009 111.25 112.275 110.375 111.3 606048 14.51612 2175 -2.215217 88.99345
4/2/2012 130.95 132.95 129.25 130.2 1210560 26.69951 2176 -2.216232 89.03437
4/21/2015 178.7 181.075 176.725 177.625 855666 -2.525253 2177 -2.224914 89.07529
3/27/2015 174.75 176.5 170.2 173.25 1251098 18.58553 2178 -2.22556 89.1162
12/18/2015 216.45 217.825 212.125 212.8 3107264 -64.51488 2179 -2.231988 89.15712
1/10/2012 127.8 130.25 127.75 129.35 249696 -37.24139 2180 -2.232317 89.19804
12/11/2008 95.2625 97 94 94.25 2006680 51.54242 2181 -2.240395 89.23895
3/4/2016 196.3 199.425 193.25 194.5 3162686 52.29335 2182 -2.245301 89.27987
10/24/2017 406 413.9 404.7 407.7 4939313 -127.3843 2183 -2.250517 89.32079
8/5/2010 180.975 181.95 179 179.3 1441302 -29.43513 2184 -2.251346 89.3617
2/22/2012 136.95 140.95 135.4 138.525 1736300 22.03462 2185 -2.26378 89.40262
5/22/2014 173.5 179 173.175 177.675 2381210 -10.01548 2186 -2.273878 89.44354
6/14/2011 162.55 162.925 160.525 161.5 875084 61.50637 2187 -2.275086 89.48445
5/30/2017 418.7 429.2 418.5 419.55 7086540 -8.312891 2188 -2.285621 89.52537
2/3/2017 384.9 390.75 383 387.35 4473313 -265.0801 2189 -2.299685 89.56628
5/13/2009 107.875 109.5 105.25 106.1 611560 22.85039 2190 -2.312591 89.6072
3/28/2014 135.95 139 135 137.525 782378 -0.109186 2191 -2.316957 89.64812
7/2/2009 137.5 142.5 135.25 137.375 5705728 20.25831 2192 -2.326841 89.68903
5/5/2011 175.125 177.175 171.5 172.275 1416136 6.027548 2193 -2.33119 89.72995
12/13/2010 182.5 185 180.05 183.325 883140 55.63287 2194 -2.336885 89.77087
8/21/2017 433.9 438 411.35 413.2 5343565 -201.3309 2195 -2.352992 89.81178
4/7/2014 141.5 143 136.05 137.125 1701920 -29.36321 2196 -2.353831 89.8527
4/16/2009 107.5 110 105.5 106 878520 -8.439898 2197 -2.354739 89.89362
8/8/2013 97.8 98.25 96.125 97.75 316098 23.06179 2198 -2.355888 89.93453
10/3/2012 126.475 127.95 126.475 127.05 703754 1.967595 2199 -2.358428 89.97545
4/27/2012 127.5 130.45 127.5 129.6 611388 4.017766 2200 -2.362347 90.01637
7/16/2009 137.25 138.65 133.925 135.025 1587056 50.17528 2201 -2.362757 90.05728
8/1/2016 274.475 276 267.625 271 4354882 -64.84186 2202 -2.369947 90.0982
6/23/2011 160.9 165.925 159.5 164.4 1286756 55.13101 2203 -2.373735 90.13912
1/31/2017 377.5 379.75 351.1 366.4 23147846 -24.85942 2204 -2.378696 90.18003
11/17/2016 288.95 297.75 287.75 293.45 4268585 21.94441 2205 -2.387818 90.22095
2/16/2017 371.05 377 366.05 375.95 2406188 -91.15292 2206 -2.393261 90.26187
6/29/2010 204.5 204.5 194.075 196.675 11465532 -26.78485 2207 -2.400001 90.30278
2/13/2015 157.775 160.375 153.375 155.125 6136020 -58.4525 2208 -2.402318 90.3437
8/28/2008 99.25 100 97.5 97.9 672944 23.57533 2209 -2.402709 90.38462
4/17/2012 126.85 128.5 126.025 128.1 394772 -29.32862 2210 -2.406962 90.42553
11/14/2013 99.5 101.1 98.85 99.05 462528 36.05552 2211 -2.407229 90.46645
3/14/2013 154.25 156.7 152.6 154.9 1143956 7.536189 2212 -2.418299 90.50736
1/7/2015 167.05 168.8 164.8 167.525 1677892 53.17261 2213 -2.429558 90.54828
1/23/2017 352.15 360 351 357.75 3627627 -94.06021 2214 -2.429632 90.5892
9/17/2014 188.475 190 182.25 184.35 1895080 -70.69445 2215 -2.44641 90.63011
8/8/2008 110.05 111 107.5 108 1791196 44.41585 2216 -2.45804 90.67103
3/16/2016 196.5 197.25 193.35 194.3 1225096 -73.87025 2217 -2.458889 90.71195
9/10/2013 116.025 117.5 111 111.75 963438 12.40447 2218 -2.475489 90.75286
3/24/2014 122.675 128 121.875 127.575 3006942 35.59258 2219 -2.485337 90.79378
1/21/2016 203.075 206.2 196.625 198.075 1853164 -36.79212 2220 -2.485915 90.8347
11/24/2009 145.7 145.7 143.3 144.8 1346188 4.375103 2221 -2.486952 90.87561
3/15/2011 153.475 155.35 150.75 151.425 1942922 -31.78851 2222 -2.506374 90.91653
1/23/2008 120 125 109.625 114.9 4467408 12.67338 2223 -2.510651 90.95745
3/26/2014 130.875 133.85 130.3 131.575 1152092 58.00686 2224 -2.512034 90.99836
10/13/2016 317.1 321.375 310.5 313.325 7977144 -59.71709 2225 -2.513072 91.03928
9/8/2015 197.85 199.3 194.6 196.175 4021182 -95.58823 2226 -2.514342 91.0802
11/22/2013 99.6 100.85 99.6 100.3 429246 -14.20439 2227 -2.514537 91.12111
11/3/2008 85.5 89 82.875 87.825 969504 19.44509 2228 -2.530618 91.16203
4/27/2009 107.75 110.25 107.75 109.025 1050904 27.15884 2229 -2.531646 91.20295
5/5/2010 149.35 153.675 148.9 149.675 2029784 5.148923 2230 -2.549724 91.24386
3/28/2011 156 158.25 154.75 157.8 732030 47.17108 2231 -2.55324 91.28478
11/29/2016 300 306 297.8 298.7 2433363 -48.55154 2232 -2.558468 91.3257
5/26/2016 202.225 202.75 199 201.075 2989282 31.98884 2233 -2.560273 91.36661
12/6/2016 292.55 298.9 290.95 295.65 2154054 -172.205 2234 -2.570917 91.40753
1/29/2009 108 109.5 106.012 108.613 2151584 35.87424 2235 -2.574219 91.44845
6/11/2010 172.25 173.75 168.6 169.375 1678794 55.0491 2236 -2.590537 91.48936
3/30/2017 371.95 380 370.25 376.8 18628317 -135.7947 2237 -2.590629 91.53028
5/30/2011 161 162 157.525 159.8 1478282 7.60335 2238 -2.600939 91.57119
5/21/2014 174.25 175.025 170.025 172.95 1970532 3.041347 2239 -2.61119 91.61211
12/9/2010 188.5 191.125 175 178.375 2690062 18.48509 2240 -2.634326 91.65303
9/24/2010 218.675 219.475 216.05 218.825 2194032 -36.78699 2241 -2.638334 91.69394
6/22/2011 162.55 163.65 159.5 159.975 498160 -13.86121 2242 -2.638879 91.73486
1/30/2012 144.55 145.775 139.675 140.5 381810 14.70633 2243 -2.639889 91.77578
8/6/2014 168.125 169.25 164.175 164.725 1107432 -46.91193 2244 -2.642399 91.81669
4/29/2008 112.113 112.5 109.75 112.125 1622928 67.30573 2245 -2.642522 91.85761
1/4/2017 345 352 339.1 342.95 5130720 -31.323 2246 -2.650795 91.89853
7/22/2016 261.075 262.325 256.55 261.15 6422056 -59.99386 2247 -2.656294 91.93944
4/6/2011 163.975 164.55 161.85 163.225 857828 -63.16463 2248 -2.660099 91.98036
5/15/2008 109.95 109.95 99.475 100.037 1924056 -1.560409 2249 -2.675021 92.02128
12/17/2013 99.5 99.95 98.3 98.5 374576 -25.23839 2250 -2.685203 92.06219
7/1/2008 82.5 84 75 78.65 1480772 43.53912 2251 -2.693522 92.10311
5/8/2014 137.5 139.5 137.375 139.3 1440598 67.49125 2252 -2.69856 92.14403
5/8/2017 434.4 438.6 427.05 428.5 2510734 -157.9383 2253 -2.702427 92.18494
7/8/2014 171.125 173.35 164 166.125 1989610 -8.613928 2254 -2.7026 92.22586
12/31/2009 154.45 154.875 152.525 152.95 1644172 -12.3806 2255 -2.70339 92.26678
2/28/2008 136.25 139.75 135.062 136.1 3168504 -1.15199 2256 -2.712448 92.30769
12/12/2011 136 136.95 133.325 134.55 621474 2.446982 2257 -2.732062 92.34861
2/28/2012 136.5 139.4 135.075 137.925 593562 -4.370041 2258 -2.732092 92.38953
11/17/2011 134.4 134.95 130.875 132.15 1029132 -3.911925 2259 -2.738226 92.43044
6/20/2012 126 127.675 125.175 127.175 1366374 22.28842 2260 -2.739779 92.47136
1/31/2013 158.45 165 156.1 163.65 4734634 61.78188 2261 -2.750003 92.51227
8/24/2017 428.3 432.8 426 428.2 3949307 -2.207901 2262 -2.751733 92.55319
8/4/2017 395 426.8 393 418.95 15608306 -41.37 2263 -2.753558 92.59411
12/16/2016 295.1 299.3 294 296.35 3267535 -38.31972 2264 -2.756004 92.63502
9/17/2010 217 218 212.6 214.25 3795870 -135.8283 2265 -2.757852 92.67594
6/12/2008 91.25 92.275 87.25 90.85 773376 33.55276 2266 -2.769196 92.71686
4/3/2014 138.5 139.375 135 136.725 1596260 -6.235438 2267 -2.793034 92.75777
5/4/2012 127.65 129.9 127.65 128.7 597966 66.63642 2268 -2.805141 92.79869
4/6/2017 381.15 386.95 379.55 385.75 2397257 -195.5939 2269 -2.815596 92.83961
12/27/2012 128.575 131.2 128.55 130.5 1212288 22.81532 2270 -2.823753 92.88052
1/28/2015 166 169.625 164.8 169.075 1655770 -22.70662 2271 -2.834175 92.92144
8/13/2009 136.4 138.6 135 137.788 2384436 29.78061 2272 -2.837801 92.96236
8/20/2010 195.075 198.775 194.45 196.225 2488462 36.28024 2273 -2.845467 93.00327
12/26/2016 312.5 313.5 307.05 307.95 1639608 -125.3568 2274 -2.853719 93.04419
3/26/2013 142 142 135.9 136.65 480684 15.16375 2275 -2.855459 93.08511
4/18/2011 167 167 160.3 161.075 588822 -4.356975 2276 -2.855541 93.12602
9/11/2009 161.875 161.975 152.775 154.35 3526016 10.84476 2277 -2.858282 93.16694
11/13/2014 181.475 182.225 171.625 173.125 5649244 16.84678 2278 -2.870264 93.20786
4/13/2016 208.5 209.725 207.15 208.2 2966702 0.975031 2279 -2.878646 93.24877
11/30/2015 211.125 212.45 209.675 210.25 2836502 -34.06664 2280 -2.879575 93.28969
6/10/2011 159.5 159.975 156.25 156.825 478894 -49.10862 2281 -2.879998 93.33061
6/2/2008 107.5 108.25 104.512 105.175 1433096 32.97754 2282 -2.901111 93.37152
1/24/2013 163.45 165.175 156.3 156.925 2318610 -48.86825 2283 -2.903774 93.41244
1/5/2009 108 108.262 104.35 105.412 3904160 48.72333 2284 -2.913919 93.45336
8/31/2010 205.4 207.45 203.025 205.575 2962638 24.55271 2285 -2.926584 93.49427
8/17/2016 273.275 276.925 271 272.475 4309284 -76.38776 2286 -2.92677 93.53519
5/14/2010 151.5 155.2 151.05 154.475 2246552 11.13188 2287 -2.937752 93.5761
5/26/2015 174.525 174.875 171.6 173.825 738590 43.19445 2288 -2.950821 93.61702
11/4/2016 310 311.15 294.2 306 3232656 12.22031 2289 -2.958098 93.65794
1/18/2017 352.3 352.95 347.1 348.6 3880988 -106.9457 2290 -2.964389 93.69885
6/24/2011 167 169.9 165.275 168.45 2202852 18.78013 2291 -2.972433 93.73977
10/21/2010 205 208.175 203.725 207.4 1080528 49.32193 2292 -2.972506 93.78069
4/12/2017 411.75 414.35 405.5 409.25 4057966 -140.8415 2293 -2.988717 93.8216
6/11/2015 174.75 174.75 169.275 169.925 1717244 -67.00246 2294 -2.988985 93.86252
5/22/2008 102 103.5 99.3125 101.75 2060968 14.64857 2295 -2.997085 93.90344
1/31/2008 114.25 124.95 112.25 119.213 8850652 31.84908 2296 -3.002092 93.94435
4/29/2015 176 178.15 174.025 174.925 1477614 13.18858 2297 -3.008272 93.98527
5/30/2016 206 206.4 201.025 201.5 3960880 -91.38165 2298 -3.009741 94.02619
1/7/2009 108.75 109.4 103.6 105.287 948828 -4.581078 2299 -3.012259 94.0671
3/13/2009 101.75 103.45 100.137 100.675 1228480 41.19451 2300 -3.012731 94.10802
12/31/2010 170.05 173 168.75 171.2 1776678 -18.84762 2301 -3.02606 94.14894
1/14/2013 141.2 144.55 140.5 144.05 1062894 -0.200338 2302 -3.027819 94.18985
6/4/2009 142.5 147.25 140 143.762 3587280 31.71262 2303 -3.03036 94.23077
6/27/2016 208.05 214.25 208.05 210.525 2795592 -109.7907 2304 -3.03323 94.27169
1/10/2014 100.2 101.8 99.775 100.35 1749206 39.57549 2305 -3.035224 94.3126
2/18/2015 158.975 166.95 156.525 166.075 2792494 21.79186 2306 -3.047598 94.35352
7/13/2015 210.5 214.875 210.15 212.35 2848976 -44.09994 2307 -3.056027 94.39444
9/1/2009 145.975 148 145.75 147.363 2203184 -50.35124 2308 -3.058142 94.43535
4/1/2009 99.7375 99.7375 97.05 98.0125 1897232 11.83945 2309 -3.082171 94.47627
1/22/2008 115 123.5 87.25 111.175 6627396 64.47516 2310 -3.082396 94.51718
10/27/2016 321.85 324.5 311.45 312.95 5006940 -233.8578 2311 -3.098017 94.5581
10/15/2008 92.5375 95.2625 90.7875 93.7375 834604 76.05683 2312 -3.098821 94.59902
12/7/2017 389.9 394.5 386.5 391.5 1957197 -159.2715 2313 -3.105179 94.63993
5/12/2014 142.875 151.725 142.875 151 4921876 4.354711 2314 -3.108331 94.68085
9/17/2009 163.75 164.5 156.288 157.875 2160360 6.830922 2315 -3.125061 94.72177
6/3/2015 175 175.5 168.1 169.45 1590300 -33.42519 2316 -3.133828 94.76268
3/29/2012 129 130.675 126 127 2813204 34.43469 2317 -3.135482 94.8036
9/5/2014 193.475 197.725 191.9 193.7 1517624 -13.49055 2318 -3.154637 94.84452
5/28/2010 171 174.975 167.75 170.675 3474548 59.5461 2319 -3.158824 94.88543
4/24/2017 426.75 426.75 416.7 421.9 3286139 -211.0508 2320 -3.171547 94.92635
7/7/2009 136.288 137.225 134.05 135.637 901344 9.515011 2321 -3.179041 94.96727
12/3/2009 149.2 151.475 148.75 149.9 1738982 -25.91347 2322 -3.182378 95.00818
2/5/2014 120.75 122 117.9 119.05 733948 70.03901 2323 -3.183766 95.0491
4/7/2017 385.95 399.9 385.5 397.35 7427336 -207.2492 2324 -3.193541 95.09002
12/1/2011 131.5 133.95 128.55 129.325 1433514 -27.30342 2325 -3.223014 95.13093
4/6/2009 101.213 102.5 99.525 101.588 1145752 25.17916 2326 -3.234956 95.17185
1/3/2013 136.975 136.975 134.65 135.775 382102 18.40445 2327 -3.240035 95.21277
6/27/2014 164.625 167.225 163 166.4 1194948 -33.36004 2328 -3.243079 95.25368
2/10/2014 123 125.375 121.75 124.775 665490 6.272299 2329 -3.244068 95.2946
4/21/2014 132.025 134.325 131 133.125 1634116 20.39169 2330 -3.26811 95.33552
6/21/2010 169.5 169.5 166.275 167.225 660382 -41.17772 2331 -3.284215 95.37643
1/30/2014 117 119.425 115.75 118.45 2526158 25.50315 2332 -3.285508 95.41735
8/3/2011 155.475 159.475 155.45 159 1020530 -11.68632 2333 -3.289346 95.45827
8/17/2009 139.5 146.35 139.5 142.363 4859876 13.50972 2334 -3.294339 95.49918
8/11/2014 162.85 166 162.85 164.6 584970 -28.99687 2335 -3.30567 95.5401
3/5/2014 126.65 128.8 126.5 127.6 537196 13.41815 2336 -3.321429 95.58101
4/30/2010 137 148.3 137 147.375 2755016 49.39914 2337 -3.329468 95.62193
9/30/2016 286.025 292.5 285.475 291.25 3593050 -141.4007 2338 -3.348302 95.66285
6/18/2012 121.05 122.25 120.15 120.65 963728 67.10741 2339 -3.349971 95.70376
1/24/2017 357.85 368.15 357.85 366.8 3807310 -312.6564 2340 -3.359332 95.74468
10/10/2008 92.5 92.5 83.775 88.8875 1297060 67.31777 2341 -3.367012 95.7856
8/23/2016 282.5 282.5 269.6 271.975 5467638 -84.64019 2342 -3.39324 95.82651
5/9/2013 145.35 147.8 144.575 147.3 937584 -46.23977 2343 -3.406913 95.86743
7/31/2008 101.963 103.5 100 100.725 1625776 9.582589 2344 -3.413861 95.90835
5/19/2009 119.5 125 106.338 111.4 2247980 23.35741 2345 -3.420903 95.94926
4/12/2013 143 146.25 142.925 145.35 611928 31.83257 2346 -3.439752 95.99018
1/4/2016 216.5 216.625 211 213.225 2005916 -16.64387 2347 -3.450707 96.0311
10/17/2014 180 185.4 179.125 182.8 1835878 -2.942422 2348 -3.452814 96.07201
8/20/2014 180 181.9 176.9 177.575 1804952 -109.9616 2349 -3.497055 96.11293
10/31/2008 89.25 89.25 83 84.575 1612656 46.04466 2350 -3.512217 96.15385
5/19/2010 158 160.45 156 156.75 1003122 36.4806 2351 -3.559435 96.19476
7/19/2016 236 248.1 236 246.775 7713252 -28.21145 2352 -3.595605 96.23568
8/17/2015 196.075 197.75 190.85 192.475 3159556 -83.11247 2353 -3.6018 96.2766
1/12/2009 108.5 109 104.4 105.113 430484 45.10354 2354 -3.603413 96.31751
6/22/2015 191.3 192.375 190.175 191.475 1963676 -49.67755 2355 -3.607152 96.35843
7/2/2012 127.55 129.475 126.325 127.925 533316 27.82792 2356 -3.607154 96.39935
3/30/2015 174.475 178 173.5 177.25 984308 -18.5817 2357 -3.648497 96.44026
2/28/2011 147.5 152 146.8 149.475 1296220 -66.22185 2358 -3.659478 96.48118
11/11/2008 92.25 94.95 88.25 89.925 852788 37.8112 2359 -3.676769 96.52209
11/30/2009 148.5 148.5 144.05 144.6 1563138 26.58035 2360 -3.687267 96.56301
8/26/2015 196.875 207 193.525 196.95 11922548 -47.0731 2361 -3.726821 96.60393
7/29/2009 133.75 135 132.25 133.913 1219796 12.97287 2362 -3.741956 96.64484
5/26/2011 151.525 155 148.75 153.875 2007984 9.003551 2363 -3.769445 96.68576
8/14/2014 168.25 169.8 166.3 169.1 1131896 -10.48677 2364 -3.821441 96.72668
8/30/2011 152.65 155.4 152.575 153.05 485264 7.143937 2365 -3.825505 96.76759
8/1/2014 165.4 168.9 164.325 164.825 1046568 62.06559 2366 -3.855347 96.80851
8/29/2017 441 446.5 432 434.5 5179416 -228.1722 2367 -3.862232 96.84943
3/12/2014 134.525 134.525 130.5 132.4 576778 9.91666 2368 -3.867297 96.89034
2/26/2013 152.975 154.225 146.4 146.975 1373202 16.5981 2369 -3.882909 96.93126
6/4/2014 180.225 181.625 175.8 176.225 1971446 -58.47573 2370 -3.90561 96.97218
9/5/2013 106.25 112.65 105.65 111.2 875820 29.09294 2371 -3.931025 97.01309
1/30/2013 157.925 159.475 155.025 156.825 3085354 0.254418 2372 -3.95246 97.05401
2/11/2011 157.375 158.7 153.7 157.225 1621050 -36.42083 2373 -3.959706 97.09493
4/30/2008 113.5 116.75 112.775 115.25 2705208 31.33751 2374 -3.98194 97.13584
6/16/2014 166.475 170.475 161.525 167.85 3095166 -24.93487 2375 -4.009555 97.17676
2/14/2008 121.75 136.25 121.5 134.35 7246372 43.15032 2376 -4.051641 97.21768
7/18/2016 239.5 244.175 235.675 236.325 3307842 -25.00661 2377 -4.059098 97.25859
8/24/2015 191 193.35 187.625 189.05 33033208 -15.48565 2378 -4.083494 97.29951
6/23/2014 160.225 164.5 160.225 163.7 2705460 -2.97216 2379 -4.114086 97.34043
2/16/2015 155 161.25 154.975 158.975 3175042 -64.03974 2380 -4.128753 97.38134
10/16/2008 91.25 99.0375 88.7625 96.9125 1380668 4.436856 2381 -4.138414 97.42226
12/18/2008 95.0125 102.188 95.0125 101.412 5412944 8.534834 2382 -4.147828 97.46318
3/27/2008 113 117 109.137 110.875 2756536 -21.99148 2383 -4.195361 97.50409
11/20/2008 90.35 92.4875 89.25 90.8875 315328 47.92293 2384 -4.211208 97.54501
11/27/2014 171.5 175.9 171 174.525 3021142 -15.82876 2385 -4.212573 97.58592
1/29/2010 150 152.8 147.525 150.675 1395444 59.28803 2386 -4.245841 97.62684
8/2/2017 372 373.25 366.1 370.1 4288360 11.30018 2387 -4.284709 97.66776
10/25/2017 410.5 418.55 409.45 417.25 4870376 -214.8772 2388 -4.303451 97.70867
2/25/2008 132.45 133.75 130.8 132.512 1609380 36.71824 2389 -4.3278 97.74959
9/13/2010 409.95 409.95 205.75 209.4 3018924 -83.90522 2390 -4.33862 97.79051
1/30/2008 120 120 112.775 113.863 1818024 29.72504 2391 -4.359896 97.83142
3/29/2011 157.5 163.5 157 162.025 1458184 -3.546885 2392 -4.369284 97.87234
1/20/2011 154 157.95 154 156.475 3468702 3.618725 2393 -4.371992 97.91326
5/26/2010 162.5 164.95 161.25 162.35 784176 -66.12945 2394 -4.430045 97.95417
7/30/2013 106.475 106.475 97.025 97.725 1353420 43.41343 2395 -4.485485 97.99509
9/29/2014 174.6 178.475 170.5 172.7 1753886 -67.75134 2396 -4.563146 98.03601
11/1/2013 101.4 103.725 101.05 102.95 1240008 -6.298399 2397 -4.567133 98.07692
9/29/2008 96.75 98.125 93.7625 96.85 921548 -19.7342 2398 -4.594541 98.11784
7/2/2008 78.75 83.3 75.75 80.8875 1421532 55.99755 2399 -4.59532 98.15876
2/29/2016 182.4 189.95 178.5 183.825 3916026 -64.53345 2400 -4.616243 98.19967
6/27/2013 110.675 112.875 110 111.725 777182 -22.96051 2401 -4.638179 98.24059
7/17/2008 87.5375 91.25 87.4875 90.8625 1290260 45.53424 2402 -4.658297 98.28151
2/27/2015 164.075 167.4 162.8 166.825 1292326 11.72113 2403 -4.779686 98.32242
6/25/2010 171.9 195.35 168.5 188.975 20812422 38.81334 2404 -4.799633 98.36334
10/5/2016 306 309.85 303 308.85 4740398 -57.71736 2405 -4.838541 98.40426
7/1/2015 191.5 198 191.5 195.825 4047192 -75.07823 2406 -4.862917 98.44517
1/28/2014 112 112.75 110.525 111.85 626722 7.600169 2407 -4.879178 98.48609
3/21/2014 125.25 126.5 120.5 121.05 3276230 15.51212 2408 -4.925786 98.527
5/9/2014 139.925 144.35 138.125 143.275 2243964 56.24523 2409 -4.92744 98.56792
1/2/2017 327.8 330 325.95 327.45 2131446 -19.98901 2410 -4.931509 98.60884
8/4/2016 276.5 278.2 270.225 272.9 4979908 -187.8692 2411 -5.022155 98.64975
7/22/2008 93.25 95.2375 93.0125 94.8 405700 10.03558 2412 -5.022831 98.69067
9/4/2013 103.05 105.7 102.15 105.375 590056 -7.484383 2413 -5.028476 98.73159
7/29/2008 93.25 99.75 93.25 98.0375 983568 45.4438 2414 -5.132919 98.7725
8/28/2014 177.675 181.65 177.675 179.7 3707956 -69.32862 2415 -5.267472 98.81342
1/16/2014 105.025 106.5 104.675 106.125 971228 -23.92352 2416 -5.268434 98.85434
7/16/2008 86.5 88.125 85.275 85.6375 333068 44.47237 2417 -5.412352 98.89525
5/15/2014 153.825 155.95 151.675 154.225 1710448 -3.872706 2418 -5.565175 98.93617
1/16/2013 151 152.95 147.5 148.475 1241880 15.55523 2419 -5.64108 98.97709
6/17/2015 178.225 179.975 175.15 175.825 1040718 -42.86005 2420 -5.732204 99.018
2/1/2008 121.113 124.113 120.25 123.075 1656508 32.4784 2421 -6.042636 99.05892
2/12/2016 186 188.95 172.45 182.275 4219288 -27.91228 2422 -6.098514 99.09984
5/28/2009 142.55 144.938 141 142.5 4070392 20.27972 2423 -6.444154 99.14075
10/7/2014 181.35 184.05 177.5 178.75 1344458 -64.95483 2424 -6.504004 99.18167
3/24/2008 110.4 112.35 105.75 108.363 991084 -7.931272 2425 -6.527982 99.22259
8/13/2013 100 101.425 97.55 100.4 771294 14.8337 2426 -6.597321 99.2635
1/24/2008 116.25 126.75 114.5 117.887 3332040 -24.79767 2427 -6.954566 99.30442
12/17/2008 96 96.25 93.6125 94.4625 3360356 31.12468 2428 -7.067055 99.34534
4/29/2010 140.425 140.925 136.525 137.15 915686 37.80046 2429 -7.142785 99.38625
6/30/2016 220.275 222.5 219 220.5 4491276 -132.0442 2430 -7.235786 99.42717
11/21/2008 93.225 95.625 91.625 95.025 789984 -11.17286 2431 -7.367331 99.46809
11/6/2008 87.5 90 85 85.475 596184 77.91629 2432 -7.408905 99.509
8/3/2017 372 395 371 387.05 17149615 -291.0583 2433 -8.344866 99.54992
9/1/2008 99.9625 100 98.025 98.975 298704 23.97533 2434 -8.69448 99.59083
5/22/2009 132.5 133 125.838 130.188 3364196 15.85846 2435 -8.696599 99.63175
9/4/2009 155.5 156.175 153.062 154.725 1986284 5.540291 2436 -9.037388 99.67267
5/16/2014 165 171.775 159.225 163.8 8752360 -108.4964 2437 -9.152946 99.71358
10/27/2008 83.0875 87.375 75 78.5625 1197260 50.26116 2438 -9.871815 99.7545
1/17/2013 149.025 161.1 147.375 157.95 10544372 7.469244 2439 -11.02603 99.79542
6/24/2010 175.325 175.9 169.075 170.7 1923272 1.514496 2440 -11.03882 99.83633
11/30/2010 173.8 174.9 169.55 173.325 2036036 -46.77613 2441 -11.23174 99.87725
2/13/2008 122.475 122.475 116.475 118.088 1332468 -2.174346 2442 -11.25523 99.91817
5/20/2009 110.012 116.5 110.012 115.575 895968 -7.900066 2443 -12.49644 99.95908
5/15/2009 108.75 109.475 105.9 107.113 1338616 #DIV/0! 2444 -12.82958 100
0.1
-12.8
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153
154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306
307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459
460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612
613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765
766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918
919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071
1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224
1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377
1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530
1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683
1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836
1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989
1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142
2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295
2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444
126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153
279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306
432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459
585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612
738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765
891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918
1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071
1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224
1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377
1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530
1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683
1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836
1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989
2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142
2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295
2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444
4/15/1996 54.1667 54.1667 51.6667 51.6667 14400 0 1 0.036473 0.000193
4/17/1996 51.6667 51.6667 51.6667 51.6667 1200 0 2 0.036416 0.000386
4/18/1996 51.6667 54.1667 51.6667 51.6667 4800 0 3 0.036259 0.000579
4/19/1996 51.6667 51.6667 51.6667 51.6667 2400 0 4 0.035558 0.000772
4/22/1996 51.6667 51.6667 51.6667 51.6667 2400 3.124884 5 -2.993373 0.000965
4/25/1996 51.6667 53.3333 53.3333 53.3333 1200 1.538576 6 -1.516128 0.001159
4/26/1996 53.3333 54.1667 53.3333 54.1667 2400 9.090809 7 -9.354 0.001352
4/29/1996 54.1667 59.5833 54.1667 59.5833 6000 3.573936 8 -3.38654 0.001545
4/30/1996 59.5833 61.7917 61.7917 61.7917 300000 -2.993373 9 3.124884 0.001738
5/2/1996 62.5 62.5 59.9958 59.9958 2400 -1.401298 10 1.414827 0.001931
5/7/1996 59.0833 59.1667 59.0833 59.1667 2400 5.333283 11 -5.146945 0.002124
5/8/1996 62.5 62.5 62.5 62.5 1200 -0.468905 12 0.456625 0.002317
5/15/1996 61.1667 62.2083 61.1667 62.2083 61200 -3.680503 13 3.880071 0.00251
5/16/1996 61.6667 61.6667 60 60 3600 4 14 -3.815034 0.002703
5/17/1996 61.25 62.5 61.25 62.5 13200 -0.671192 15 0.675359 0.002896
5/22/1996 62.5 62.5 62.0833 62.0833 7200 0.666717 16 -0.664562 0.003089
5/23/1996 62.5 62.5 62.5 62.5 120000 0 17 0.035545 0.003282
5/24/1996 62.5 62.5 62.5 62.5 180000 -2.739779 18 2.827123 0.003476
5/27/1996 60.8333 60.8333 60.8333 60.8333 6000 1.351452 19 -1.338397 0.003669
5/28/1996 62.5 62.5 61.6667 61.6667 2400 3.896108 20 -3.732098 0.003862
5/29/1996 61.6667 64.1667 61.6667 64.1667 19200 -1.315895 21 1.314334 0.004055
6/3/1996 64.1667 63.4167 63.3333 63.3333 3600 7.033685 22 -7.323449 0.004248
6/4/1996 63.75 68.75 63.3333 68.125 6000 -7.424388 23 7.231405 0.004441
6/5/1996 64.5833 64.5833 63.4167 63.4167 6000 -2.429558 24 2.459974 0.004634
6/6/1996 62.5417 62.5417 61.6667 61.9125 27600 0.940003 25 -0.942867 0.004827
6/7/1996 62.5 62.5 62.5 62.5 1200 -1.3513 26 1.366126 0.00502
6/10/1996 62.0833 62.0833 61.6667 61.6667 2400 -4.22535 27 4.361951 0.005213
6/11/1996 59.1667 59.1667 59.1667 59.1667 1200 7.79221 28 -8.537782 0.005406
6/12/1996 64.1667 64.1667 64.1667 64.1667 1200 0 29 0.035401 0.0056
6/17/1996 64.1667 64.1667 64.1667 64.1667 1200 -2.666723 30 2.748436 0.005793
6/19/1996 62.5 62.5 62.5 62.5 1200 -0.671192 31 0.67487 0.005986
6/20/1996 62.0833 62.0833 62.0833 62.0833 1200 1.973685 32 -1.979693 0.006179
6/25/1996 63.3333 63.3333 63.3333 63.3333 1200 -2.7026 33 2.77981 0.006372
6/26/1996 60.8333 61.6667 60.8333 61.6667 3600 1.333283 34 -1.32823 0.006565
6/27/1996 62.5 62.5 62.5 62.5 1200 5.30303 35 -5.114497 0.006758
7/1/1996 66 66 66 66 36000 -4.210578 36 4.34958 0.006951
7/2/1996 60.8375 63.3333 60.8375 63.3333 2400 0.653644 37 -0.657994 0.007144
7/3/1996 63.3333 64.1667 63.3333 63.75 6000 -1.904943 38 1.913663 0.007337
7/4/1996 62.5 62.5833 62.5 62.5583 3600 0.569639 39 -0.588776 0.00753
7/8/1996 63.75 63.75 62.9167 62.9167 7200 -2.027026 40 2.041817 0.007723
7/9/1996 62.0833 62.0833 61.6667 61.6667 3600 0 41 0.034079 0.007917
7/10/1996 61.6667 61.6667 61.6667 61.6667 1200 -1.369967 42 1.381821 0.00811
7/15/1996 60.8333 60.8333 60.8333 60.8333 1200 -0.689551 43 0.689781 0.008303
7/16/1996 60.8333 60.8333 60.4167 60.4167 2400 -11.02603 44 9.56198 0.008496
7/23/1996 54.4167 54.4167 54.4167 54.4167 1200 6.580776 45 -6.666604 0.008689
7/24/1996 58.25 58.25 58.25 58.25 1200 6.8 46 -7.017478 0.008882
8/2/1996 62.5 62.5 62.5 62.5 1200 6.132616 47 -5.932072 0.009075
8/9/1996 66.5833 66.5833 66.5833 66.5833 1200 -6.533277 48 6.493506 0.009268
8/12/1996 64.5833 64.5833 62.5 62.5 2400 4.45865 49 -4.32967 0.009461
8/13/1996 65 65.8292 65 65.4167 2400 -1.815879 50 1.798292 0.009654
8/14/1996 64.25 64.25 64.25 64.25 1200 -1.447419 51 1.462096 0.009847
8/16/1996 63.3333 63.3333 63.3333 63.3333 2400 -1.333283 52 1.336548 0.010041
8/19/1996 62.5 62.5 62.5 62.5 1200 -7.913611 53 7.414556 0.010234
9/4/1996 57.9167 57.9167 57.9167 57.9167 1200 0.714179 54 -0.725369 0.010427
9/9/1996 58.3333 58.3333 58.3333 58.3333 1200 6.542153 55 -6.60849 0.01062
9/10/1996 58.3333 62.4167 58.3333 62.4167 2400 -5.492955 56 5.804853 0.010813
9/11/1996 59.1667 59.1667 59.1667 59.1667 1200 -1.42868 57 1.4375 0.011006
9/17/1996 58.3333 58.3333 58.3333 58.3333 1200 -5.732204 58 6.10147 0.011199
9/26/1996 58.3333 61.3333 55.1708 55.1708 6000 -5.758657 59 6.116647 0.011392
9/27/1996 52.1667 52.1667 52.1667 52.1667 1200 4.427369 60 -4.316747 0.011585
9/30/1996 54.5833 54.5833 54.5833 54.5833 1200 -6.504004 61 6.413613 0.011778
10/1/1996 55.8333 55.8333 51.25 51.25 3600 5.38467 62 -5.193394 0.011971
10/3/1996 54.1667 54.1667 54.1667 54.1667 1200 -4.779686 63 4.86171 0.012165
10/4/1996 56.6667 56.6667 51.25 51.6958 4800 3.821766 64 -3.617064 0.012358
10/10/1996 53.75 53.75 53.75 53.75 1200 -7.5 65 7.378499 0.012551
10/15/1996 57.5 57.5 50 50 2400 -7.142785 66 6.938087 0.012744
10/29/1996 46.75 53.3333 46.6667 46.6667 7200 5.88223 67 -5.578632 0.012937
10/31/1996 49.5833 49.5833 49.5833 49.5833 1200 0 68 0.033877 0.01313
11/1/1996 49.5833 49.5833 49.5833 49.5833 1200 6.299327 69 -6.372694 0.013323
11/4/1996 52.9167 52.9167 52.9167 52.9167 1200 5.92587 70 -5.592647 0.013516
11/6/1996 56.25 56.25 56.25 56.25 1200 -3.053494 71 3.222227 0.013709
11/7/1996 54.5833 54.5833 54.5833 54.5833 96000 -0.769115 72 0.746896 0.013902
11/8/1996 52.0833 54.1667 52.0833 54.1667 2400 -6.557504 73 6.518574 0.014095
11/11/1996 52.0833 52.0833 50.8333 50.8333 6000 -7.017478 74 6.8 0.014288
11/27/1996 47.5 47.5 47.5 47.5 1200 4.841462 75 -4.72603 0.014482
12/3/1996 49.9167 49.9167 49.9167 49.9167 1200 4.159882 76 -3.932027 0.014675
12/16/1996 52.0833 52.0833 52.0833 52.0833 1200 -5.932072 77 6.132616 0.014868
12/31/1996 49.1667 49.1667 49.1667 49.1667 1200 -3.508838 78 3.700187 0.015061
1/1/1997 47.5 47.5 47.5 47.5 1200 -1.785646 79 1.766266 0.015254
1/2/1997 46.6667 46.6667 46.6667 46.6667 1200 -3.703773 80 3.889158 0.015447
1/7/1997 45 45 45 45 1200 0.092576 81 -0.050116 0.01564
1/13/1997 47.4583 47.4583 45.0417 45.0417 24000 5.175373 82 -4.953912 0.015833
1/14/1997 45 47.5 45 47.5 2400 5.785183 83 -5.490562 0.016026
1/16/1997 49.5833 50.4167 49.5833 50.4167 8400 5.468636 84 -5.218162 0.016219
1/17/1997 53.3333 53.3333 53.3333 53.3333 1200 -6.666604 85 6.580776 0.016412
1/20/1997 50 50 50 50 1200 4.458542 86 -4.328641 0.016606
1/21/1997 47.5 52.9167 47.5 52.3333 73200 0.601519 87 -0.619643 0.016799
1/22/1997 52.65 52.65 52.65 52.65 12000 0.015754 88 0 0.016992
1/24/1997 52.25 52.9167 52.25 52.6583 52800 0.229075 89 -0.205402 0.017185
1/27/1997 52.9167 52.9167 52.0833 52.7792 30000 -0.852039 90 0.85315 0.017378
1/28/1997 52.5 52.5 52.3333 52.3333 3600 1.016625 91 -1.049326 0.017571
1/29/1997 53.75 53.75 52.8333 52.8708 40800 -0.308297 92 0.322939 0.017764
1/30/1997 56.4167 56.4167 52.5 52.7083 26400 -2.845467 93 2.942993 0.017957
1/31/1997 51.25 51.25 51.25 51.25 60000 3.906194 94 -3.740771 0.01815
2/4/1997 47.9167 53.3333 47.9167 53.3333 62400 -2.400001 95 2.418755 0.018343
2/5/1997 51.25 52.0833 51.25 52.0833 61200 -0.320906 96 0.335945 0.018536
2/6/1997 51.9167 51.9167 51.9167 51.9167 60000 0.796059 97 -0.795315 0.018729
2/10/1997 52.3333 52.3333 52.3333 52.3333 60000 -2.950821 98 3.084726 0.018923
2/11/1997 50.8333 50.8333 50.8333 50.8333 1200 2.866244 99 -2.767804 0.019116
2/12/1997 52.3333 52.3333 52.3333 52.3333 60000 -0.15943 100 0.176734 0.019309
2/13/1997 52.0833 52.5 51.6667 52.25 147600 0.159176 101 -0.141123 0.019502
2/14/1997 50.8333 52.3333 50.8333 52.3333 62400 -2.950821 102 3.067057 0.019695
2/17/1997 51.25 51.25 50.8333 50.8333 62400 0.335067 103 -0.320472 0.019888
2/18/1997 50.4167 51.125 50.4167 51.0042 21600 -3.73729 104 3.900664 0.020081
2/20/1997 49.1667 49.1667 49.1667 49.1667 1200 4.838707 105 -4.717707 0.020274
2/21/1997 51.6667 51.6667 51.6667 51.6667 1200 -3.075707 106 3.232897 0.020467
2/24/1997 50 51.4792 50 50.125 26400 -4.608627 107 4.753745 0.02066
2/25/1997 47.9167 47.9167 47.9167 47.9167 1200 0 108 0.033292 0.020853
3/11/1997 47.9167 47.9167 47.9167 47.9167 2400 6.541938 109 -6.603783 0.021047
3/12/1997 51.2708 51.2708 51.2708 51.2708 2400 3.86719 110 -3.676318 0.02124
3/17/1997 53.9792 53.9792 51.0208 53.3333 88800 0 111 0.032962 0.021433
3/18/1997 53.25 53.3333 53.25 53.3333 2400 -1.426308 112 1.433631 0.021626
3/19/1997 52.5833 52.5833 52.5833 52.5833 1200 6.518574 113 -6.557504 0.021819
3/21/1997 56.25 56.25 50.8333 56.25 6000 -0.118719 114 0.148214 0.022012
3/25/1997 60.1667 60.1667 52.5 56.1833 9600 -6.173102 115 6.221296 0.022205
3/26/1997 60 60 52.5 52.9167 12000 0 116 0.032491 0.022398
3/31/1997 52.9167 52.9167 52.9167 52.9167 1200 -1.600121 117 1.619805 0.022591
4/1/1997 52.0833 52.0833 52.0833 52.0833 1200 0 118 0.032243 0.022784
4/3/1997 52.0833 52.0833 52.0833 52.0833 1200 3.831354 119 -3.639512 0.022977
4/7/1997 54.1583 54.1583 54.1583 54.1583 1200 -3.983995 120 4.179543 0.02317
4/15/1997 52.0833 52.0833 52.0833 52.0833 2400 3.831354 121 -3.642144 0.023364
4/17/1997 54.1583 54.1583 54.1583 54.1583 1200 0.778634 122 -0.777216 0.023557
4/21/1997 54.1583 54.5833 54.1583 54.5833 4800 3.676579 123 -3.490137 0.02375
4/23/1997 56.6667 56.6667 56.6667 56.6667 1200 -3.03036 124 3.182758 0.023943
4/25/1997 55 55 55 55 3600 4.347826 125 -4.196073 0.024136
4/28/1997 57.5 57.5 57.5 57.5 3600 3.979909 126 -3.799565 0.024329
4/30/1997 59.5833 59.8833 59.5833 59.8833 240000 -4.144871 127 4.291498 0.024522
5/5/1997 59.9167 60 57.5 57.5 14400 -5.022831 128 5.235063 0.024715
5/6/1997 53.75 61.25 53.75 54.75 14400 6.543336 129 -6.640881 0.024908
5/7/1997 58.5833 58.5833 58.5833 58.5833 1200 6.266717 130 -6.372003 0.025101
5/8/1997 62.5 62.5 62.5 62.5 1200 1.896616 131 -1.889681 0.025294
5/12/1997 59.175 64.0875 59.1667 63.7083 21600 -4.72603 132 4.841462 0.025488
5/13/1997 59.3708 60.8333 59.3708 60.8333 18000 2.666717 133 -2.618768 0.025681
5/16/1997 64.5833 64.5833 62.5 62.5 2400 -0.671192 134 0.672193 0.025874
5/19/1997 63.3333 63.3333 62.0833 62.0833 25200 0.666717 135 -0.667468 0.026067
5/20/1997 62.5 62.5 62.5 62.5 1200 -0.630674 136 0.621048 0.02626
5/23/1997 62.0917 62.125 62.0917 62.1083 7200 1.934216 137 -1.925958 0.026453
5/26/1997 58.1667 64.4167 58.1667 63.3333 12000 0.873977 138 -0.872528 0.026646
5/27/1997 62.0833 64.0833 62.0833 63.8917 21600 -0.881683 139 0.891851 0.026839
5/28/1997 63.3333 63.3333 63.3333 63.3333 1200 2.564151 140 -2.514968 0.027032
5/29/1997 65 66.6667 65 65 609600 3.345725 141 -3.178895 0.027225
5/30/1997 66.6667 67.5 64.5833 67.25 265200 1.747077 142 -1.761511 0.027418
6/2/1997 66.6667 68.75 66.6667 68.4458 214800 6.131518 143 -5.890261 0.027612
6/3/1997 63.75 72.9167 63.75 72.9167 129600 -6.694308 144 6.581858 0.027805
6/4/1997 68.75 68.75 67.9375 68.3417 62400 4.639538 145 -4.533889 0.027998
6/5/1997 70 72.9167 68.75 71.6667 99000 3.803085 146 -3.612098 0.028191
6/6/1997 70 74.5 70 74.5 13200 1.433251 147 -1.422798 0.028384
6/9/1997 70.8333 75.8333 70.25 75.5833 109800 -1.910016 148 1.914828 0.028577
6/10/1997 79.1667 79.1667 74.1667 74.1667 7800 0 149 0.031762 0.02877
6/11/1997 75 75 74.1667 74.1667 15600 0.335946 150 -0.322082 0.028963
6/12/1997 74.5833 75 74.4167 74.4167 3600 -0.337078 151 0.347075 0.029156
6/13/1997 75 75 74.1667 74.1667 3600 0 152 0.0308 0.029349
6/16/1997 75.0833 75.0833 74.1667 74.1667 1800 -7.487974 153 7.343089 0.029542
6/17/1997 70 70 69 69 5400 2.473498 154 -2.442281 0.029735
6/18/1997 65.7583 70.75 65.7583 70.75 1800 -3.033928 155 3.19638 0.029929
6/19/1997 68.3333 68.6667 66.6667 68.6667 6600 -5.64108 156 5.998728 0.030122
6/20/1997 65 65 65 65 600 2.530459 157 -2.508791 0.030315
6/23/1997 64.5875 66.6875 64.5875 66.6875 2400 3.380572 158 -3.22245 0.030508
6/24/1997 70.8292 70.8333 68.875 69.0208 4200 5.234556 159 -5.015716 0.030701
6/25/1997 70.9167 72.8333 70.9167 72.8333 9600 -0.459721 160 0.448267 0.030894
6/26/1997 73.75 73.75 72.5 72.5 3600 -2.352992 161 2.362949 0.031087
6/30/1997 70.8333 70.8333 70.8333 70.8333 600 -7.51328 162 7.407403 0.03128
7/1/1997 71.25 71.25 65.8833 65.8833 4200 5.791226 163 -5.490579 0.031473
7/2/1997 69.9333 69.9333 69.9333 69.9333 600 1.154352 164 -1.162636 0.031666
7/3/1997 68.4167 70.8333 68.4167 70.75 7800 2.413793 165 -2.392793 0.031859
7/4/1997 72.5 72.5 72.5 72.5 2400 -0.346021 166 0.363504 0.032053
7/7/1997 68.3333 72.25 68.3333 72.25 7200 -5.027202 167 5.238093 0.032246
7/9/1997 74.3333 74.3333 68.75 68.7917 4800 4.665575 168 -4.546676 0.032439
7/10/1997 72.1583 72.1583 72.1583 72.1583 1200 -6.901188 169 6.740295 0.032632
7/11/1997 69.1667 69.1667 67.5 67.5 3600 6.493506 170 -6.533277 0.032825
7/14/1997 72.1875 72.1875 72.1875 72.1875 600000 -4.879178 171 5.050938 0.033018
7/15/1997 72.375 72.375 67.15 68.8292 423600 -0.115201 172 0.144852 0.033211
7/16/1997 68.75 68.75 68.75 68.75 600 2.826855 173 -2.739426 0.033404
7/17/1997 64.0083 70.75 64.0083 70.75 1200 -7.468412 174 7.272727 0.033597
7/21/1997 74.5 74.5 65.8333 65.8333 9600 4.230912 175 -4.046728 0.03379
7/22/1997 68.7417 68.7417 62.5 68.7417 3000 -7.408905 176 7.105012 0.033983
7/28/1997 64 64 64 64 1800 1.664479 177 -1.674828 0.034176
7/30/1997 67.9083 67.9167 65.0833 65.0833 1800 -0.774194 178 0.768002 0.03437
8/4/1997 69.5833 69.5833 61.0208 64.5833 17400 5.372457 179 -5.180537 0.034563
8/5/1997 64.175 68.25 63.3333 68.25 3000 -5.677477 180 6.005964 0.034756
8/7/1997 64.5833 64.5833 64.5833 64.5833 1200 0 181 0.030204 0.034949
8/8/1997 64.5833 64.5833 64.5833 64.5833 1200 2.515777 182 -2.475636 0.035142
8/11/1997 64.5833 66.25 64.5833 66.25 1200 -2.402318 183 2.421768 0.035335
8/12/1997 66.25 66.6667 64.5833 64.6958 3600 2.95635 184 -2.862505 0.035528
8/13/1997 62.5 69.0833 62.5 66.6667 7800 0 185 0.029902 0.035721
8/14/1997 66.6667 66.6667 66.6625 66.6667 4800 0 186 0.028659 0.035914
8/18/1997 66.625 66.6667 66.625 66.6667 3000 -7.382661 187 7.088736 0.036107
8/19/1997 64.5833 64.5833 62.0833 62.0833 3000 6.200866 188 -6.11724 0.0363
8/20/1997 64 66.425 64 66.1875 5400 6.005964 189 -5.677477 0.036494
8/21/1997 69.1667 70.75 69.1667 70.4167 8400 0.646629 190 -0.652746 0.036687
8/22/1997 74.075 74.4167 70.8333 70.875 8400 -4.196073 191 4.347826 0.03688
8/25/1997 70 70 68.0208 68.0208 3000 -0.709334 192 0.700496 0.037073
8/26/1997 66.6708 68.75 66.6708 67.5417 6600 -0.952861 193 0.951683 0.037266
8/27/1997 65.8333 68.3292 65.8333 66.9042 5400 -2.273878 194 2.29585 0.037459
8/29/1997 65.4167 65.4167 65.4167 65.4167 600 5.3075 195 -5.131185 0.037652
9/1/1997 65 69.0833 63.3333 69.0833 3000 0.018097 196 0 0.037845
9/2/1997 69 69.0958 69 69.0958 2400 -2.44641 197 2.486113 0.038038
9/3/1997 69.1667 69.1667 66.6667 67.4458 9600 -4.567133 198 4.697991 0.038231
9/4/1997 66.6667 66.6667 62.75 64.5 24600 -4.594541 199 4.722089 0.038424
9/5/1997 63.3333 63.3333 61.6667 61.6667 9000 2.232744 200 -2.204691 0.038617
9/8/1997 64.7792 64.7792 57.925 63.075 72600 -0.251607 201 0.268183 0.038811
9/9/1997 62.9167 62.9167 62.9167 62.9167 600 -2.027026 202 2.041802 0.039004
9/11/1997 62.0792 62.0792 61.25 61.6667 1800 -4.92744 203 5.115898 0.039197
9/12/1997 59.1667 59.1667 58.5833 58.7708 3000 1.363637 204 -1.350576 0.03939
9/15/1997 59.9375 59.9417 56.0167 59.5833 5400 -5.146945 205 5.337365 0.039583
9/16/1997 56.75 58.3333 56.6667 56.6667 14400 4.265804 206 -4.109589 0.039776
9/17/1997 58.3333 59.5 56.6667 59.1917 18000 -2.201441 207 2.232346 0.039969
9/18/1997 58.3333 58.3333 57.2083 57.9167 7800 2.797099 208 -2.725109 0.040162
9/19/1997 60.4125 60.4125 59.5 59.5833 3000 -5.146945 209 5.333283 0.040355
9/22/1997 57.5083 57.9167 56.6667 56.6667 5400 1.191456 210 -1.218826 0.040548
9/23/1997 56.35 57.7083 56.3333 57.35 3000 1.965815 211 -1.957299 0.040741
9/29/1997 59.8125 59.8125 58.5 58.5 1800 -1.298701 212 1.292606 0.040935
9/30/1997 59.1625 59.1625 57.75 57.75 3000 3.481844 213 -3.31608 0.041128
10/1/1997 59.8333 59.8333 59.8333 59.8333 600 -1.126654 214 1.110864 0.041321
10/9/1997 58.3333 59.1667 57.8333 59.1667 3000 0.699196 215 -0.707848 0.041514
10/10/1997 59.1667 59.5833 59.1667 59.5833 1800 0 216 0.026797 0.041707
10/13/1997 59.25 59.5833 58.4167 59.5833 3000 -2.142858 217 2.155904 0.0419
10/14/1997 59.1667 59.5792 58.3333 58.3333 3000 0.709273 218 -0.720983 0.042093
10/17/1997 58.75 58.75 58.75 58.75 600 -1.002811 219 0.984297 0.042286
10/20/1997 58.1667 58.1667 58.1667 58.1667 1200 -1.343123 220 1.353779 0.042479
10/21/1997 57.9167 58.3333 57.0833 57.3958 4800 3.671331 221 -3.489848 0.042672
10/23/1997 59 59.5833 59 59.5833 3600 0 222 0.025577 0.042865
10/24/1997 59.5833 59.5833 59.5833 59.5833 600 -1.418386 223 1.4314 0.043059
10/27/1997 59.5875 59.5875 58.75 58.75 1800 -4.059098 224 4.234626 0.043252
10/28/1997 59.4167 59.4167 55.8333 56.4583 3000 1.094891 225 -1.113519 0.043445
10/29/1997 56.8333 57.0833 56.8333 57.0833 1800 0 226 0.025213 0.043638
10/30/1997 57.0833 57.0833 57.0833 57.0833 600 -0.007185 227 0.036587 0.043831
11/3/1997 57.0792 57.0792 57.0792 57.0792 600 -5.215117 228 5.435918 0.044024
11/4/1997 56.25 56.25 54.25 54.25 5400 1.363636 229 -1.350098 0.044217
11/7/1997 56.5792 56.5792 55 55 1800 1.049419 230 -1.072708 0.04441
11/10/1997 55.5833 55.5833 55.5833 55.5833 600 1.911874 231 -1.902479 0.044603
11/11/1997 56.6667 56.6667 56.6667 56.6667 600 -0.391344 232 0.393614 0.044796
11/13/1997 57.0833 57.5 55.175 56.4458 7800 0.55058 233 -0.556421 0.044989
11/17/1997 54.25 56.7583 54.25 56.7583 1800 1.823479 234 -1.835813 0.045182
11/18/1997 56.8333 58.75 56.8333 57.8125 3600 1.146992 235 -1.154316 0.045376
11/19/1997 57.9167 58.75 57.9167 58.4833 6000 -1.710085 236 1.686751 0.045569
11/20/1997 59.5833 60.1667 57.5 57.5 3000 0.151946 237 -0.124906 0.045762
11/21/1997 60.1667 60.1667 57.5875 57.5875 2400 -2.075279 238 2.08729 0.045955
11/24/1997 58.3333 58.3333 56 56.4167 84000 -1.598251 239 1.612712 0.046148
11/25/1997 55.1667 56.3333 55.0833 55.5292 1800 0.544657 240 -0.55406 0.046341
11/26/1997 55.8333 55.8333 55.8333 55.8333 1200 0 241 0.025146 0.046534
11/27/1997 55.8333 55.8333 55.8333 55.8333 600 0 242 0.024454 0.046727
12/1/1997 55.8333 55.8333 55.8333 55.8333 36000 -5.180537 243 5.372457 0.04692
12/2/1997 53.7917 53.7917 53.0833 53.0833 4800 -1.111051 244 1.09424 0.047113
12/9/1997 52.5 52.5 52.5 52.5 600 4.545455 245 -4.409503 0.047306
12/10/1997 55 55 54.1667 55 3000 -3.125061 246 3.3073 0.0475
12/11/1997 53.3333 53.3333 53.3333 53.3333 600 0 247 0.023387 0.047693
12/12/1997 52.5 53.3333 52.5 53.3333 1200 0 248 0.023075 0.047886
12/16/1997 54.1667 54.1667 53.3333 53.3333 1800 1.538576 249 -1.517939 0.048079
12/19/1997 52.5 54.6667 52.5 54.1667 408000 0.763244 250 -0.772059 0.048272
12/22/1997 53.3333 54.5833 53.3333 54.5833 16200 0 251 0.021666 0.048465
12/24/1997 54.1667 54.5833 54.1667 54.5833 7800 0 252 0.021641 0.048658
12/29/1997 54.5833 54.5833 54.5833 54.5833 600 0.304471 253 -0.283061 0.048851
12/31/1997 54.75 54.75 54.75 54.75 14400 4.644464 254 -4.543577 0.049044
1/1/1998 52.6333 57.4167 52.6333 57.4167 4200 4.702576 255 -4.57735 0.049237
1/2/1998 59.1667 60.25 59.1667 60.25 3600 0.958853 256 -0.968184 0.04943
1/5/1998 62.6667 62.6667 60.8333 60.8333 4200 1.351452 257 -1.339385 0.049623
1/6/1998 60.4167 61.6667 60.4167 61.6667 1200 0 258 0.021447 0.049817
1/8/1998 61.6667 61.6667 61.6667 61.6667 600 -0.128591 259 0.153916 0.05001
1/12/1998 55.5042 61.5875 55.5042 61.5875 48000 -5.578632 260 5.88223 0.050203
1/13/1998 58.3333 58.3333 58.3333 58.3333 1200 -0.143008 261 0.163202 0.050396
1/15/1998 58.25 58.25 58.25 58.25 600 -4.328417 262 4.44149 0.050589
1/19/1998 55.8333 55.8333 55.8333 55.8333 60000 -0.224383 263 0.248279 0.050782
1/20/1998 55.8333 55.8333 55.7083 55.7083 121200 -1.287822 264 1.265254 0.050975
1/21/1998 55.8333 55.8333 55 55 98400 -2.009214 265 2.022474 0.051168
1/22/1998 60 60 53.9167 53.9167 92400 -7.833396 266 7.410794 0.051361
1/23/1998 50 50 50 50 6000 7.692361 267 -8.467143 0.051554
1/27/1998 53.3333 54.1667 53.3333 54.1667 2400 0.80122 268 -0.80165 0.051747
1/28/1998 59.1667 59.5833 54.1667 54.6042 6000 -7.067055 269 6.85274 0.051941
1/29/1998 51 51 51 51 3000 7.272727 270 -7.468412 0.052134
1/30/1998 55 55 55 55 1200 -5.600064 271 5.944683 0.052327
2/3/1998 57.4167 57.4167 52.0833 52.0833 2400 7.407463 272 -7.625731 0.05252
2/6/1998 57 57 56.25 56.25 1200 -7.142857 273 6.942589 0.052713
2/12/1998 52.5 54.1667 52.5 52.5 8400 0 274 0.020753 0.052906
2/13/1998 52.5 52.5 52.5 52.5 600 1.493174 275 -1.477367 0.053099
2/17/1998 52.5 54.9083 51.6667 53.2958 5400 1.607813 276 -1.590502 0.053292
2/20/1998 54.1667 54.1667 54.1667 54.1667 1200 -0.154199 277 0.170069 0.053485
2/23/1998 51.0833 54.0833 51.0833 54.0833 6000 5.942083 278 -5.596069 0.053678
2/24/1998 57.5 57.5 57.5 57.5 3600 -1.470532 279 1.489488 0.053871
2/25/1998 56.6667 56.6667 56.6667 56.6667 1800 -1.49265 280 1.506655 0.054064
2/26/1998 54.5833 55.8333 54.5833 55.8333 11400 -4.037148 281 4.210796 0.054258
2/27/1998 53.75 53.75 53.5833 53.6667 2400 -0.625118 282 0.6058 0.054451
3/2/1998 56.6667 56.6667 53.3333 53.3333 5400 -1.659852 283 1.643369 0.054644
3/3/1998 52.9167 52.9167 51.6667 52.4625 4800 -2.158157 284 2.173589 0.054837
3/4/1998 52.5 52.5 51.3542 51.3542 6000 5.148532 285 -4.931109 0.05503
3/9/1998 51.6667 54.1417 50.9167 54.1417 3000 -0.627278 286 0.613497 0.055223
3/10/1998 52.5 54.3333 52.5 53.8042 3000 0.97381 287 -0.98322 0.055416
3/16/1998 54.3333 54.3333 54.3333 54.3333 2400 -6.016199 288 6.15313 0.055609
3/17/1998 49.2583 53.75 49.2583 51.25 16800 -1.703255 289 1.68469 0.055802
3/18/1998 52.0833 52.0833 49.3333 50.3917 17400 -3.438244 290 3.639355 0.055995
3/19/1998 50.5 50.5 47.5 48.7167 37800 -4.3278 291 4.435936 0.056188
3/20/1998 49.0833 49.0833 46.0833 46.6958 46800 -5.131185 292 5.3075 0.056382
3/23/1998 45.9167 47.25 44.4167 44.4167 14400 2.228745 293 -2.196193 0.056575
3/24/1998 47.4167 47.5 45.4167 45.4292 82800 -4.59532 294 4.726154 0.056768
3/25/1998 44.1667 47.4875 43.25 43.4333 931800 3.508361 295 -3.340078 0.056961
3/26/1998 43.9167 46.3333 43.75 45.0125 226800 5.435918 296 -5.215117 0.057154
3/27/1998 48 48 45.2542 47.6 36600 -0.210522 297 0.238821 0.057347
3/30/1998 52.0833 52.0833 47.5 47.5 31800 1.943986 298 -1.937804 0.05754
3/31/1998 48.75 51.6667 45.4167 48.4417 119400 -7.4889 299 7.354557 0.057733
4/1/1998 47.5 50 43.7542 45.0667 261600 -6.845794 300 6.679932 0.057926
4/2/1998 45.1667 45.4083 41.7083 42.1792 340200 -0.486482 301 0.479204 0.058119
4/3/1998 42.5833 42.9167 39.4167 41.975 456600 -0.68965 302 0.690554 0.058312
4/6/1998 42 42.0833 41.1667 41.6875 325200 0.7835 303 -0.784018 0.058506
4/7/1998 41.6667 42.6667 41.5 42.0167 454800 6.247669 304 -6.200873 0.058699
4/9/1998 44.1583 46.25 43.425 44.8167 528600 0.092734 305 -0.050829 0.058892
4/10/1998 45.0833 45.3333 44.5833 44.8583 237600 -1.95068 306 1.961255 0.059085
4/13/1998 43.9167 44.8333 43.75 44 515400 2.357836 307 -2.33869 0.059278
4/15/1998 44.6 45.8333 44.6 45.0625 267600 -1.074837 308 1.052773 0.059471
4/16/1998 45.3333 45.3958 44.175 44.5833 77400 -1.566209 309 1.595813 0.059664
4/17/1998 43.9583 44.3333 43.4167 43.8958 123000 0.255631 310 -0.232624 0.059857
4/20/1998 44.4583 45 43.5 44.0083 270000 0.367886 311 -0.347873 0.06005
4/21/1998 43.8333 44.3333 43.4167 44.1708 495000 0.562799 312 -0.582006 0.060243
4/22/1998 44.9167 45.0833 43.9583 44.4208 399000 -0.206631 313 0.230461 0.060436
4/23/1998 44 44.4167 43.7708 44.3292 195600 -1.401064 314 1.412768 0.060629
4/24/1998 44.25 44.4583 42.6667 43.7167 157800 0.568612 315 -0.584756 0.060823
4/27/1998 43.9958 44.5625 43.3333 43.9667 139200 0.452821 316 -0.463233 0.061016
4/28/1998 44.1667 44.3333 43.3417 44.1667 876000 -0.331425 317 0.342331 0.061209
4/29/1998 44.1667 44.5 43.8333 44.0208 165000 0.075809 318 -0.042719 0.061402
4/30/1998 43.75 44.1667 43.5 44.0542 111600 0.19823 319 -0.171007 0.061595
5/4/1998 44 44.3333 43.6 44.1417 450600 6.081487 320 -5.70057 0.061788
5/5/1998 44.3333 48.5417 43.8333 47 1086000 1.938691 321 -1.929372 0.061981
5/6/1998 49.9917 50 47.5 47.9292 693000 -1.913698 322 1.921406 0.062174
5/8/1998 47.1667 47.5 46.5 47.0292 175200 2.748436 323 -2.666723 0.062367
5/11/1998 47.0833 48.5 46.9208 48.3583 370800 -0.502113 324 0.501934 0.06256
5/12/1998 47.3333 48.4167 45.8333 48.1167 900600 -1.369375 325 1.377823 0.062753
5/13/1998 46.4167 48.75 46.4167 47.4667 405600 1.66581 326 -1.679625 0.062947
5/14/1998 46.3208 48.75 46.3208 48.2708 291600 0.532463 327 -0.535142 0.06314
5/15/1998 48.75 48.75 47.6667 48.5292 301800 2.584471 328 -2.54356 0.063333
5/18/1998 48.3333 50.2083 48 49.8167 981600 1.141063 329 -1.151701 0.063526
5/19/1998 50 50.6583 47.8333 50.3917 2431800 3.939512 330 -3.748412 0.063719
5/20/1998 51.9917 52.875 50.6708 52.4583 1385400 -2.968843 331 3.102851 0.063912
5/21/1998 52.4917 52.5 50.4375 50.9458 228600 0.277369 332 -0.259784 0.064105
5/22/1998 51.25 51.25 50.5833 51.0875 147000 0.024454 333 0 0.064298
5/25/1998 51.0833 51.1667 50.5 51.1 214800 -1.44766 334 1.466644 0.064491
5/26/1998 51.2083 51.3292 49 50.3708 646200 0.918027 335 -0.911108 0.064684
5/27/1998 55 55 50.5 50.8375 223200 0.147304 336 -0.117417 0.064877
5/28/1998 50.8333 51.0833 50.4333 50.9125 241200 -0.975191 337 0.968012 0.06507
5/29/1998 50.4167 50.5 49 50.4208 116400 -1.356896 338 1.367741 0.065264
6/1/1998 50.75 51.2917 47.5 49.7458 218400 -2.392793 339 2.413793 0.065457
6/2/1998 50.0833 50.0833 47.9167 48.5833 175200 0.900969 340 -0.886948 0.06565
6/3/1998 49.3333 50.4167 48.3333 49.025 209400 -0.016935 341 0.038682 0.065843
6/4/1998 48.75 49.1667 48.5 49.0167 223200 -1.248031 342 1.216273 0.066036
6/5/1998 48.5 49.1667 47.9167 48.4125 616200 0.649918 343 -0.656246 0.066229
6/8/1998 48.125 48.875 47.7083 48.7292 435000 -0.610939 344 0.597837 0.066422
6/9/1998 48.3333 48.7083 47.5 48.4333 919200 -0.155094 345 0.170095 0.066615
6/10/1998 47.9583 48.4583 47.5167 48.3583 167400 -1.167992 346 1.158301 0.066808
6/11/1998 48 48.1667 46.75 47.8 188400 -0.852812 347 0.854492 0.067001
6/12/1998 47.5 48.5208 47.0417 47.3958 511800 -8.271387 348 7.43611 0.067194
6/15/1998 46.6667 47.9167 42.6667 43.775 390000 -8.253483 349 7.41828 0.067388
6/16/1998 42.175 43 39.4167 40.4375 292800 4.384307 350 -4.28912 0.067581
6/17/1998 41.6667 42.9167 41.5833 42.2917 73800 -0.276702 351 0.299868 0.067774
6/18/1998 43.3417 43.3417 41.9167 42.175 73200 -3.232963 352 3.391213 0.067967
6/19/1998 40.8417 41.0833 40.1667 40.8542 65400 -3.559435 353 3.745782 0.06816
6/22/1998 39.5 39.6667 38.5208 39.45 79200 -1.490067 354 1.502875 0.068353
6/23/1998 39.0833 39.5 38.4583 38.8708 124800 0.522587 355 -0.525917 0.068546
6/24/1998 39.1667 39.75 38.75 39.075 125400 3.478714 356 -3.307384 0.068739
6/25/1998 39.5792 41.25 39.575 40.4833 109800 5.998604 357 -5.626185 0.068932
6/26/1998 40.75 44.5 40.35 43.0667 429600 0.241133 358 -0.211342 0.069125
6/29/1998 43.1667 43.4167 41.9583 43.1708 158400 -3.744788 359 3.921914 0.069318
6/30/1998 42.5875 42.5875 40.8333 41.6125 240000 0.418783 360 -0.433106 0.069511
7/1/1998 40.8333 41.9958 40.5417 41.7875 61200 -1.374791 361 1.390326 0.069705
7/2/1998 41.6667 41.6667 40.7583 41.2208 54600 -0.763904 362 0.741712 0.069898
7/3/1998 40.8333 41.25 40.3333 40.9083 98400 -0.935365 363 0.929898 0.070091
7/6/1998 40.9167 40.9167 40.1042 40.5292 51000 -4.54643 364 4.650349 0.070284
7/7/1998 40.25 40.25 38.3333 38.7667 46800 2.0219 365 -2.001524 0.070477
7/8/1998 40 40 39.3583 39.5667 70200 0.136544 366 -0.105222 0.07067
7/9/1998 39.1667 39.8333 39.1667 39.6208 55800 0.366892 367 -0.347492 0.070863
7/10/1998 39.25 40 39.1667 39.7667 64200 -0.887956 368 0.901455 0.071056
7/13/1998 39.9167 40 39.0042 39.4167 109200 -0.670416 369 0.671293 0.071249
7/14/1998 39.575 39.575 38.4208 39.1542 117000 -0.181407 370 0.208651 0.071442
7/15/1998 39.1667 39.625 38.9125 39.0833 55800 1.023607 371 -1.056792 0.071635
7/16/1998 38.75 39.5833 38.75 39.4875 84000 -0.052695 372 0.097055 0.071829
7/17/1998 39.1667 39.5833 38.9333 39.4667 95400 -1.023895 373 0.994615 0.072022
7/20/1998 39.1667 39.6667 39 39.0667 218400 -2.570917 374 2.618581 0.072215
7/21/1998 38.8333 38.8958 38 38.0875 165600 1.412768 375 -1.401064 0.072408
7/22/1998 38.625 39.25 38.3333 38.6333 104400 -1.079263 376 1.063826 0.072601
7/23/1998 38.9167 38.9167 37.9375 38.2208 104400 -1.336533 377 1.345668 0.072794
7/24/1998 37.625 38.25 36.6833 37.7167 153000 -2.224914 378 2.25616 0.072987
7/27/1998 36.9167 37.5 36.5833 36.8958 114000 1.105647 379 -1.119849 0.07318
7/28/1998 36.6667 37.5 36.0833 37.3083 288000 6.942589 380 -7.142857 0.073373
7/29/1998 39.5833 40.2958 39 40.0917 367200 -0.260589 381 0.280237 0.073566
7/30/1998 40.5833 40.5833 39.25 39.9875 256800 -0.925521 382 0.922825 0.073759
7/31/1998 39.7917 40 39 39.6208 142800 -1.170257 383 1.161849 0.073953
8/3/1998 38.7542 39.3333 38.0833 39.1625 237000 0.455506 384 -0.468794 0.074146
8/4/1998 39.1667 39.5792 39.0458 39.3417 423000 2.67977 385 -2.630808 0.074339
8/5/1998 39.6667 40.775 39.6667 40.425 177600 0.082314 386 -0.044324 0.074532
8/6/1998 40.375 40.8333 40.125 40.4583 139800 0.634629 387 -0.643542 0.074725
8/7/1998 40 40.9125 40 40.7167 134400 0.559518 388 -0.580554 0.074918
8/10/1998 40.6667 41 40.3333 40.9458 135600 -1.64461 389 1.634212 0.075111
8/11/1998 40.2917 40.6667 39.875 40.2833 98400 -1.757615 390 1.745279 0.075304
8/12/1998 39.6667 39.8042 38.75 39.5875 165600 1.686751 391 -1.710085 0.075497
8/13/1998 39.3375 40.8333 39.2583 40.2667 159600 -1.608665 392 1.624388 0.07569
8/14/1998 39.8833 40.3167 39.5833 39.6292 117000 -0.475385 393 0.465561 0.075883
8/17/1998 39.9083 39.9083 39.3917 39.4417 111600 -0.381765 394 0.386563 0.076076
8/18/1998 39.1792 39.5417 39.0125 39.2917 208800 0.137499 395 -0.107644 0.07627
8/19/1998 39.125 39.4167 39.0833 39.3458 138600 0.031762 396 0 0.076463
8/20/1998 39.325 39.5 39.1667 39.3583 94200 -0.010421 397 0.036676 0.076656
8/21/1998 39.3333 39.4167 39.1667 39.3542 136800 0.253466 398 -0.23123 0.076849
8/24/1998 39.1708 39.5 39.0833 39.4542 89400 -0.137561 399 0.155852 0.077042
8/25/1998 39.8333 39.8333 39.25 39.4 105000 0.253159 400 -0.229448 0.077235
8/27/1998 39.5833 39.9792 39.2708 39.5 131400 -1.206271 401 1.184128 0.077428
8/28/1998 39.175 39.175 38.75 39.0292 110400 -3.732098 402 3.896108 0.077621
8/31/1998 38.5125 38.6292 36.3333 37.625 180000 -5.490562 403 5.785183 0.077814
9/1/1998 35.5 36.8958 35 35.6667 412200 0.615264 404 -0.628745 0.078007
9/2/1998 36.2083 38.3333 35.5875 35.8875 154200 -1.091552 405 1.075127 0.0782
9/3/1998 35.5 35.8333 34.5458 35.5 145200 -0.424334 406 0.410729 0.078394
9/4/1998 35.1083 35.4167 35.0208 35.35 112800 1.187992 407 -1.216891 0.078587
9/7/1998 35.6583 35.8333 35 35.775 180000 -0.175009 408 0.200047 0.07878
9/8/1998 35.5083 35.7875 34.8417 35.7125 450000 3.19638 409 -3.033928 0.078973
9/9/1998 36.25 37.5 36.0417 36.8917 189600 2.025009 410 -2.011609 0.079166
9/10/1998 36.75 37.9125 36.5208 37.6542 268800 -0.612433 411 0.598564 0.079359
9/11/1998 37.0833 37.5 36.75 37.425 132600 -0.16728 412 0.189602 0.079552
9/14/1998 37.0833 37.5 37 37.3625 141600 0 413 0.01993 0.079745
9/15/1998 37.325 37.4917 37.0833 37.3625 220200 0.144852 414 -0.115201 0.079938
9/16/1998 37.5 37.5833 37 37.4167 106800 0.200047 415 -0.175009 0.080131
9/17/1998 37.1667 37.5625 36.75 37.4917 130800 -1.089847 416 1.0699 0.080324
9/18/1998 37.2542 37.4792 36.9167 37.0875 279000 -1.690953 417 1.676338 0.080517
9/21/1998 37.0833 37.1667 36.3333 36.4708 96600 -4.638179 418 4.813633 0.080711
9/22/1998 36.3333 36.3333 34.5 34.8542 184200 0.535077 419 -0.53836 0.080904
9/23/1998 35.25 35.25 34.6708 35.0417 147000 0.130542 420 -0.091894 0.081097
9/24/1998 35.0833 35.2958 34.8583 35.0875 100200 -0.297865 421 0.312309 0.08129
9/25/1998 35.0833 35.0833 34.75 34.9833 82800 0.686158 422 -0.681877 0.081483
9/28/1998 34.875 35.5 34.75 35.225 217200 -1.003578 423 0.986407 0.081676
9/29/1998 35.1667 35.1667 34.5833 34.875 133800 0.262255 424 -0.248663 0.081869
9/30/1998 35 35 34.5833 34.9667 34200 -5.268434 425 5.708576 0.082062
10/5/1998 34.5875 34.5875 32.25 33.2167 135600 1.116347 426 -1.132667 0.082255
10/6/1998 32.65 33.6667 32.65 33.5917 153000 1.694713 427 -1.722426 0.082448
10/7/1998 33.7292 34.7083 33.4208 34.1708 131400 0.279869 428 -0.260239 0.082641
10/8/1998 34.5 34.9167 33.8333 34.2667 220200 -1.870531 429 1.864545 0.082835
10/9/1998 33.85 34.25 33.5 33.6375 177000 -0.648405 430 0.63984 0.083028
10/12/1998 33.6583 33.9167 32.9167 33.4208 328800 -3.349971 431 3.518593 0.083221
10/13/1998 32.9583 33.225 31.8333 32.3375 652200 0.551098 432 -0.558534 0.083414
10/14/1998 32.3333 32.7083 31.7708 32.5167 115200 0.497252 433 -0.499301 0.083607
10/15/1998 32.1708 32.8333 32.1042 32.6792 129000 0.456916 434 -0.470219 0.0838
10/16/1998 32.3792 32.9167 32.0208 32.8292 183600 -1.494485 435 1.514135 0.083993
10/19/1998 32.6167 32.6167 32.175 32.3458 15600 0.576333 436 -0.598294 0.084186
10/20/1998 32.0917 32.75 31.7958 32.5333 162000 -1.139688 437 1.118481 0.084379
10/22/1998 32.2458 32.6625 31.8583 32.1667 27000 1.593276 438 -1.562793 0.084572
10/23/1998 32.25 32.7083 31.5833 32.6875 205800 3.016541 439 -2.919284 0.084765
10/26/1998 33.2917 33.75 32.8333 33.7042 175800 -0.148567 440 0.168151 0.084958
10/27/1998 33.0083 33.75 32.7083 33.6542 175800 2.06125 441 -2.046027 0.085152
10/28/1998 33.75 34.5833 33.5833 34.3625 248400 -0.671479 442 0.67609 0.085345
10/29/1998 34.0792 34.25 33.375 34.1333 186600 -0.207856 443 0.235095 0.085538
10/30/1998 33.8458 34.25 33.6875 34.0625 326400 0.061033 444 -0.032114 0.085731
11/2/1998 33.5833 34.125 32.5333 34.0833 441000 -0.232624 445 0.255631 0.085924
11/3/1998 33.5 34.125 33.4167 34.0042 505200 0.621048 446 -0.630674 0.086117
11/5/1998 33.8333 34.25 33.6042 34.2167 354600 0.327706 447 -0.3139 0.08631
11/6/1998 33.9208 34.375 33.8167 34.3292 271200 0.531112 448 -0.534297 0.086503
11/9/1998 34.4167 34.7042 34.1875 34.5125 309000 0.348797 449 -0.339449 0.086696
11/10/1998 34.5 34.75 34.0625 34.6333 365400 0.371665 450 -0.354673 0.086889
11/11/1998 34.3417 34.8208 34.3417 34.7625 204000 0.500892 451 -0.501929 0.087082
11/12/1998 34.4833 34.9958 34.4833 34.9375 204600 -0.155372 452 0.172308 0.087276
11/13/1998 34.8542 34.9583 34.5833 34.8833 143400 0.143127 453 -0.111505 0.087469
11/16/1998 34.6792 34.9917 34.4667 34.9333 249600 0.107227 454 -0.064396 0.087662
11/17/1998 34.8333 35.075 34.5833 34.9708 292800 0.557061 455 -0.570491 0.087855
11/18/1998 34.8792 35.1667 34.7583 35.1667 213600 0.623958 456 -0.633144 0.088048
11/19/1998 35 35.4167 34.9208 35.3875 297000 -0.25981 457 0.277675 0.088241
11/20/1998 35.1667 35.3958 35.0083 35.2958 324600 -1.08573 458 1.0699 0.088434
11/23/1998 35.1667 35.2917 34.9167 34.9167 151200 0.238006 459 -0.209721 0.088627
11/24/1998 35 35.4042 34.6667 35 343800 -0.478559 460 0.469437 0.08882
11/26/1998 35.0875 35.3292 34.8333 34.8333 163200 -2.150452 461 2.160049 0.089013
11/27/1998 34.6292 34.8333 33.825 34.1 170400 -0.417265 462 0.407457 0.089206
11/30/1998 34 34.25 33.0833 33.9583 207000 -0.468352 463 0.455097 0.089399
12/1/1998 33.7583 34.0833 33.3833 33.8 196800 1.03707 464 -1.066423 0.089593
12/2/1998 34.1583 34.1667 33.75 34.1542 203400 0.316086 465 -0.302337 0.089786
12/3/1998 33.9625 34.4167 33.8333 34.2625 162600 0.036473 466 0 0.089979
12/4/1998 33.9292 34.3333 33.9292 34.275 283200 1.09424 467 -1.111051 0.090172
12/7/1998 33.6333 34.6542 33.6333 34.6542 263400 -0.690084 468 0.691328 0.090365
12/8/1998 34.25 34.5833 34.0083 34.4167 274800 0.481747 469 -0.48899 0.090558
12/9/1998 34.3417 34.5875 34.1667 34.5833 273000 -0.703518 470 0.698818 0.090751
12/10/1998 34.4917 34.5 34.1458 34.3417 236400 0.470951 471 -0.478593 0.090944
12/11/1998 34.3792 34.5042 34.1833 34.5042 160800 -0.133199 472 0.155489 0.091137
12/14/1998 34.3333 34.5 34.1792 34.4583 198000 -2.899001 473 2.987583 0.09133
12/15/1998 34.3 34.3333 32.5833 33.4875 183600 0.433505 474 -0.442401 0.091523
12/16/1998 33.75 33.8333 33.2917 33.6333 142200 -2.151259 475 2.162382 0.091717
12/17/1998 33.0833 33.3708 32.6667 32.925 225600 1.311353 476 -1.310808 0.09191
12/18/1998 32.8333 33.5833 32.75 33.3625 255000 1.56145 477 -1.531127 0.092103
12/21/1998 33.4833 34.25 33.4833 33.8917 280800 0.804869 478 -0.809246 0.092296
12/22/1998 33.625 34.1667 33.5917 34.1667 242400 0.509596 479 -0.511942 0.092489
12/23/1998 34.1583 34.4583 33.9625 34.3417 276000 0.482779 480 -0.491427 0.092682
12/24/1998 34.1667 34.9167 34.1667 34.5083 401400 2.793518 481 -2.704936 0.092875
12/28/1998 34.7667 35.9917 34.7667 35.5 327000 -1.779857 482 1.76486 0.093068
12/29/1998 34.8333 35.5 34.6667 34.8792 323400 1.921406 483 -1.913698 0.093261
12/30/1998 33.4167 35.75 33.4167 35.5625 343200 -0.340841 484 0.349746 0.093454
12/31/1998 35.7875 35.8333 35.1667 35.4417 201000 0.397945 485 -0.401606 0.093647
1/1/1999 35.3333 35.5833 35.25 35.5833 168000 -0.648025 486 0.638909 0.093841
1/4/1999 35.5833 35.75 35.1875 35.3542 369600 -2.229099 487 2.257317 0.094034
1/5/1999 35.4125 35.4125 34.5833 34.5833 242400 0.954833 488 -0.954383 0.094227
1/6/1999 35 35.0417 34.6083 34.9167 300000 0.309219 489 -0.292886 0.09442
1/7/1999 34.8417 35.0833 34.8125 35.025 225000 -0.011993 490 0.037617 0.094613
1/8/1999 34.8333 35.1083 34.6667 35.0208 214200 -0.538278 491 0.535053 0.094806
1/11/1999 35.25 35.4167 34.8333 34.8333 428400 -0.747074 492 0.72368 0.094999
1/12/1999 34.875 35 34.3333 34.575 216600 1.214283 493 -1.238272 0.095192
1/13/1999 35 35.0833 34.675 35 169800 -1.929372 494 1.938691 0.095385
1/14/1999 34.8333 34.8333 34.3333 34.3375 50400 -7.725496 495 7.410151 0.095578
1/15/1999 34.0833 34.0833 31.875 31.875 63000 -1.728832 496 1.699008 0.095771
1/18/1999 31.6667 32 31.3333 31.3333 73800 -3.26811 497 3.427643 0.095964
1/19/1999 31.2333 31.3292 29.25 30.3417 171000 1.327805 498 -1.325336 0.096158
1/21/1999 30.4167 31 29.5 30.75 87600 -0.10841 499 0.138107 0.096351
1/22/1999 30.5833 31.1875 30.4167 30.7167 74400 -1.124938 500 1.108352 0.096544
1/25/1999 30.25 30.4583 29.35 30.375 146400 0.613497 501 -0.627278 0.096737
1/27/1999 30.3333 30.6625 30.0167 30.5625 114000 -2.158661 502 2.177716 0.09693
1/28/1999 30.1292 30.4167 29.9167 29.9167 84600 0.965298 503 -0.974382 0.097123
1/29/1999 29.7083 30.3917 29.6667 30.2083 86400 0.535053 504 -0.538278 0.097316
2/1/1999 30.8333 31.4167 30 30.3708 201000 -8.467143 505 7.692361 0.097509
2/2/1999 29.9583 30.1667 28 28 254400 4.32813 506 -4.189053 0.097702
2/3/1999 29.3542 29.4167 28.6625 29.2667 106800 0.396824 507 -0.401602 0.097895
2/4/1999 28.8333 29.5 28.75 29.3833 148200 -5.568873 508 5.881689 0.098088
2/5/1999 29.0417 29.1667 27.5833 27.8333 165000 -5.196857 509 5.393256 0.098282
2/8/1999 27.875 28 25.6083 26.4583 135000 -4.371992 510 4.530194 0.098475
2/9/1999 25.8333 25.8333 24.5833 25.35 141600 -2.805141 511 2.904569 0.098668
2/10/1999 25.375 25.4167 24.1792 24.6583 86400 2.343366 512 -2.321113 0.098861
2/11/1999 25 26.1667 24.5875 25.25 344400 2.884615 513 -2.781544 0.099054
2/12/1999 25.5417 26 25.3333 26 184800 -5.227798 514 5.513064 0.099247
2/15/1999 26.5 26.5 24.5833 24.7083 117000 0.786614 515 -0.786752 0.09944
2/16/1999 23.8333 25 23.8333 24.9042 166200 0.3832 516 -0.377255 0.099633
2/17/1999 25.1042 25.4167 24.6667 25 106200 0.166522 517 -0.147111 0.099826
2/18/1999 24.9167 25.3333 24.6667 25.0417 74400 -0.1668 518 0.187523 0.100019
2/19/1999 24.7917 25.0042 24 25 59400 -3.662612 519 3.850209 0.100212
2/22/1999 24.2667 24.75 24 24.1167 70800 -3.357429 520 3.525829 0.100405
2/23/1999 23.925 23.925 23.0125 23.3333 117000 5.084753 521 -4.895416 0.100599
2/24/1999 23.5917 24.5833 23.5 24.5833 133200 1.056517 522 -1.075904 0.100792
2/25/1999 24.5833 24.9167 24.1792 24.8458 103800 2.88274 523 -2.777107 0.100985
2/26/1999 25.0875 26.1667 25.0833 25.5833 332400 -11.23174 524 9.855674 0.101178
3/1/1999 25.6667 26.1667 22.6417 23 344400 3.429106 525 -3.279054 0.101371
3/3/1999 23.975 24.25 23.3333 23.8167 205200 -2.972433 526 3.106131 0.101564
3/4/1999 23.3333 23.75 23.0833 23.1292 71400 1.577872 527 -1.553667 0.101757
3/5/1999 23.4583 23.75 23.1667 23.5 78000 5.337365 528 -5.146945 0.10195
3/8/1999 24.1667 24.8667 23.6 24.825 219000 -0.252398 529 0.268359 0.102143
3/9/1999 24.5833 25 24.3333 24.7625 284400 7.415366 530 -7.966642 0.102336
3/10/1999 25.75 26.7458 25.75 26.7458 262200 -1.808091 531 1.787347 0.102529
3/11/1999 26.75 27.75 26.25 26.2708 136200 -1.67702 532 1.664614 0.102723
3/12/1999 26.6667 26.6667 25.7917 25.8375 109200 -4.835307 533 4.978308 0.102916
3/15/1999 25.5833 25.8333 24.5833 24.6458 79800 -8.333187 534 7.600675 0.103109
3/16/1999 24.1875 24.3167 22.7208 22.75 205200 7.410426 535 -7.823768 0.103302
3/17/1999 23.6667 24.5708 23.0917 24.5708 177000 1.057044 536 -1.075953 0.103495
3/18/1999 25.9167 25.9167 24.0417 24.8333 120600 -5.114497 537 5.30303 0.103688
3/19/1999 25 25 23.5833 23.625 75600 -1.250145 538 1.22066 0.103881
3/22/1999 23.3417 24 22.5 23.3333 274200 -2.507629 539 2.530316 0.104074
3/23/1999 23.3333 23.7083 22.7625 22.7625 172800 2.828167 540 -2.744715 0.104267
3/24/1999 24 24 23.3333 23.425 196200 0.372151 541 -0.357623 0.10446
3/25/1999 23.5792 23.7542 23.4625 23.5125 54000 -0.462742 542 0.452057 0.104653
3/26/1999 23.3958 23.4792 23.0125 23.4042 103800 -2.12727 543 2.148533 0.104846
3/30/1999 23.2083 23.2417 22.5833 22.9167 173400 2.135228 544 -2.116278 0.10504
3/31/1999 22.9583 23.5 22.9167 23.4167 69000 0.354468 545 -0.341527 0.105233
4/1/1999 23.8333 23.8333 22.9167 23.5 39000 -3.676318 546 3.86719 0.105426
4/5/1999 22.9167 23.25 21.6667 22.6667 89400 -1.209602 547 1.184645 0.105619
4/6/1999 21.8833 22.6667 21.875 22.3958 160800 0.536939 548 -0.542714 0.105812
4/7/1999 22.875 22.9 22.5 22.5167 126000 -0.952744 549 0.950662 0.106005
4/8/1999 22.5 22.525 22.0625 22.3042 103200 -3.340078 550 3.508361 0.106198
4/9/1999 21.8333 22.1667 21.5833 21.5833 93000 -3.413861 551 3.601371 0.106391
4/12/1999 21.0625 21.2458 20.5167 20.8708 103800 -3.002092 552 3.137924 0.106584
4/13/1999 20.5833 20.6667 20.1667 20.2625 142800 -0.061733 553 0.10491 0.106777
4/15/1999 19.8292 20.3333 19.75 20.25 177000 7.410794 554 -7.833396 0.10697
4/16/1999 20.0458 21.8708 19.85 21.8708 138600 -9.354 555 9.090809 0.107164
4/19/1999 21.75 21.75 18.5208 20 271200 0 556 0.019223 0.107357
4/20/1999 19.7583 20.1667 19.6417 20 126000 4.761905 557 -4.626736 0.10755
4/21/1999 20.575 21.1458 20.4167 21 119400 1.176471 558 -1.19658 0.107743
4/22/1999 21.0375 21.25 20.5083 21.25 145200 -1.857405 559 1.850531 0.107936
4/23/1999 21.4917 21.4917 20.5667 20.8625 80400 -2.22556 560 2.2567 0.108129
4/26/1999 20.0833 20.6625 19.8333 20.4083 182400 1.230248 561 -1.261223 0.108322
4/28/1999 20.4167 20.6625 20.0833 20.6625 98400 4.579712 562 -4.462157 0.108515
4/29/1999 20.7417 21.6542 20.6667 21.6542 153000 0.933737 563 -0.93825 0.108708
4/30/1999 21.5833 22.9167 21.5833 21.8583 150000 -3.105179 564 3.297519 0.108901
5/3/1999 21.2708 21.2708 20.8333 21.2 116400 1.146145 565 -1.153064 0.109094
5/4/1999 21.025 21.6667 20.6958 21.4458 150600 -1.119849 566 1.105647 0.109288
5/5/1999 21.825 22.0792 21.2083 21.2083 148200 -1.293373 567 1.272146 0.109481
5/6/1999 21.25 21.4208 20.9167 20.9375 197400 0.039631 568 -0.018352 0.109674
5/7/1999 21.0833 21.25 20.4375 20.9458 117600 0.671957 569 -0.670498 0.109867
5/10/1999 20.8333 21.1708 20.7875 21.0875 97800 1.728003 570 -1.745086 0.11006
5/11/1999 21.15 21.9833 21 21.4583 181800 0.999765 571 -1.033532 0.110253
5/12/1999 21.75 22.4167 21.5833 21.675 237000 1.102817 572 -1.117069 0.110446
5/13/1999 22.0792 23.0833 21.4167 21.9167 625800 7.410392 573 -7.788363 0.110639
5/14/1999 22.1667 23.6708 22.1542 23.6708 1303200 7.415509 574 -8.016104 0.110832
5/17/1999 24.4792 25.5667 24.2167 25.5667 1269000 7.40896 575 -7.673622 0.111025
5/18/1999 26.5 27.6125 26.4125 27.6125 955200 7.41828 576 -8.253483 0.111218
5/19/1999 28.75 29.825 27.775 29.825 1714800 -5.264833 577 5.554427 0.111411
5/20/1999 31.25 31.25 27.5083 28.3333 1138800 -5.360758 578 5.729739 0.111605
5/21/1999 27.8792 28.2458 26.2708 26.8917 550800 -5.028476 579 5.238307 0.111798
5/24/1999 25.7083 26 24.8833 25.6042 639600 3.380377 580 -3.220069 0.111991
5/25/1999 25.1333 27.2333 25.1333 26.5 712800 7.288522 581 -7.475771 0.112184
5/26/1999 28.6208 28.6208 27.0833 28.5833 778800 -2.387818 582 2.411041 0.112377
5/27/1999 28.5208 29.1667 27.5625 27.9167 748800 -4.687494 583 4.829273 0.11257
5/28/1999 27.3333 27.5 25.925 26.6667 647400 5.729739 584 -5.360758 0.112763
5/31/1999 27 28.575 27 28.2875 589800 -3.082171 585 3.232898 0.112956
6/1/1999 27.8417 28.1583 26.75 27.4417 552000 0.513354 586 -0.522196 0.113149
6/2/1999 27.5 27.6667 27 27.5833 199800 2.056636 587 -2.036446 0.113342
6/3/1999 27.75 29 27.3792 28.1625 551400 0.67609 588 -0.671479 0.113535
6/4/1999 28.4875 28.6458 27.6667 28.3542 361200 -0.398351 589 0.39564 0.113729
6/7/1999 28.5 28.5 27.875 28.2417 274200 0.176734 590 -0.15943 0.113922
6/8/1999 27.7583 28.2917 26.4167 28.2917 323400 -0.384625 591 0.389029 0.114115
6/9/1999 28.2417 28.3333 27.5833 28.1833 342000 -0.207289 592 0.234372 0.114308
6/10/1999 28.3333 28.8333 27.7167 28.125 105000 -1.671939 593 1.66043 0.114501
6/11/1999 27.6667 28.0833 27.3958 27.6625 187200 2.310297 594 -2.302358 0.114694
6/14/1999 28.1667 28.5833 26 28.3167 337200 3.163287 595 -3.018342 0.114887
6/15/1999 29.1667 29.5833 28.5417 29.2417 738600 3.849736 596 -3.661974 0.11508
6/16/1999 30.2417 30.4125 30.2417 30.4125 684000 7.408247 597 -7.672143 0.115273
6/17/1999 32.6917 32.8458 32 32.8458 608400 4.829273 598 -4.687494 0.115466
6/18/1999 34.0833 35.4167 33.875 34.5125 1344600 2.10386 599 -2.085956 0.115659
6/21/1999 35.25 35.75 34.5833 35.2542 599400 -0.978738 600 0.972246 0.115852
6/22/1999 35.5 35.5 34.3333 34.9125 548400 -0.012032 601 0.03777 0.116046
6/23/1999 35 35.0833 34.3792 34.9083 452400 -0.540022 602 0.536328 0.116239
6/24/1999 34.625 34.8333 34.2667 34.7208 387600 -0.993618 603 0.978443 0.116432
6/25/1999 34.6667 34.6667 34.3333 34.3792 187200 0.721934 604 -0.740877 0.116625
6/28/1999 34.5833 34.7083 34.2542 34.6292 210600 0.119983 605 -0.079505 0.116818
6/29/1999 34.6667 34.75 34.4167 34.6708 137400 0.108052 606 -0.065138 0.117011
6/30/1999 34.5 34.8167 34.3125 34.7083 281400 0.048081 607 -0.024463 0.117204
7/1/1999 34.5833 34.9583 34.5 34.725 225600 0.155852 608 -0.137561 0.117397
7/2/1999 34.5875 34.8333 34.5875 34.7792 139800 0.772602 609 -0.776058 0.11759
7/5/1999 35 35.3208 34.6833 35.05 280800 0.708215 610 -0.71957 0.117783
7/6/1999 35.1667 35.4167 35.1333 35.3 252600 0.035401 611 0 0.117976
7/7/1999 35.8333 35.8333 35.0667 35.3125 197400 -0.070852 612 0.112871 0.11817
7/8/1999 35.1167 35.3333 34.925 35.2875 175200 0.223942 613 -0.195722 0.118363
7/9/1999 35.25 35.4167 35 35.3667 193800 4.101231 614 -3.919473 0.118556
7/12/1999 35.0083 37.2917 35.0083 36.8792 609000 3.81439 615 -3.61412 0.118749
7/13/1999 37.3167 39.7917 36.75 38.3417 759600 0.432631 616 -0.442129 0.118942
7/14/1999 38.7583 39.5833 38.0833 38.5083 457200 -1.60501 617 1.62365 0.119135
7/15/1999 39.1667 39.4167 37.7417 37.9 490800 -0.853666 618 0.8551 0.119328
7/16/1999 37.9167 38 36.9917 37.5792 299400 -1.143879 619 1.124461 0.119521
7/19/1999 37.4958 37.8083 36.85 37.1542 308400 -0.609282 620 0.596626 0.119714
7/20/1999 37.25 37.25 36.4583 36.9292 669000 -1.095006 621 1.077797 0.119907
7/21/1999 36.8333 37.1625 36.3333 36.5292 138600 -0.217287 622 0.243942 0.1201
7/22/1999 36.5833 37.0792 36.1 36.45 111000 -0.286699 623 0.306521 0.120293
7/23/1999 36.5 36.5 36.125 36.3458 156600 -1.335777 624 1.341882 0.120487
7/26/1999 35.8333 36.2833 35.5042 35.8667 168000 -8.344866 625 7.614279 0.12068
7/27/1999 35.6667 35.6667 33 33.1042 225000 3.251348 626 -3.09293 0.120873
7/28/1999 33.1667 34.4833 33.1667 34.2167 149400 0.170095 627 -0.155094 0.121066
7/29/1999 34.4583 34.9167 34.1667 34.275 193200 -0.562446 628 0.553627 0.121259
7/30/1999 34.4125 34.4167 33.5875 34.0833 145200 -2.071176 629 2.086137 0.121452
8/2/1999 34.1875 34.1875 32.9167 33.3917 176400 -6.711048 630 6.659149 0.121645
8/3/1999 32.8125 33.2083 30.8333 31.2917 203400 4.707429 631 -4.593263 0.121838
8/4/1999 33.1667 33.1667 32.2 32.8375 148200 -0.75418 632 0.732386 0.122031
8/5/1999 32.75 32.825 32.0833 32.5917 51000 -1.242563 633 1.215438 0.122224
8/6/1999 32.5833 32.6667 31.8375 32.1917 306000 -0.077726 634 0.116768 0.122417
8/9/1999 32.7417 32.7417 32.0833 32.1667 174600 -1.914291 635 1.923635 0.122611
8/10/1999 31.75 32.0833 31.2625 31.5625 131400 0.394477 636 -0.392638 0.122804
8/11/1999 32.0417 32.1667 31.3333 31.6875 104400 0.679221 637 -0.676186 0.122997
8/12/1999 31.9167 32.2583 31.6667 31.9042 112800 -1.350098 638 1.363636 0.12319
8/13/1999 32 32.0833 31.3333 31.4792 61800 6.659149 639 -6.711048 0.123383
8/16/1999 32.3333 33.9875 31.75 33.725 329400 3.366773 640 -3.182227 0.123576
8/17/1999 33.75 35.25 33.3333 34.9 211200 2.354944 641 -2.336308 0.123769
8/18/1999 35.1667 36.6667 34.8333 35.7417 537000 -0.882041 642 0.893399 0.123962
8/19/1999 35.6667 35.7917 34.6833 35.4292 360600 -0.259489 643 0.277214 0.124155
8/20/1999 35.0833 35.5 35 35.3375 114600 1.896959 644 -1.891084 0.124348
8/23/1999 35.4167 36.2417 35.125 36.0208 342000 -0.511475 645 0.507456 0.124541
8/24/1999 35.5 36 35.25 35.8375 318600 0.335945 646 -0.320906 0.124735
8/25/1999 36.25 36.25 35.75 35.9583 174000 0.804684 647 -0.806617 0.124928
8/26/1999 36.45 36.45 35.675 36.25 105600 0.263574 648 -0.250177 0.125121
8/27/1999 36.425 36.6667 35.9167 36.3458 73800 0.285879 649 -0.265907 0.125314
8/30/1999 35.25 37.0833 35.25 36.45 165600 -0.171762 650 0.198668 0.125507
8/31/1999 37.4167 37.4167 36.125 36.3875 210600 0.342349 651 -0.331811 0.1257
9/1/1999 36.675 37.3333 36.175 36.5125 313200 -0.37801 652 0.38536 0.125893
9/2/1999 36.425 36.6458 36.0833 36.375 161400 1.154889 653 -1.163272 0.126086
9/3/1999 37.9167 39.0625 36.5917 36.8 129600 -0.329342 654 0.341517 0.126279
9/6/1999 37.0833 37.0833 36.3333 36.6792 88800 5.180791 655 -4.960541 0.126472
9/7/1999 37.0833 39.1667 37.0833 38.6833 644400 7.410151 656 -7.725496 0.126665
9/8/1999 39.1667 41.7792 39.1625 41.7792 615600 7.354557 657 -7.4889 0.126858
9/9/1999 43.3292 45.125 43.3292 45.0958 969600 0.924722 658 -0.925719 0.127052
9/10/1999 44.5833 47.5 44.5833 45.5167 988200 -8.696599 659 8.002141 0.127245
9/14/1999 45.8333 46.1583 41.875 41.875 1000200 7.407403 660 -7.51328 0.127438
9/15/1999 42.5083 45.225 42.5 45.225 50700 -1.45821 661 1.472354 0.127631
9/16/1999 48.3167 48.3333 44.3583 44.575 406800 -1.4798 662 1.494722 0.127824
9/17/1999 44.75 44.75 43.0083 43.925 549300 -1.81564 663 1.797555 0.128017
9/20/1999 44.1667 44.9583 43 43.1417 210300 -1.569636 664 1.597373 0.12821
9/21/1999 43.3333 43.3333 42.1667 42.475 153300 0.68208 665 -0.679419 0.128403
9/22/1999 42.8333 43.3333 42.2083 42.7667 103800 1.155623 666 -1.163436 0.128596
9/23/1999 43.1333 43.875 42.7167 43.2667 193500 -0.193133 667 0.221462 0.128789
9/24/1999 42.8333 43.8333 42.8333 43.1833 53700 -2.858282 668 2.955044 0.128982
9/27/1999 43.3333 43.3333 41.8833 41.9833 140700 -0.840668 669 0.848691 0.129176
9/28/1999 41.95 42.1667 41.3333 41.6333 119700 -0.140228 670 0.158571 0.129369
9/29/1999 42.0833 42.1417 41.3833 41.575 102300 -0.584756 671 0.568612 0.129562
9/30/1999 41.9 42 41.1917 41.3333 105300 0.541403 672 -0.543898 0.129755
10/1/1999 41.3667 41.8 41.2167 41.5583 66000 -1.879309 673 1.877566 0.129948
10/4/1999 40.875 41.3333 40.5 40.7917 88800 1.409793 674 -1.399868 0.130141
10/5/1999 40.5 41.6667 39.2083 41.375 119100 5.554427 675 -5.264833 0.130334
10/6/1999 43 44.3333 42.0833 43.8083 455400 0.717734 676 -0.734614 0.130527
10/7/1999 44.4167 45.15 43.375 44.125 219900 1.24946 677 -1.275862 0.13072
10/8/1999 44.8167 45.4833 43.475 44.6833 256500 -2.602299 678 2.658226 0.130913
10/11/1999 44.6667 44.6667 43.5 43.55 139500 2.500071 679 -2.464246 0.131106
10/12/1999 42.6667 45 42.525 44.6667 531000 0.832562 680 -0.83714 0.131299
10/13/1999 44.5 45.4083 44.3333 45.0417 82800 1.619805 681 -1.600121 0.131493
10/14/1999 45 46.3083 44.75 45.7833 114300 0.127404 682 -0.0905 0.131686
10/15/1999 46.0667 46.15 44.9167 45.8417 81000 0.145063 683 -0.115325 0.131879
10/18/1999 45.3333 46.3333 44.3333 45.9083 170100 3.46943 684 -3.296181 0.132072
10/20/1999 47 49.5333 46.6667 47.5583 57600 1.314334 685 -1.315895 0.132265
10/21/1999 48.1667 48.65 47.5 48.1917 104700 0.378915 686 -0.372933 0.132458
10/22/1999 48.25 48.6667 47.1833 48.375 72900 6.128655 687 -5.854241 0.132651
10/25/1999 49 52.5 48.3333 51.5333 280800 -2.485915 688 2.522146 0.132844
10/26/1999 51 51.6667 49.1667 50.2833 202800 -1.668064 689 1.6492 0.133037
10/27/1999 52.075 54 48.8333 49.4583 158100 -3.595605 690 3.763281 0.13323
10/28/1999 48.5 49.6667 47.5 47.7417 77400 -5.77932 691 6.119295 0.133423
10/29/1999 47.1083 47.75 44.5 45.1333 148800 -0.240531 692 0.259367 0.133617
11/1/1999 44.5083 46.6667 41.925 45.025 131400 4.253057 693 -4.095741 0.13381
11/2/1999 42 48.3167 42 47.025 201300 2.031246 694 -2.018153 0.134003
11/3/1999 48.3333 49.3333 46.375 48 98700 -0.893324 695 0.903792 0.134196
11/4/1999 48.3333 48.3333 46.5 47.575 206100 1.839822 696 -1.852482 0.134389
11/5/1999 48.1667 49.1667 47.6083 48.4667 234900 -0.13781 697 0.155972 0.134582
11/8/1999 48.3333 48.9833 48.3167 48.4 20100 -1.043841 698 1.01431 0.134775
11/9/1999 48.1667 48.4833 47.5 47.9 106200 -0.174211 699 0.199767 0.134968
11/10/1999 48.3167 48.3417 47.25 47.8167 31500 -1.52166 700 1.545729 0.135161
11/11/1999 45 47.8333 45 47.1 24300 -0.372933 701 0.378915 0.135354
11/12/1999 47.3333 47.3333 46 46.925 25800 1.002116 702 -1.034768 0.135547
11/15/1999 47.5 47.5 46 47.4 150300 -3.512217 703 3.700541 0.13574
11/16/1999 46.3333 46.6333 45.3333 45.7917 238200 0.812274 704 -0.816491 0.135934
11/17/1999 46.5 46.65 45.4167 46.1667 146700 -1.857026 705 1.842766 0.136127
11/18/1999 45.8333 45.8333 45 45.325 111300 0.073411 706 -0.040675 0.13632
11/19/1999 45.3333 45.825 45 45.3583 33000 1.162306 707 -1.17104 0.136513
11/22/1999 44.6667 46.1167 44.6667 45.8917 115800 4.887666 708 -4.792332 0.136706
11/24/1999 49.1667 49.1667 46.6583 48.25 226800 2.99889 709 -2.910161 0.136899
11/25/1999 49.15 50.6667 48.3333 49.7417 309900 0.781122 710 -0.781972 0.137092
11/26/1999 50 50.65 49.375 50.1333 346500 0.922326 711 -0.924849 0.137285
11/29/1999 50.6667 51.6667 49.75 50.6 404400 -1.521409 712 1.545233 0.137478
11/30/1999 50 50.475 49.6667 49.8417 395700 -0.724291 713 0.71356 0.137671
12/1/1999 50.6583 50.6583 48.6667 49.4833 199500 -1.852482 714 1.839822 0.137864
12/2/1999 49.95 50 48.375 48.5833 204600 0.63078 715 -0.636248 0.138058
12/3/1999 48.3167 49.1667 48.0833 48.8917 196800 1.012316 716 -1.043742 0.138251
12/6/1999 48.8333 49.5417 48.0083 49.3917 320100 -0.01701 717 0.039088 0.138444
12/7/1999 48.3333 49.8167 48.3333 49.3833 252300 -0.406644 718 0.399821 0.138637
12/8/1999 49.8333 49.9167 48.3417 49.1833 239100 0 719 0.018128 0.13883
12/9/1999 48.6667 49.4167 48.5 49.1833 121200 -1.044275 720 1.01505 0.139023
12/10/1999 48.7083 49.25 48.6667 48.675 108600 1.384367 721 -1.370559 0.139216
12/13/1999 49 49.5 48.35 49.3583 209100 -0.101401 722 0.134455 0.139409
12/14/1999 48.9917 49.8333 48.5167 49.3083 314100 -0.543623 723 0.539793 0.139602
12/15/1999 49.1667 49.25 48.6 49.0417 116700 0.406162 724 -0.410211 0.139795
12/16/1999 48.8333 49.6667 48.6833 49.2417 182100 -1.025816 725 0.994716 0.139988
12/17/1999 49 49.3333 48.6667 48.7417 66900 0 726 0.018097 0.140182
12/20/1999 48.0167 49 47.6667 48.7417 278400 -2.704262 727 2.782106 0.140375
12/21/1999 48.9167 48.9167 46.6667 47.4583 166200 0.087785 728 -0.048724 0.140568
12/22/1999 47.3333 48 46.6667 47.5 155400 -4.109589 729 4.265804 0.140761
12/23/1999 46.6833 46.6833 45.1667 45.625 29100 -0.865957 730 0.858235 0.140954
12/24/1999 44.5167 45.6667 44.5167 45.2333 62700 -6.098514 731 6.188888 0.141147
12/27/1999 43.6667 44.1667 42.2083 42.6333 47400 -4.195361 732 4.335636 0.14134
12/28/1999 42 42 40 40.9167 121500 2.152255 733 -2.14118 0.141533
12/29/1999 40.8167 42.5 40.8167 41.8167 54300 1.220321 734 -1.249678 0.141726
12/30/1999 41.3333 43 41.1667 42.3333 18900 6.221296 735 -6.173102 0.141919
1/3/2000 43.3333 45.5417 41.6667 45.1417 142200 -2.439486 736 2.471906 0.142112
1/4/2000 43.3333 44.6667 42.35 44.0667 146400 -1.186455 737 1.171757 0.142305
1/5/2000 44.15 44.1667 42.8333 43.55 113400 -0.461363 738 0.449689 0.142499
1/6/2000 43 43.8333 42.675 43.35 108900 1.64493 739 -1.664806 0.142692
1/7/2000 43.3167 44.5 42.2083 44.075 105900 -5.211772 740 5.409731 0.142885
1/10/2000 42.0167 43.25 41.7667 41.8917 141300 -4.838541 741 4.998462 0.143078
1/11/2000 41.6667 42.6667 39.175 39.9583 237000 7.414556 742 -7.913611 0.143271
1/12/2000 43.1583 43.1583 43.1583 43.1583 2100 4.97262 743 -4.829424 0.143464
1/13/2000 46.6167 46.6167 44.6667 45.4167 50940 1.642233 744 -1.657603 0.143657
1/14/2000 46.1667 46.9833 43.3333 46.175 51048 -4.291354 745 4.395715 0.14385
1/17/2000 47.3333 48.325 43.3333 44.275 27018 -2.369947 746 2.3951 0.144043
1/18/2000 43.6667 44.0833 43 43.25 38370 -3.862232 747 4.052116 0.144236
1/19/2000 44.175 45 41.5 41.6417 236760 2.325881 748 -2.310067 0.144429
1/20/2000 42.8333 43.8333 42.2083 42.6333 374868 0.486444 749 -0.492935 0.144623
1/21/2000 42.5 43.3333 42.5 42.8417 199692 -1.141224 750 1.119452 0.144816
1/24/2000 43 43.1667 42.0083 42.3583 169044 -4.138414 751 4.283953 0.145009
1/25/2000 41.75 42.5 40.3333 40.675 108180 2.39952 752 -2.37322 0.145202
1/27/2000 41.6667 43.9333 41.3417 41.675 422142 -0.401602 753 0.396824 0.145395
1/28/2000 42.5 42.5 41 41.5083 142176 -0.748301 754 0.723789 0.145588
1/31/2000 42.5 42.5 40.2083 41.2 281628 0.86216 755 -0.869673 0.145781
2/1/2000 41.5417 44.475 41.025 41.5583 215934 4.955284 756 -4.822505 0.145974
2/2/2000 44.8833 44.8833 42.6833 43.725 313614 -1.098261 757 1.079872 0.146167
2/3/2000 45 45 43 43.25 112452 -0.659343 758 0.659811 0.14636
2/4/2000 43.75 43.75 42.35 42.9667 51456 -1.516128 759 1.538576 0.146553
2/7/2000 40.8333 42.8333 40.6667 42.325 70470 -4.74334 760 4.851708 0.146746
2/8/2000 41.6833 42.3167 40 40.4083 157752 3.232897 761 -3.075707 0.14694
2/9/2000 43.1667 43.1667 40.8333 41.7583 344940 -1.539942 762 1.56817 0.147133
2/10/2000 41.6667 41.6667 40.5833 41.125 115470 -2.407229 763 2.437822 0.147326
2/11/2000 42.15 42.15 40 40.1583 84474 -5.218162 764 5.468636 0.147519
2/14/2000 41.5 41.5 37.5417 38.1667 317046 -0.77016 765 0.749251 0.147712
2/15/2000 38 38.1667 36.8333 37.875 155316 0.394483 766 -0.397247 0.147905
2/16/2000 38.3333 40 37.8333 38.025 110652 1.040981 767 -1.067457 0.148098
2/17/2000 38 39.1667 37.8333 38.425 81042 -4.866854 768 5.036292 0.148291
2/18/2000 36.675 39 35.5 36.6417 219618 -2.757852 769 2.856496 0.148484
2/21/2000 36.8333 37 35.3833 35.6583 131550 -3.657837 770 3.839387 0.148677
2/22/2000 36.25 36.9917 34.1833 34.4 246444 3.28031 771 -3.101414 0.14887
2/23/2000 36.3333 36.525 35 35.5667 475140 -0.660561 772 0.666058 0.149064
2/24/2000 36.3333 37.4667 35.1667 35.3333 179826 -1.459586 773 1.477404 0.149257
2/25/2000 35.5667 35.5667 34.525 34.825 67470 5.238093 774 -5.027202 0.14945
2/28/2000 34.3333 36.9583 34.3333 36.75 383496 0.4963 775 -0.498433 0.149643
2/29/2000 37.1583 39.25 35.8333 36.9333 1053420 0.135193 776 -0.102431 0.149836
3/1/2000 36.6667 37.1667 36.3333 36.9833 176772 -8.69448 777 7.84451 0.150029
3/2/2000 37.5 38.3167 34.025 34.025 262392 -7.475771 778 7.288522 0.150222
3/3/2000 33.3333 34.1667 31.3083 31.6583 280080 -6.444154 779 6.403941 0.150415
3/6/2000 32.3333 32.3333 29.1333 29.7417 587874 -3.240035 780 3.41455 0.150608
3/7/2000 29.6667 29.6667 27.6667 28.8083 229728 -2.70339 781 2.780868 0.150801
3/8/2000 28.8333 29.0833 27.5 28.05 122922 3.22013 782 -3.047717 0.150994
3/9/2000 27.5 29.9833 27.2083 28.9833 222066 -1.310808 783 1.311353 0.151187
3/10/2000 28.5 29.1667 28.1667 28.6083 152274 -3.279054 784 3.429106 0.151381
3/13/2000 28.3333 28.6667 27.0167 27.7 147042 0.389448 785 -0.387136 0.151574
3/14/2000 28.3333 28.3333 25.8333 27.8083 509526 4.6299 786 -4.486657 0.151767
3/15/2000 26.85 30.0333 26.85 29.1583 210786 -3.337031 787 3.504042 0.15196
3/16/2000 29.4667 29.4667 27.5 28.2167 95964 -1.55993 788 1.59084 0.152153
3/21/2000 28.1667 28.1667 27.2083 27.7833 194568 7.414618 789 -7.928583 0.152346
3/22/2000 28.8333 30.0083 28.0833 30.0083 106470 7.046978 790 -7.380172 0.152539
3/23/2000 31.5 32.4083 30.8333 32.2833 111690 4.769038 791 -4.626881 0.152732
3/24/2000 32.6667 34.1667 31.1833 33.9 134916 -6.603783 792 6.541938 0.152925
3/27/2000 33.6667 33.6667 31.5 31.8 64362 0.599218 793 -0.612725 0.153118
3/28/2000 30.8333 32.6667 30.525 31.9917 95238 -0.234984 794 0.255844 0.153311
3/29/2000 32.8333 32.8333 31.3333 31.9167 44130 -4.359896 795 4.487764 0.153505
3/30/2000 32 32.4667 30 30.5833 63156 3.750433 796 -3.573729 0.153698
3/31/2000 30.1833 32 30.1667 31.775 34302 0.909666 797 -0.896648 0.153891
4/3/2000 32.1667 32.6667 30.5 32.0667 97470 -4.33862 798 4.481702 0.154084
4/4/2000 32.1667 32.1667 29.5167 30.7333 252822 -1.207244 799 1.184416 0.154277
4/5/2000 30.5833 31.6583 29.925 30.3667 75354 1.778977 800 -1.796974 0.15447
4/6/2000 30.75 31 29.6833 30.9167 59970 3.107655 801 -2.972817 0.154663
4/7/2000 31 32.3333 30.8333 31.9083 133110 -3.514352 802 3.713 0.154856
4/10/2000 32 32.1667 30.6667 30.825 158292 -2.750003 803 2.835095 0.155049
4/11/2000 29.4167 30.6667 29.4167 30 123768 1.960784 804 -1.950324 0.155242
4/12/2000 31.1667 31.1667 30.1667 30.6 41388 -0.657895 805 0.653603 0.155435
4/13/2000 30.1667 30.5 30 30.4 33900 -6.200873 806 6.247669 0.155628
4/17/2000 29.8333 29.8333 28 28.625 106188 0.174364 807 -0.155731 0.155822
4/18/2000 29.1583 29.1667 28.3667 28.675 76410 0.289662 808 -0.266909 0.156015
4/19/2000 29.1667 29.325 28.3333 28.7583 52176 -1.739149 809 1.716076 0.156208
4/20/2000 28.3333 28.4167 27.5 28.2667 43182 -1.072708 810 1.049419 0.156401
4/24/2000 28.65 28.65 27.6667 27.9667 40260 -5.170786 811 5.369121 0.156594
4/25/2000 27.175 27.6667 25.7667 26.5917 59634 6.257334 812 -6.371633 0.156787
4/26/2000 27.5 28.4917 27.1667 28.3667 36276 -2.130329 813 2.151344 0.15698
4/27/2000 28.1667 28.3333 27.6667 27.775 23616 -3.799565 814 3.979909 0.157173
4/28/2000 28.6667 28.6667 26.5 26.7583 104616 -7.823768 815 7.410426 0.157366
5/2/2000 26.6667 26.6667 24.6583 24.8167 147924 -8.016104 816 7.415509 0.157559
5/3/2000 24.8333 25.6583 22.8333 22.975 581982 0.576845 817 -0.60035 0.157752
5/4/2000 23.3333 24.325 22.8333 23.1083 508650 -2.362339 818 2.387167 0.157946
5/5/2000 23.8333 23.8333 22.4583 22.575 520368 -2.769196 819 2.873179 0.158139
5/8/2000 22.95 23.8333 21.3333 21.9667 378930 -1.972918 820 1.9733 0.158332
5/9/2000 22.5 22.5 20.8333 21.5417 454110 2.892266 821 -2.790849 0.158525
5/10/2000 22.5833 22.5833 21.5 22.1833 299688 -0.339244 822 0.348219 0.158718
5/11/2000 21.3667 22.1667 21.35 22.1083 87426 0.711385 823 -0.723836 0.158911
5/12/2000 22 22.4167 21.675 22.2667 206160 2.267446 824 -2.235823 0.159104
5/15/2000 22.1667 23.15 21.525 22.7833 149172 4.539375 825 -4.3796 0.159297
5/16/2000 23.6667 24.3333 22.6833 23.8667 183354 6.129007 826 -5.872067 0.15949
5/17/2000 24.9167 25.7833 24.1833 25.425 445620 2.086137 827 -2.071176 0.159683
5/18/2000 24.875 27.4583 24.8333 25.9667 550830 -1.498634 828 1.519056 0.159876
5/19/2000 26.1667 27 24.8833 25.5833 589212 -0.294018 829 0.309484 0.16007
5/22/2000 25.3167 25.7083 25 25.5083 272790 0.163202 830 -0.143008 0.160263
5/23/2000 25.3333 25.825 25.0083 25.55 548040 -2.336308 831 2.354944 0.160456
5/24/2000 25.35 25.35 23.8333 24.9667 722706 2.346803 832 -2.327628 0.160649
5/25/2000 25.1667 26.95 24.85 25.5667 976782 -1.555913 833 1.587598 0.160842
5/26/2000 25.5 25.5833 24.75 25.175 738768 0.032962 834 0 0.161035
5/29/2000 25.25 25.6667 24.85 25.1833 396996 0.85315 835 -0.852039 0.161228
5/30/2000 25.1667 25.4917 24.75 25.4 492726 -1.127939 836 1.114521 0.161421
5/31/2000 25.8167 25.9667 24.85 25.1167 555444 -3.931025 837 4.158591 0.161614
6/1/2000 24.8333 25.4167 24 24.1667 437388 3.622337 838 -3.431518 0.161807
6/2/2000 24.3417 25.3417 24.3333 25.075 229476 -0.333319 839 0.342953 0.162
6/5/2000 25.6667 25.6667 24.5 24.9917 414084 -0.705166 840 0.699022 0.162193
6/6/2000 24.675 25.0333 24.3417 24.8167 410820 0.234372 841 -0.207289 0.162387
6/7/2000 24.6667 25.2333 24.3333 24.875 253650 2.291198 842 -2.255427 0.16258
6/8/2000 24.7667 25.65 24.7667 25.4583 359898 0.293734 843 -0.267376 0.162773
6/9/2000 25.05 25.8333 25.0167 25.5333 279978 -1.557568 844 1.589712 0.162966
6/12/2000 25.6667 25.8333 25 25.1417 220530 0.625684 845 -0.634006 0.163159
6/13/2000 25.1667 25.4167 24.9333 25.3 330954 1.332603 846 -1.327238 0.163352
6/14/2000 25.5167 25.8167 25.4667 25.6417 79080 -0.260802 847 0.281675 0.163545
6/15/2000 25.25 25.6667 25.1917 25.575 57546 1.063826 848 -1.079263 0.163738
6/16/2000 25.4667 26 25.3333 25.85 102540 0.38536 849 -0.37801 0.163931
6/19/2000 26 26.125 25.525 25.95 195192 0.859591 850 -0.866411 0.164124
6/20/2000 26 26.8333 25.75 26.175 240030 1.751773 851 -1.77345 0.164317
6/21/2000 26.0833 27.1667 26.0833 26.6417 166884 1.205186 852 -1.22906 0.164511
6/22/2000 28.1667 28.1667 25.8333 26.9667 96234 1.671099 853 -1.684447 0.164704
6/23/2000 27 28 26.6667 27.425 280392 -2.523361 854 2.578637 0.164897
6/26/2000 27.5 27.5 26.275 26.75 467700 -0.627085 855 0.612104 0.16509
6/27/2000 25.8333 27.1667 25.8333 26.5833 167724 1.664614 856 -1.67702 0.165283
6/28/2000 27.0833 27.1667 26.3333 27.0333 62886 0.246125 857 -0.222448 0.165476
6/29/2000 27.15 27.1667 26.7083 27.1 94272 1.245185 858 -1.270227 0.165669
6/30/2000 26.8167 27.5 26.6833 27.4417 76344 -0.365742 859 0.375094 0.165862
7/3/2000 27.125 27.4833 27.0167 27.3417 60390 0.455097 860 -0.468352 0.166055
7/4/2000 27.1667 27.5 26.8333 27.4667 121590 0.302356 861 -0.276734 0.166248
7/5/2000 27.5 27.6667 27 27.55 131652 0.211168 862 -0.182704 0.166441
7/6/2000 27.1667 27.8333 27.125 27.6083 117828 0.211088 863 -0.182147 0.166634
7/7/2000 27.425 27.8 27.2667 27.6667 83166 0.598564 864 -0.612433 0.166828
7/10/2000 27.3333 27.9167 27.25 27.8333 82344 -0.390622 865 0.392098 0.167021
7/11/2000 28.1667 28.3333 27.5333 27.725 139080 1.800353 866 -1.825176 0.167214
7/12/2000 28 28.3333 27.6833 28.2333 155862 -0.534122 867 0.531105 0.167407
7/13/2000 28.3333 28.6667 27.925 28.0833 152586 -2.121091 868 2.145822 0.1676
7/14/2000 27.75 28.025 27.425 27.5 141630 -1.538587 869 1.56675 0.167793
7/17/2000 26.7083 27.4917 26.375 27.0833 100416 -0.806206 870 0.804063 0.167986
7/18/2000 26.675 27.1417 26.5 26.8667 100938 1.466998 871 -1.451082 0.168179
7/19/2000 27.3333 27.9167 27.1667 27.2667 61830 0.152331 872 -0.125916 0.168372
7/20/2000 27.4917 27.5 26.6833 27.3083 394818 0.516215 873 -0.523033 0.168565
7/21/2000 27.0083 27.5917 27.0083 27.45 217656 -4.471935 874 4.609929 0.168758
7/24/2000 27.0833 27.2833 25.8333 26.275 119100 -0.670498 875 0.671957 0.168952
7/25/2000 25.35 26.3 24.675 26.1 194358 1.073789 876 -1.089984 0.169145
7/26/2000 27 27.15 26.225 26.3833 58380 -1.344436 877 1.355932 0.169338
7/27/2000 26.3333 26.3333 25.7167 26.0333 38130 0.223826 878 -0.195601 0.169531
7/28/2000 25.8333 26.25 25.6667 26.0917 74586 -3.607152 879 3.781404 0.169724
7/31/2000 26.25 26.25 25.05 25.1833 33420 -7.928583 880 7.414618 0.169917
8/1/2000 24.1667 24.4917 23.25 23.3333 317946 -1.670148 881 1.651509 0.17011
8/2/2000 23.3333 23.625 22.6667 22.95 189660 1.467042 882 -1.451971 0.170303
8/3/2000 22.5 23.5 22.5 23.2917 105420 -1.562793 883 1.593276 0.170496
8/4/2000 23.3083 23.3333 22.9167 22.9333 41646 -1.139144 884 1.117539 0.170689
8/7/2000 23.1583 23.1667 22.3333 22.675 37836 0.40279 885 -0.408742 0.170882
8/8/2000 22.95 23.1333 22.3417 22.7667 74238 1.9733 886 -1.972918 0.171075
8/9/2000 23.65 23.6583 23.1667 23.225 40110 2.038527 887 -2.023291 0.171269
8/10/2000 23.5833 23.8333 23.4167 23.7083 68310 -0.211342 888 0.241133 0.171462
8/11/2000 23.3833 23.7917 23.25 23.6583 135162 -1.610596 889 1.625488 0.171655
8/14/2000 23.25 23.5833 22.8333 23.2833 72036 -1.341893 890 1.352925 0.171848
8/16/2000 23.0417 23.3333 22.6667 22.975 25680 2.717141 891 -2.647743 0.172041
8/17/2000 23.3333 24.7833 22.8333 23.6167 137034 0.700496 892 -0.709334 0.172234
8/18/2000 24.5917 24.5917 23.2083 23.7833 92214 0.070164 893 -0.037551 0.172427
8/21/2000 23.75 24.0833 23.5833 23.8 36222 0.556969 894 -0.56807 0.17262
8/22/2000 23.3417 24.1667 23.2417 23.9333 83088 -1.197886 895 1.176473 0.172813
8/23/2000 23.8917 23.8917 23.6 23.65 12720 -0.211864 896 0.241967 0.173006
8/24/2000 23.6667 23.9167 23.0833 23.6 43890 0.281831 897 -0.260906 0.173199
8/25/2000 23.325 23.825 23.325 23.6667 57546 0.699022 898 -0.705166 0.173393
8/28/2000 23.375 24.0833 23.3333 23.8333 39804 0.279079 899 -0.25983 0.173586
8/29/2000 24 24.1667 23.5 23.9 59574 1.713637 900 -1.738698 0.173779
8/30/2000 24.1167 24.9 23.8833 24.3167 69168 0.646782 901 -0.652961 0.173972
8/31/2000 24.6583 25.25 24.2167 24.475 85230 -0.997392 902 0.982819 0.174165
9/4/2000 25.1667 25.1667 23.8333 24.2333 53856 4.874194 903 -4.781381 0.174358
9/5/2000 25.3333 26.1667 24.8333 25.475 134484 0.325922 904 -0.313414 0.174551
9/6/2000 26.3 27 25.1667 25.5583 153084 -6.640881 905 6.543336 0.174744
9/7/2000 25.6667 25.6667 23.6667 23.9667 335130 -3.193541 906 3.379938 0.174937
9/8/2000 24.075 24.0833 22.2083 23.225 465066 0.39328 907 -0.390999 0.17513
9/11/2000 23.3333 23.8 22.8417 23.3167 176982 0.568448 908 -0.584234 0.175323
9/12/2000 23.5 23.9167 22.6667 23.45 308250 2.155904 909 -2.142858 0.175517
9/13/2000 24.1583 24.6667 23.8333 23.9667 103266 -0.559721 910 0.552384 0.17571
9/14/2000 24.0417 24.4833 23.75 23.8333 215532 -1.887845 911 1.891814 0.175903
9/15/2000 23.0833 24.15 23.0833 23.3917 115506 -4.233195 912 4.37207 0.176096
9/18/2000 23.2083 23.3667 22.3333 22.4417 114000 -2.590629 913 2.648237 0.176289
9/19/2000 21.8333 22.975 21.6667 21.875 203334 3.669583 914 -3.482796 0.176482
9/20/2000 22.8917 22.9917 22.5 22.7083 84588 -1.451971 915 1.467042 0.176675
9/21/2000 23.3167 23.3167 22.1833 22.3833 150270 -3.307384 916 3.478714 0.176868
9/22/2000 21.7083 22.225 21.5 21.6667 278790 0.72532 917 -0.750293 0.177061
9/25/2000 20.9167 22.1667 20.5 21.825 103824 -2.304852 918 2.322592 0.177254
9/26/2000 21.8417 21.9167 21.1833 21.3333 153438 2.956786 919 -2.863014 0.177447
9/27/2000 21.6833 22.1417 21.5 21.9833 59550 -0.265907 920 0.285879 0.17764
9/28/2000 22.2083 22.2083 21.675 21.925 42972 -0.882057 921 0.893495 0.177834
9/29/2000 22.0833 22.125 21.0333 21.7333 111432 -3.001417 922 3.134339 0.178027
10/3/2000 21 21.5 20.9167 21.1 112674 2.277264 923 -2.239863 0.17822
10/4/2000 21.5 21.6667 21.2 21.5917 29232 -0.621671 924 0.604237 0.178413
10/5/2000 21.95 21.95 21.3417 21.4583 38316 -1.939672 925 1.949748 0.178606
10/6/2000 21.6667 21.6667 20.85 21.05 39054 -0.158436 926 0.17476 0.178799
10/9/2000 21.1583 21.1583 20.6667 21.0167 46152 -1.529952 927 1.555113 0.178992
10/10/2000 20.7167 20.9417 20.5083 20.7 69150 -0.120929 928 0.1492 0.179185
10/11/2000 20.5833 20.8167 20.2083 20.675 39636 -1.22399 929 1.197739 0.179378
10/12/2000 20.3333 20.5 20.1667 20.425 61356 -2.853719 930 2.946731 0.179571
10/13/2000 20.0083 20.2917 19.7083 19.8583 77244 1.365906 931 -1.351089 0.179764
10/16/2000 20.3167 20.5 19.7167 20.1333 121308 -0.918797 932 0.921048 0.179958
10/17/2000 20.0417 20.3 19.7583 19.95 167754 -0.041626 933 0.074935 0.180151
10/18/2000 19.6667 20 19.6667 19.9417 140370 0.99297 934 -1.020121 0.180344
10/19/2000 19.8333 20.1667 19.6833 20.1417 187848 -0.207468 935 0.234577 0.180537
10/20/2000 20.3333 20.3333 19.9167 20.1 68454 -2.988717 936 3.113162 0.18073
10/23/2000 19.5 20 19.3833 19.5167 67014 -0.688221 937 0.688425 0.180923
10/24/2000 19.3417 19.75 19.2083 19.3833 72168 3.525829 938 -3.357429 0.181116
10/25/2000 19.5 20.1667 19.5 20.0917 56070 1.229002 939 -1.259973 0.181309
10/26/2000 20.6667 20.8333 20.175 20.3417 18210 -1.244295 940 1.216057 0.181502
10/27/2000 19.9333 20.4833 19.9083 20.0917 19770 -1.259973 941 1.229002 0.181695
10/30/2000 20.1667 20.2833 19.7667 19.8417 80430 0.167547 942 -0.148169 0.181888
10/31/2000 19.9583 20.0833 19.6667 19.875 82056 5.731076 943 -5.37553 0.182081
11/1/2000 20.1 21.1667 20.0833 21.0833 91020 1.171877 944 -1.187563 0.182275
11/2/2000 21.0833 21.65 20.5833 21.3333 126648 -0.392 945 0.393965 0.182468
11/3/2000 21.65 21.6667 21.0917 21.25 103770 0.3129 946 -0.299077 0.182661
11/6/2000 21.3333 21.4833 21 21.3167 60462 0.155972 947 -0.13781 0.182854
11/7/2000 21.3333 21.475 21.0833 21.35 99378 0.155734 948 -0.135693 0.183047
11/8/2000 22.4167 23.05 21.2167 21.3833 167538 2.987061 949 -2.884274 0.18324
11/9/2000 21.025 22.8 21.025 22.0417 357504 -2.360994 950 2.386748 0.183433
11/10/2000 21.7667 21.9 21.2083 21.5333 70668 -2.45804 951 2.493636 0.183626
11/13/2000 21 21.3333 20.3333 21.0167 112422 2.887943 952 -2.789277 0.183819
11/14/2000 21.1583 22.1667 20.9167 21.6417 258726 1.814738 953 -1.83086 0.184012
11/15/2000 23 23 21.8333 22.0417 240870 -1.18623 954 1.171305 0.184205
11/16/2000 22 22.2333 21.5167 21.7833 79746 0.343115 955 -0.334113 0.184399
11/17/2000 21.6667 22.25 21.4333 21.8583 85686 0 956 0.018014 0.184592
11/20/2000 21.2 22.15 21.2 21.8583 70422 -1.195829 957 1.176296 0.184785
11/21/2000 21.6667 21.8333 21.5 21.6 91848 -0.387136 958 0.389448 0.184978
11/22/2000 21.5 21.9167 21.5 21.5167 33774 -1.814198 959 1.795451 0.185171
11/23/2000 21.4167 21.5 21.1 21.1333 39138 0.704773 960 -0.713191 0.185364
11/24/2000 21.1667 21.6667 21.1667 21.2833 48780 1.160993 961 -1.168538 0.185557
11/27/2000 21.5 21.8167 21.4167 21.5333 60594 1.71168 962 -1.737116 0.18575
11/28/2000 21.4833 22.4 21.3833 21.9083 204366 -1.07636 963 1.059071 0.185943
11/29/2000 23.3333 23.3333 21.525 21.675 285222 -0.347218 964 0.366476 0.186136
11/30/2000 21.3417 21.6667 21.0167 21.6 186216 -0.543217 965 0.53777 0.186329
12/1/2000 21.6667 21.8333 21.4167 21.4833 121734 0.386712 966 -0.383645 0.186522
12/4/2000 21.65 21.7167 21.4333 21.5667 65178 2.080817 967 -2.061147 0.186716
12/5/2000 21.75 22.15 21.5 22.025 293178 4.377575 968 -4.242599 0.186909
12/6/2000 22.375 23.7917 22.3417 23.0333 972750 1.215438 969 -1.242563 0.187102
12/7/2000 22.8333 23.7833 22.6667 23.3167 564996 0.355983 970 -0.342529 0.187295
12/8/2000 23.0083 23.65 23.0083 23.4 231918 1.611635 971 -1.594557 0.187488
12/11/2000 23.6333 24.2333 23.5 23.7833 590022 -0.105222 972 0.136544 0.187681
12/12/2000 23.8333 23.9667 23.5417 23.7583 317628 1.588123 973 -1.557045 0.187874
12/13/2000 24 24.2917 23.8333 24.1417 336210 -0.13855 974 0.156922 0.188067
12/14/2000 24.75 24.75 24 24.1083 242754 -3.321429 975 3.497832 0.18826
12/15/2000 24.075 24.075 23.175 23.3333 179298 0.178396 976 -0.16197 0.188453
12/18/2000 22.0333 23.4833 22.0333 23.375 90306 -0.718278 977 0.707614 0.188646
12/19/2000 23 24 23 23.2083 271476 0.535715 978 -0.538705 0.18884
12/20/2000 23.3083 23.4917 23.0083 23.3333 127950 -1.192629 979 1.175022 0.189033
12/21/2000 23.1667 23.3333 22.875 23.0583 54600 -0.253478 980 0.269779 0.189226
12/22/2000 23 23.6667 22.8333 23 173910 -2.184523 981 2.218679 0.189419
12/26/2000 22.6833 22.9917 22.0167 22.5083 270384 0.698818 982 -0.703518 0.189612
12/27/2000 22.2167 22.9333 22.2167 22.6667 53622 1.162502 983 -1.171603 0.189805
12/28/2000 23 23 22.7 22.9333 41310 0.685961 984 -0.681084 0.189998
12/29/2000 23.1667 23.3333 22.8333 23.0917 85788 1.667564 985 -1.682115 0.190191
1/1/2001 23.15 23.6667 22.8417 23.4833 140508 -0.535142 986 0.532463 0.190384
1/2/2001 23.3333 23.6417 23.25 23.3583 122466 3.677118 987 -3.492941 0.190577
1/3/2001 23.65 24.6667 23.5083 24.25 659964 -0.866411 988 0.859591 0.19077
1/4/2001 24.4167 24.6167 23.8583 24.0417 330804 -0.874407 989 0.881946 0.190964
1/5/2001 23.9167 23.9833 23.775 23.8333 193020 -0.633358 990 0.625313 0.191157
1/8/2001 23.75 23.9583 23.6083 23.6833 336036 -0.494766 991 0.489343 0.19135
1/9/2001 23.7917 23.8 23.425 23.5667 377742 0.105969 992 -0.063289 0.191543
1/10/2001 23.5083 23.8167 23.5083 23.5917 184740 1.186597 993 -1.212508 0.191736
1/11/2001 23.3917 24 23.3917 23.875 159636 3.955617 994 -3.769483 0.191929
1/12/2001 24.5 25.6667 24.1583 24.8583 811170 2.675628 995 -2.625219 0.192122
1/15/2001 25.1 26.4667 24.6667 25.5417 1082790 -0.756213 996 0.734198 0.192315
1/16/2001 25.825 25.825 25 25.35 409842 -0.462488 997 0.451618 0.192508
1/17/2001 25.65 26.1667 25.1833 25.2333 289698 0.851481 998 -0.844554 0.192701
1/18/2001 25.0417 25.5917 25 25.45 292794 0.940767 999 -0.945349 0.192894
1/19/2001 25.475 25.9667 25.1333 25.6917 341640 1.658565 1000 -1.670314 0.193087
1/22/2001 25.175 26.3167 25.175 26.125 610698 -0.577478 1001 0.55814 0.193281
1/23/2001 26.1667 26.1667 25.5917 25.975 267378 1.392089 1002 -1.374807 0.193474
1/24/2001 26.15 26.4917 25.875 26.3417 333582 4.35703 1003 -4.213105 0.193667
1/25/2001 26.4833 27.6667 26.175 27.5417 869760 -6.372694 1004 6.299327 0.19386
1/29/2001 26.8417 26.8417 25.5 25.8917 322950 1.832413 1005 -1.848019 0.194053
1/30/2001 26.2083 26.5833 26.0333 26.375 460782 0.283558 1006 -0.262916 0.194246
1/31/2001 26.3333 27.0833 26.0417 26.45 416958 -0.793782 1007 0.793389 0.194439
2/1/2001 26.0833 26.4417 25.8333 26.2417 140346 3.700187 1008 -3.508838 0.194632
2/2/2001 26.6667 27.9167 26.3833 27.25 719736 3.880071 1009 -3.680503 0.194825
2/5/2001 27.4 28.8333 27.0917 28.35 634572 -1.370559 1010 1.384367 0.195018
2/6/2001 28.5 28.8167 27.3583 27.9667 520176 2.128787 1011 -2.10546 0.195211
2/7/2001 28.5 28.8333 28.0917 28.575 446088 0.72368 1012 -0.747074 0.195405
2/8/2001 28.7417 28.9083 28.3833 28.7833 298962 0.575824 1013 -0.596233 0.195598
2/9/2001 28.5417 29.15 28.5083 28.95 525486 2.525252 1014 -2.503521 0.195791
2/12/2001 29.65 30.3333 29.0833 29.7 666270 0.944853 1015 -0.946748 0.195984
2/13/2001 29.9667 30.3333 29.35 29.9833 613674 -1.038922 1016 1.007613 0.196177
2/14/2001 30.6667 30.6667 29.3333 29.675 417954 -0.196848 1017 0.224894 0.19637
2/15/2001 29.8333 30.15 29.35 29.6167 521736 -1.659263 1018 1.642318 0.196563
2/16/2001 29.6667 29.825 28.5417 29.1333 780990 -2.642399 1019 2.702302 0.196756
2/19/2001 29.1833 29.2917 27.75 28.3833 384060 1.53235 1020 -1.511456 0.196949
2/20/2001 28.6417 29.1667 28.5083 28.825 452628 0.115384 1021 -0.077546 0.197142
2/21/2001 29.0833 29.325 28.6667 28.8583 263724 -0.289484 1022 0.308915 0.197335
2/22/2001 27.5833 29.2917 27.5833 28.775 277092 -1.888346 1023 1.895622 0.197528
2/23/2001 28.8333 28.8333 28 28.2417 184854 -0.325751 1024 0.33973 0.197722
2/26/2001 28.8333 28.8333 27.2167 28.15 225180 -1.992754 1025 2.007882 0.197915
2/27/2001 28.3167 28.3167 27.225 27.6 301224 1.895622 1026 -1.888346 0.198108
2/28/2001 27.8167 29.1833 27.3333 28.1333 484548 -0.029515 1027 0.054895 0.198301
3/1/2001 28 28.3333 27.5333 28.125 171942 0.676986 1028 -0.671985 0.198494
3/2/2001 28.4833 30.3083 27.8833 28.3167 425082 -1.554332 1029 1.581393 0.198687
3/5/2001 29.1667 29.45 27.6667 27.8833 272664 1.991916 1030 -1.98586 0.19888
3/7/2001 28.825 28.825 27 28.45 343272 0.553329 1031 -0.560391 0.199073
3/8/2001 28.0083 28.8333 28.0083 28.6083 101454 -0.911108 1032 0.918027 0.199266
3/9/2001 27.6667 28.4583 27.1667 28.35 385992 -2.531646 1033 2.579706 0.199459
3/12/2001 27.9167 28 27.35 27.65 222102 -8.537782 1034 7.79221 0.199652
3/13/2001 26.6833 26.6833 25.4417 25.475 156666 0.907489 1035 -0.893812 0.199846
3/14/2001 24.6667 25.8333 24.3333 25.7083 78930 0.644251 1036 -0.648952 0.200039
3/15/2001 25.1667 26.1 24.7083 25.875 177990 1.926601 1037 -1.915649 0.200232
3/16/2001 25.6667 26.6583 25 26.3833 224718 -1.604366 1038 1.623122 0.200425
3/19/2001 25.8333 26.6667 25.3667 25.9667 76608 0.351519 1039 -0.341426 0.200618
3/20/2001 27.4833 27.4833 25.5167 26.0583 176328 2.524937 1040 -2.49729 0.200811
3/21/2001 26.1667 27.1333 25.6917 26.7333 340656 1.95624 1041 -1.947119 0.201004
3/22/2001 26.925 27.8333 26.2167 27.2667 288900 -2.958098 1042 3.087886 0.201197
3/23/2001 27.0833 27.3333 26.3833 26.4833 87906 -0.442224 1043 0.432826 0.20139
3/26/2001 26.1667 26.4167 26.1667 26.3667 57402 1.032224 1044 -1.061996 0.201583
3/27/2001 25.85 26.8167 25.7667 26.6417 151710 2.678718 1045 -2.626445 0.201776
3/28/2001 26 27.5 26 27.375 71142 0.394054 1046 -0.392103 0.201969
3/29/2001 27 27.8 26.8333 27.4833 102690 -0.702041 1047 0.695308 0.202163
3/30/2001 27.0583 27.4167 26.5083 27.2917 107784 -3.182227 1048 3.366773 0.202356
4/2/2001 25.925 26.9167 25.8583 26.45 47364 1.183187 1049 -1.205969 0.202549
4/3/2001 26.3583 27 26.3583 26.7667 253470 0.433726 1050 -0.442809 0.202742
4/4/2001 26.0833 27 25.6667 26.8833 39312 -1.223727 1051 1.195749 0.202935
4/6/2001 27.3333 27.3333 26.4833 26.5583 63546 1.575045 1052 -1.552689 0.203128
4/9/2001 27 27.1667 26.4167 26.9833 89736 -1.061041 1053 1.030837 0.203321
4/10/2001 27.15 27.15 26.3333 26.7 110778 0.403976 1054 -0.409553 0.203514
4/11/2001 26.9333 26.975 26.0083 26.8083 78444 -3.573729 1055 3.750433 0.203707
4/12/2001 26.3417 26.3417 25.05 25.8833 98064 0.925164 1056 -0.929123 0.2039
4/16/2001 25.8333 26.5 25.5917 26.125 69780 1.969981 1057 -1.963884 0.204093
4/17/2001 26.0167 26.7833 26 26.65 153174 1.871619 1058 -1.87519 0.204287
4/18/2001 26.1667 27.3333 26.0833 27.1583 216624 1.122814 1059 -1.14327 0.20448
4/19/2001 27.6667 27.8333 26.8333 27.4667 174972 1.22841 1060 -1.25825 0.204673
4/20/2001 27 27.975 26.9167 27.8083 121062 1.766266 1061 -1.785646 0.204866
4/23/2001 27.25 28.4083 27.25 28.3083 89646 0.205872 1062 -0.180299 0.205059
4/24/2001 28.025 28.475 27.9167 28.3667 109182 -0.710055 1063 0.702892 0.205252
4/25/2001 28.3333 28.4917 27.85 28.1667 92112 -1.379966 1064 1.401276 0.205445
4/26/2001 27.6667 28.1583 27.5 27.7833 88368 -2.901111 1065 2.997464 0.205638
4/27/2001 26.8417 27.275 26.375 27 55872 0.061817 1066 -0.03212 0.205831
4/30/2001 26.6667 27.1667 26.4167 27.0167 71856 1.15829 1067 -1.166589 0.206024
5/2/2001 27.3333 27.4167 27.2583 27.3333 22236 0.515742 1068 -0.52249 0.206217
5/3/2001 27.2917 27.5833 27.0417 27.475 61284 0.72267 1069 -0.745549 0.206411
5/4/2001 27.5 27.8333 27.1667 27.675 44988 -2.373735 1070 2.404276 0.206604
5/7/2001 27.5 27.5 26.9417 27.0333 50526 -0.06144 1071 0.103905 0.206797
5/8/2001 27 27.2333 26.8083 27.0167 44250 1.697751 1072 -1.722539 0.20699
5/9/2001 27.8333 27.8333 27.05 27.4833 23574 0.242105 1073 -0.214546 0.207183
5/10/2001 27.2583 27.6583 27.25 27.55 28050 -1.50432 1074 1.526274 0.207376
5/11/2001 27.4167 27.4167 27.0833 27.1417 15474 -0.648952 1075 0.644251 0.207569
5/14/2001 27.125 27.2917 26.5 26.9667 43716 -1.251813 1076 1.22107 0.207762
5/15/2001 26 26.6667 26 26.6333 74616 0.125246 1077 -0.087013 0.207955
5/16/2001 26.6667 26.8333 26.5 26.6667 162426 1.112483 1078 -1.126762 0.208148
5/17/2001 26.6667 27.1333 26.5 26.9667 79116 1.220876 1079 -1.250368 0.208341
5/18/2001 26.9083 27.4083 26.7083 27.3 182952 0.636946 1080 -0.645958 0.208534
5/21/2001 27.25 27.5667 27.0833 27.475 114174 -1.414824 1081 1.428352 0.208728
5/22/2001 27.2583 27.45 27 27.0917 21876 0.122765 1082 -0.080601 0.208921
5/23/2001 27.4667 27.4667 27.0167 27.125 15780 -1.149657 1083 1.136661 0.209114
5/24/2001 26.7083 27 26.6 26.8167 33456 -0.031334 1084 0.058295 0.209307
5/25/2001 27.6667 27.6667 26.5 26.8083 39102 -0.186854 1085 0.216806 0.2095
5/28/2001 27.1167 27.1167 26.6667 26.7583 28164 1.864545 1086 -1.870531 0.209693
5/29/2001 26.9833 27.625 26.8 27.2667 117030 0.637712 1087 -0.647936 0.209886
5/30/2001 26.6667 27.5 26.6667 27.4417 96720 0.813252 1088 -0.821953 0.210079
5/31/2001 28.0833 28.2833 27.3417 27.6667 144642 1.190357 1089 -1.217137 0.210272
6/1/2001 27.5 28.0833 27.5 28 358044 -1.41878 1090 1.432384 0.210465
6/4/2001 27.7583 27.9833 27.3167 27.6083 80574 -2.063956 1091 2.081816 0.210658
6/5/2001 27.35 27.9 27.025 27.05 57348 1.367366 1092 -1.35561 0.210852
6/6/2001 25.8333 29.2083 25.8333 27.425 155850 -0.580554 1093 0.559518 0.211045
6/7/2001 26.8333 27.3333 26.675 27.2667 162090 -0.645958 1094 0.636946 0.211238
6/8/2001 27.3167 27.375 26.825 27.0917 82284 0.580917 1095 -0.602942 0.211431
6/11/2001 27.1667 27.4167 27 27.25 39180 -0.306625 1096 0.322252 0.211624
6/12/2001 27.0333 27.3333 27 27.1667 34668 1.510334 1097 -1.494159 0.211817
6/13/2001 27.5 27.6667 27.125 27.5833 163710 1.223631 1098 -1.257545 0.21201
6/14/2001 27.6667 28.1167 27.3417 27.925 160674 -3.012731 1099 3.162658 0.212203
6/15/2001 27.375 27.8333 27 27.1083 72468 0.123065 1100 -0.080713 0.212396
6/18/2001 27.25 27.8333 26.7083 27.1417 68040 0.336346 1101 -0.324707 0.212589
6/19/2001 26.875 27.3333 26.75 27.2333 148266 0.969822 1102 -0.976945 0.212782
6/20/2001 27.3333 29.1667 27.2583 27.5 79308 -0.794259 1103 0.794942 0.212975
6/21/2001 27.65 27.65 27.1667 27.2833 25680 -2.18464 1104 2.219812 0.213169
6/22/2001 27.2 27.2083 26.3583 26.7 50760 -2.725109 1105 2.797099 0.213362
6/25/2001 25.5583 26.5667 25.5583 25.9917 143292 0.858235 1106 -0.865957 0.213555
6/26/2001 25.6667 26.3333 25.5 26.2167 53496 -2.109838 1107 2.130526 0.213748
6/27/2001 26.3333 26.3333 25.3333 25.675 52950 -0.390999 1108 0.39328 0.213941
6/28/2001 25.6667 25.9167 25.4583 25.575 20808 0.743983 1109 -0.767669 0.214134
6/29/2001 25.5 25.9 25.2 25.7667 78510 -0.227168 1110 0.250663 0.214327
7/2/2001 26.4833 26.4833 25.6667 25.7083 7296 -1.848532 1111 1.836026 0.21452
7/3/2001 26.5 26.5 25 25.2417 11706 1.62365 1112 -1.60501 0.214713
7/4/2001 25.3333 25.825 25.1667 25.6583 6612 1.56675 1113 -1.538587 0.214906
7/5/2001 25.6667 26.125 25.3333 26.0667 16458 -5.001808 1114 5.210278 0.215099
7/6/2001 26.1667 26.1667 24.6917 24.825 25446 3.185046 1115 -3.032382 0.215293
7/9/2001 25.5 25.6583 25.1667 25.6417 17268 -0.03277 1116 0.063315 0.215486
7/10/2001 25.3417 25.775 25.3333 25.6333 18060 0.259533 1117 -0.240928 0.215679
7/11/2001 25.2917 25.7667 25.1833 25.7 29874 -1.447506 1118 1.463242 0.215872
7/12/2001 25.8333 25.9083 25.1667 25.3333 28068 0.098583 1119 -0.054945 0.216065
7/13/2001 25.1667 25.6417 25.1667 25.3583 18546 -0.96191 1120 0.956134 0.216258
7/16/2001 25.275 25.4917 25 25.1167 9150 -0.466796 1121 0.454543 0.216451
7/17/2001 25.075 25.0833 24.8333 25 4908 -0.401606 1122 0.397945 0.216644
7/18/2001 25.0333 25.1667 24.6083 24.9 16206 -2.119069 1123 2.136681 0.216837
7/19/2001 24.5083 24.65 24.25 24.3833 21798 -2.702427 1124 2.779353 0.21703
7/20/2001 24.3333 24.7833 23.6667 23.7417 25302 4.395715 1125 -4.291354 0.217223
7/23/2001 24.6583 24.9583 23.8333 24.8333 2112 -5.188858 1126 5.37524 0.217416
7/24/2001 25 25 23.1667 23.6083 15486 -1.979693 1127 1.973685 0.21761
7/25/2001 23.3667 23.6667 23.0333 23.15 15432 -1.202186 1128 1.182018 0.217803
7/26/2001 23.3333 23.5833 22.7583 22.875 24270 0.794942 1129 -0.794259 0.217996
7/27/2001 23.3333 23.3333 23 23.0583 9690 0.036416 1130 0 0.218189
7/30/2001 23.0583 23.45 22.9583 23.0667 22254 0.108264 1131 -0.066193 0.218382
7/31/2001 23.6667 23.6667 22.9167 23.0917 19014 0.466815 1132 -0.476947 0.218575
8/1/2001 23.3333 23.3333 23 23.2 33648 -0.942867 1133 0.940003 0.218768
8/2/2001 23.3333 23.3333 22.8417 22.9833 16110 0.469437 1134 -0.478559 0.218961
8/3/2001 22.1667 23.3333 22.1667 23.0917 15534 0.716308 1135 -0.729801 0.219154
8/6/2001 23.825 23.825 23.1667 23.2583 19062 -0.431815 1136 0.417408 0.219347
8/7/2001 23.0833 23.425 23.025 23.1583 28290 0.036259 1137 0 0.21954
8/8/2001 27.6667 27.6667 22.4333 23.1667 27036 -0.108026 1138 0.137853 0.219734
8/9/2001 26.6667 26.6667 23.025 23.1417 13998 0.251293 1139 -0.227395 0.219927
8/10/2001 23.3 23.3333 23.1667 23.2 23790 0.250663 1140 -0.227168 0.22012
8/13/2001 23.4583 23.6667 23.225 23.2583 18804 2.480918 1141 -2.445333 0.220313
8/14/2001 23.35 23.9833 23.35 23.85 49926 0.174542 1142 -0.157335 0.220506
8/16/2001 24.15 24.1583 23.4417 23.8917 36474 -0.209721 1143 0.238006 0.220699
8/17/2001 23.9833 23.9833 23.5917 23.8417 25260 -1.059695 1144 1.02923 0.220892
8/20/2001 24.1417 24.1417 23.55 23.5917 10572 0.596626 1145 -0.609282 0.221085
8/21/2001 23.3333 23.95 23.1167 23.7333 5748 0.801254 1146 -0.80321 0.221278
8/23/2001 23.3333 24 23.25 23.925 36216 -1.198298 1147 1.17782 0.221471
8/24/2001 23.5083 23.9083 23.5 23.6417 76758 -1.105062 1148 1.085735 0.221664
8/27/2001 23.5333 23.9917 23.175 23.3833 124098 2.434207 1149 -2.403006 0.221858
8/28/2001 23.375 24.125 23.3667 23.9667 82380 -6.954566 1150 6.743823 0.222051
8/29/2001 21.8833 22.45 21.8333 22.4083 60774 0.444285 1151 -0.452354 0.222244
8/30/2001 22.4167 22.55 22.25 22.5083 45762 0.110942 1152 -0.069898 0.222437
8/31/2001 22.6667 22.8333 22.3333 22.5333 33840 -0.296439 1153 0.311397 0.22263
9/3/2001 22.1833 22.7167 22.1833 22.4667 53358 -0.037403 1154 0.067036 0.222823
9/4/2001 22.25 22.4917 22.25 22.4583 52110 0.553506 1155 -0.560705 0.223016
9/5/2001 22.4833 22.6667 22.3333 22.5833 44934 0.331005 1156 -0.315281 0.223209
9/6/2001 22.4333 22.7 22.4333 22.6583 20718 -0.147182 1157 0.166707 0.223402
9/7/2001 22.5 22.7333 22.4167 22.625 36702 0.036676 1158 -0.010421 0.223595
9/10/2001 22.625 22.8167 22.4917 22.6333 79770 -0.816481 1159 0.810681 0.223788
9/11/2001 22.4667 22.575 22.1333 22.45 36654 -5.688349 1160 6.021071 0.223981
9/12/2001 19.1833 21.575 19 21.2417 118326 1.009404 1161 -1.040116 0.224175
9/13/2001 21.25 21.575 20.975 21.4583 42108 -3.454881 1162 3.663073 0.224368
9/14/2001 20.7583 21.0333 20.25 20.7417 95760 -11.81509 1163 12.17323 0.224561
9/17/2001 19.6833 20.6667 17.625 18.55 71976 3.886011 1164 -3.685952 0.224754
9/18/2001 18 19.65 18 19.3 168552 3.339065 1165 -3.155939 0.224947
9/19/2001 19.55 20.0833 19.425 19.9667 34104 -0.377037 1166 0.383195 0.22514
9/20/2001 19.6667 20 19.0333 19.8917 35184 -0.930577 1167 0.926155 0.225333
9/21/2001 19.4333 19.825 19.4333 19.7083 41820 1.294155 1168 -1.299637 0.225526
9/24/2001 20 20.1833 19.6667 19.9667 25404 1.60164 1169 -1.588203 0.225719
9/25/2001 20.1583 20.5 19.9833 20.2917 79674 5.729617 1170 -5.357933 0.225912
9/26/2001 19.8167 22.1667 19.6667 21.525 117252 -0.740877 1171 0.721934 0.226105
9/27/2001 21.4917 21.4917 21.175 21.3667 26568 4.825398 1172 -4.680554 0.226299
9/28/2001 21.6667 22.825 21.625 22.45 64908 -3.815034 1173 4 0.226492
10/1/2001 20.85 22 20.85 21.625 53682 1.629869 1174 -1.633987 0.226685
10/3/2001 21.6667 22.65 21.5417 21.9833 66966 2.151633 1175 -2.139702 0.226878
10/4/2001 22.2167 22.4917 22.1667 22.4667 36750 1.353677 1176 -1.342867 0.227071
10/5/2001 22.5833 23.2833 22 22.775 62448 -4.953912 1177 5.175373 0.227264
10/8/2001 21.5 22.5167 21.5 21.7 64926 2.471906 1178 -2.439486 0.227457
10/9/2001 21.9917 22.3333 21.675 22.25 40086 -1.405087 1179 1.417473 0.22765
10/10/2001 22.25 22.25 21.8333 21.9417 26526 0.753559 1180 -0.771273 0.227843
10/11/2001 22.0417 22.3333 22.0417 22.1083 14292 0.112961 1181 -0.072356 0.228036
10/12/2001 22.6667 22.6667 21.8333 22.1333 36324 -1.103615 1182 1.084045 0.228229
10/15/2001 22.55 22.55 21.7167 21.8917 18804 1.240595 1183 -1.269019 0.228422
10/16/2001 22.25 22.25 21.9083 22.1667 99492 -1.682115 1184 1.667564 0.228616
10/17/2001 22.325 22.325 21.5 21.8 99330 0.607756 1185 -0.625247 0.228809
10/18/2001 23.75 24.8333 21.7583 21.9333 32220 0.491795 1186 -0.4948 0.229002
10/19/2001 21.6917 22.1667 21.6667 22.0417 23952 -0.341426 1187 0.351519 0.229195
10/22/2001 22.1667 22.325 21.7167 21.9667 38724 0.03777 1188 -0.012032 0.229388
10/23/2001 22.1667 22.2333 21.85 21.975 27180 0.790068 1189 -0.792025 0.229581
10/24/2001 22.0083 22.1667 21.7667 22.15 63588 -0.037481 1190 0.06715 0.229774
10/25/2001 21.9083 22.1667 21.8083 22.1417 58890 -0.911511 1191 0.919653 0.229967
10/29/2001 22.125 22.3 21.9167 21.9417 17280 -0.881379 1192 0.890585 0.23016
10/30/2001 22 22.0417 21.3333 21.75 60702 -1.992961 1193 2.017654 0.230353
10/31/2001 24.1167 24.1167 21.1667 21.325 41910 -0.038941 1194 0.071818 0.230546
11/1/2001 21.5 21.6 21.1667 21.3167 32778 -0.117417 1195 0.147304 0.23074
11/2/2001 21.8333 21.8333 21.1667 21.2917 52950 0.891851 1196 -0.881683 0.230933
11/5/2001 21.5667 21.5833 21.3333 21.4833 22500 0.347898 1197 -0.338571 0.231126
11/6/2001 21.8167 21.8167 21.35 21.5583 26046 0.385372 1198 -0.378076 0.231319
11/7/2001 21.6583 21.75 21.375 21.6417 44856 -0.659074 1199 0.658446 0.231512
11/8/2001 21.75 21.7917 21.4583 21.5 27342 -0.155124 1200 0.170723 0.231705
11/9/2001 21.6667 21.8167 21.4 21.4667 27000 0.770114 1201 -0.775211 0.231898
11/12/2001 21.8167 21.8167 21.3333 21.6333 55422 -0.076802 1202 0.115303 0.232091
11/13/2001 21.6667 21.8333 21.3583 21.6167 30504 1.630494 1203 -1.635792 0.232284
11/14/2001 22.5 22.6667 21.6667 21.975 18318 0 1204 0.018012 0.232477
11/15/2001 21.75 22.075 21.6667 21.975 36810 -0.304451 1205 0.320266 0.23267
11/19/2001 22.3333 22.3333 21.6667 21.9083 79476 0.454379 1206 -0.465921 0.232863
11/20/2001 22.375 22.5 21.8333 22.0083 114324 0.151526 1207 -0.124859 0.233057
11/21/2001 22 22.1667 21.8333 22.0417 30930 1.891689 1208 -1.886284 0.23325
11/22/2001 21.9167 22.6167 21.9167 22.4667 59196 0.809272 1209 -0.816422 0.233443
11/23/2001 22.3667 22.75 22.3333 22.65 219072 1.378953 1210 -1.369396 0.233636
11/26/2001 22.6667 23 22.1667 22.9667 105198 -0.584234 1211 0.568448 0.233829
11/27/2001 22.8333 22.9083 22.3333 22.8333 90960 -0.846222 1212 0.851959 0.234022
11/28/2001 22.6333 22.85 22.3333 22.6417 40926 0.256828 1213 -0.236763 0.234215
11/29/2001 22.3333 22.75 22.3333 22.7 26136 1.553883 1214 -1.529636 0.234408
12/3/2001 23.3333 23.3333 22.85 23.0583 55236 -0.217309 1215 0.244083 0.234601
12/4/2001 23.1083 23.325 23 23.0083 39432 1.533798 1216 -1.513857 0.234794
12/5/2001 23.3167 23.5833 23.0333 23.3667 91230 0.461346 1217 -0.473317 0.234987
12/6/2001 24.1667 24.1667 23.3333 23.475 69432 1.399932 1218 -1.377806 0.235181
12/7/2001 23.5 23.8833 23.2583 23.8083 67704 0.695308 1219 -0.702041 0.235374
12/10/2001 23.3333 24.15 23.3333 23.975 82992 0.449689 1220 -0.461363 0.235567
12/11/2001 24.1667 24.4917 23.85 24.0833 37452 0.207187 1221 -0.180375 0.23576
12/12/2001 24.325 24.3333 23.85 24.1333 40206 -3.244068 1222 3.424919 0.235953
12/13/2001 24.5 24.9833 22.5 23.375 66306 0.425985 1223 -0.439169 0.236146
12/14/2001 23.0833 23.6583 22.9167 23.475 30330 0.141656 1224 -0.110426 0.236339
12/18/2001 23.6667 24.1083 23.1667 23.5083 53160 -3.370909 1225 3.564282 0.236532
12/19/2001 23.6167 23.6167 22.5333 22.7417 29274 -0.924849 1226 0.922326 0.236725
12/20/2001 22.175 22.6667 21.7083 22.5333 39786 -1.311055 1227 1.311617 0.236918
12/21/2001 22 22.4583 21.85 22.2417 25050 -1.0605 1228 1.030441 0.237111
12/24/2001 22.1667 22.1667 21.4167 22.0083 36402 -2.245301 1229 2.285859 0.237304
12/26/2001 22.1667 22.2167 21.5 21.525 25164 0.308915 1230 -0.289484 0.237498
12/27/2001 21.2667 21.6667 21.1667 21.5917 32538 -0.193508 1231 0.22165 0.237691
12/28/2001 21.3417 21.6333 21 21.55 24570 1.184416 1232 -1.207244 0.237884
12/31/2001 22.3333 22.3333 21.6333 21.8083 36240 1.727673 1233 -1.742594 0.238077
1/1/2002 22.65 22.65 21.9 22.1917 29766 1.406597 1234 -1.391311 0.23827
1/2/2002 22 22.6167 21.7083 22.5083 42534 -0.148169 1235 0.167547 0.238463
1/3/2002 21.7167 22.6417 21.7167 22.475 20742 -0.148384 1236 0.167959 0.238656
1/4/2002 22.0583 22.5 21.9167 22.4417 39570 0.443622 1237 -0.452323 0.238849
1/7/2002 22.025 22.5833 22.025 22.5417 35016 0.22132 1238 -0.192456 0.239042
1/8/2002 22.3333 22.775 22.0833 22.5917 52380 -0.631176 1239 0.621618 0.239235
1/9/2002 21.2667 23.3167 21.2667 22.45 26610 0.148101 1240 -0.118219 0.239428
1/10/2002 21.5 22.5417 21.5 22.4833 27864 -0.036925 1241 0.064977 0.239622
1/11/2002 23.1667 23.1667 22.45 22.475 20412 0.074245 1242 -0.040798 0.239815
1/14/2002 22.1 22.5833 22.1 22.4917 19698 -0.297436 1243 0.311897 0.240008
1/15/2002 22.5 22.5 22.2583 22.425 22608 0.333338 1244 -0.316656 0.240201
1/16/2002 22.5 22.5417 22.3583 22.5 43278 -0.259784 1245 0.277369 0.240394
1/17/2002 22.3333 22.5 22.1583 22.4417 22410 0.185022 1246 -0.166466 0.240587
1/18/2002 22.8667 22.8667 22.275 22.4833 25176 1.063591 1247 -1.078959 0.24078
1/21/2002 22.6667 22.8333 22.5833 22.725 68076 -0.776058 1248 0.772602 0.240973
1/22/2002 22.5 22.8167 22.475 22.55 30924 1.600147 1249 -1.577317 0.241166
1/23/2002 22.8083 23.0833 22.5917 22.9167 54960 0.181198 1250 -0.163681 0.241359
1/24/2002 23.15 23.275 22.6333 22.9583 53916 -0.254585 1251 0.272045 0.241552
1/25/2002 22.6667 23.0833 22.6667 22.9 14556 -0.328583 1252 0.339788 0.241746
1/28/2002 23.1 23.1667 22.6917 22.825 30510 -0.624693 1253 0.604825 0.241939
1/29/2002 23.125 23.1667 22.4333 22.6833 46386 -0.814667 1254 0.806127 0.242132
1/30/2002 22.5 22.8 22.375 22.5 17088 0.625841 1255 -0.634078 0.242325
1/31/2002 23.1667 23.1667 22.2833 22.6417 47868 2.33616 1256 -2.314623 0.242518
2/1/2002 22.8333 24.1667 22.75 23.1833 408426 6.581858 1257 -6.694308 0.242711
2/4/2002 24 25.45 23.6667 24.8167 456276 16.67579 1258 -22.86964 0.242904
2/5/2002 26 29.7833 25.5 29.7833 2648172 15.58811 1259 -18.94765 0.243097
2/6/2002 25 35.7417 25 35.2833 6479550 -7.380172 1260 7.046978 0.24329
2/7/2002 38.2083 40.7833 32.1 32.8583 3852948 -12.49644 1261 12.41 0.243483
2/8/2002 32.8333 32.8333 28.6667 29.2083 2362638 2.639 1262 -2.576703 0.243676
2/11/2002 30.5 31.2833 29.7583 30 1460712 -2.360082 1263 2.386397 0.243869
2/12/2002 30.1667 30.8333 29.1667 29.3083 356436 1.208089 1264 -1.231608 0.244063
2/13/2002 29.3333 30.5 28.75 29.6667 768456 3.155393 1265 -3.009782 0.244256
2/14/2002 30 31.1333 30 30.6333 995886 1.842455 1266 -1.853886 0.244449
2/15/2002 31.6667 32.5 30.8333 31.2083 1251018 -3.452814 1267 3.662713 0.244642
2/18/2002 31.3333 31.5833 30 30.1667 368442 -2.899371 1268 2.992158 0.244835
2/19/2002 30.65 30.6667 29.1667 29.3167 297546 0.39615 1269 -0.399003 0.245028
2/20/2002 29.3333 30.8333 29.1667 29.4333 352134 -0.483413 1270 0.472905 0.245221
2/21/2002 29.7667 30 29.1667 29.2917 176106 0.056639 1271 -0.029907 0.245414
2/22/2002 29.3333 29.75 29.1667 29.3083 175422 -2.030635 1272 2.054877 0.245607
2/25/2002 29.1167 29.3917 28.6083 28.725 140664 4.700136 1273 -4.572237 0.2458
2/26/2002 28.5 31.3167 28.3333 30.1417 1090158 -0.836353 1274 0.830046 0.245993
2/27/2002 31 31.6667 29.5667 29.8917 794298 -6.597321 1275 6.539447 0.246187
2/28/2002 29.3583 30.8333 26.8333 28.0417 824664 1.923635 1276 -1.914291 0.24638
3/1/2002 28 28.9833 26.6667 28.5917 537000 2.887062 1277 -2.781561 0.246573
3/4/2002 29.3333 30.3083 29 29.4417 381852 1.642318 1278 -1.659263 0.246766
3/5/2002 29.8333 30.6667 29.3333 29.9333 665754 0.332964 1279 -0.315743 0.246959
3/6/2002 30.0167 30.3167 29.55 30.0333 284250 -0.61407 1280 0.599281 0.247152
3/7/2002 30.1833 30.3167 29.3333 29.85 187494 -1.674828 1281 1.664479 0.247345
3/8/2002 30.1333 30.1333 29.25 29.3583 195954 -0.570707 1282 0.557207 0.247538
3/11/2002 29.1833 29.825 28.6833 29.1917 201438 -0.057244 1283 0.099934 0.247731
3/12/2002 29.5833 29.5833 28.875 29.175 126840 1.017815 1284 -1.050846 0.247924
3/13/2002 26.8417 29.6667 26.8417 29.475 153240 1.283727 1285 -1.297638 0.248117
3/14/2002 29.8333 30 29.1833 29.8583 178824 0.940232 1286 -0.944756 0.24831
3/15/2002 29.75 30.3333 29.4167 30.1417 260382 1.255689 1287 -1.283343 0.248504
3/18/2002 30.7583 30.7583 29.8667 30.525 330630 1.319937 1288 -1.321004 0.248697
3/19/2002 30.8333 31.6667 30.7167 30.9333 510408 4.649571 1289 -4.544003 0.24889
3/20/2002 31.7833 33.6667 31.7833 32.4417 1302258 -0.025899 1290 0.050063 0.249083
3/21/2002 32.3333 32.8333 31.9833 32.4333 338544 0.102881 1291 -0.059557 0.249276
3/22/2002 32.6667 32.9917 32 32.4667 373212 0.230461 1292 -0.206631 0.249469
3/26/2002 32.1833 32.6667 32.1667 32.5417 210126 2.105792 1293 -2.090763 0.249662
3/27/2002 33.325 33.8333 32.6667 33.2417 783918 0.199953 1294 -0.174221 0.249855
3/28/2002 33.3333 33.8167 33.0833 33.3083 317886 12.17323 1295 -11.81509 0.250048
4/1/2002 34.15 39.65 33.7917 37.925 5469192 0.393965 1296 -0.392 0.250241
4/2/2002 38.2833 41.975 37.375 38.075 7872438 -3.746594 1297 3.93708 0.250434
4/3/2002 37.775 38.7333 36.3333 36.7 2142774 -1.171603 1298 1.162502 0.250628
4/4/2002 37 37.8 36.0833 36.275 1048710 2.530316 1299 -2.507629 0.250821
4/5/2002 36.6667 38.9 36.1667 37.2167 3353934 -0.972381 1300 0.963763 0.251014
4/8/2002 38 38.475 36.5417 36.8583 1076748 -1.865499 1301 1.857663 0.251207
4/9/2002 37.2667 37.9917 35.8333 36.1833 874806 -2.744715 1302 2.828167 0.2514
4/10/2002 36.15 36.5417 35 35.2167 546894 1.353779 1303 -1.343123 0.251593
4/11/2002 35.65 37.5083 35.3417 35.7 812040 -0.421947 1304 0.409752 0.251786
4/12/2002 36 36.3333 35.2167 35.55 380460 -3.243079 1305 3.424265 0.251979
4/15/2002 36 36.1583 34.1667 34.4333 286368 -0.854085 1306 0.856264 0.252172
4/16/2002 37.4833 37.4833 33.6167 34.1417 394662 0.41302 1307 -0.425235 0.252365
4/17/2002 34.5 36 34.1667 34.2833 210588 2.765315 1308 -2.687233 0.252558
4/18/2002 34.5667 36.8667 34.1833 35.2583 1237530 -2.445333 1309 2.480918 0.252751
4/19/2002 36.0333 36.0333 34 34.4167 445440 -1.10159 1310 1.082918 0.252945
4/22/2002 35 35 33.8333 34.0417 281376 1.089587 1311 -1.109545 0.253138
4/23/2002 34.1667 35.4 34.0833 34.4167 296484 0.553627 1312 -0.562446 0.253331
4/24/2002 34.7333 35.4 34.4167 34.6083 285966 -1.440937 1313 1.452316 0.253524
4/25/2002 35.6667 36.6667 33.6667 34.1167 227130 0.146338 1314 -0.115954 0.253717
4/26/2002 34.575 34.8333 34 34.1667 239808 -0.195601 1315 0.223826 0.25391
4/29/2002 34.3333 35.5 33.75 34.1 275910 2.941093 1316 -2.84262 0.254103
4/30/2002 34.3 35.6667 34.0833 35.1333 728322 -0.404673 1317 0.398898 0.254296
5/2/2002 35.6167 36.0833 34.7333 34.9917 464364 -0.768037 1318 0.74414 0.254489
5/3/2002 34.9167 35.4583 34.5833 34.725 219588 -0.944756 1319 0.940232 0.254682
5/6/2002 35.1667 35.3167 34.175 34.4 189360 -0.364697 1320 0.374159 0.254875
5/7/2002 34.5167 34.75 34.2 34.275 164766 0.097055 1321 -0.052695 0.255069
5/8/2002 34.6417 34.9833 34.1667 34.3083 181206 1.223607 1322 -1.255617 0.255262
5/9/2002 34.8333 35.0667 34.15 34.7333 501696 -1.435676 1323 1.450095 0.255455
5/10/2002 35 35.375 34.1667 34.2417 445890 -0.146231 1324 0.166333 0.255648
5/13/2002 34.5 34.9167 34.0167 34.1917 150810 -0.318038 1325 0.333537 0.255841
5/14/2002 34.3333 34.8167 34 34.0833 139530 -1.690503 1326 1.674823 0.256034
5/15/2002 34.4417 34.45 33.3333 33.5167 208602 0.148954 1327 -0.119019 0.256227
5/16/2002 33.8333 33.8333 32.8333 33.5667 528366 -0.399003 1328 0.39615 0.25642
5/17/2002 33.6667 33.85 32.925 33.4333 326424 -2.845424 1329 2.942957 0.256613
5/20/2002 32.8333 33.325 31.8333 32.5083 335670 -2.576703 1330 2.639 0.256806
5/21/2002 31.85 32 31.0333 31.6917 386304 1.374278 1331 -1.367139 0.256999
5/22/2002 31.25 32.3333 31.0833 32.1333 234132 -0.573709 1332 0.55749 0.257193
5/23/2002 32.1667 32.3333 31.6583 31.95 188526 7.43611 1333 -8.271387 0.257386
5/24/2002 35.8333 38.1333 34.25 34.5167 1028808 -3.6018 1334 3.774522 0.257579
5/27/2002 35.725 35.725 33 33.3167 554814 0.398508 1335 -0.402426 0.257772
5/28/2002 33.5917 33.6667 32.8333 33.45 350400 -0.525917 1336 0.522587 0.257965
5/29/2002 33.6667 34.3333 33 33.275 164700 0.099969 1337 -0.057436 0.258158
5/30/2002 33.4167 33.8 33.225 33.3083 135966 0.025213 1338 0 0.258351
5/31/2002 33.6667 33.6833 32.8333 33.3167 242856 1.088373 1339 -1.109313 0.258544
6/3/2002 34.1333 34.3333 33.3417 33.6833 249888 -1.151054 1340 1.139182 0.258737
6/4/2002 34.1833 34.8333 33.2 33.3 253812 -0.832693 1341 0.826704 0.25893
6/5/2002 33.7667 34.1667 32.25 33.025 247812 0.825817 1342 -0.827764 0.259123
6/6/2002 33.35 33.35 32.8333 33.3 103470 -1.498703 1343 1.519283 0.259316
6/7/2002 31.825 33.15 31.825 32.8083 122700 0.505528 1344 -0.511296 0.25951
6/10/2002 33.15 33.1667 32.7083 32.975 207660 2.151344 1345 -2.130329 0.259703
6/11/2002 37.3333 37.3333 32.7583 33.7 623706 0.638909 1346 -0.648025 0.259896
6/12/2002 34.1667 34.5 33.6667 33.9167 233298 -1.69925 1347 1.678539 0.260089
6/13/2002 34.1667 34.1833 33.1667 33.35 148158 0.398112 1348 -0.401875 0.260282
6/14/2002 33.4167 33.7833 33.3333 33.4833 89142 -0.449991 1349 0.440362 0.260475
6/17/2002 34.1667 34.1667 33.2833 33.3333 139518 0.050063 1350 -0.025899 0.260668
6/18/2002 33.875 33.875 33.25 33.35 203796 -0.050088 1351 0.091407 0.260861
6/19/2002 34.6667 34.6667 33.25 33.3333 584466 0.074935 1352 -0.041626 0.261054
6/20/2002 34 34 33.2583 33.3583 182394 -0.225341 1353 0.24919 0.261247
6/21/2002 33.5 33.6667 33.25 33.2833 138546 0.374159 1354 -0.364697 0.26144
6/24/2002 33.3167 33.5 33 33.4083 122076 -0.300219 1355 0.313833 0.261634
6/25/2002 33.4167 33.4833 33.0833 33.3083 65262 -0.049868 1356 0.090052 0.261827
6/26/2002 32.1667 33.3333 32.1667 33.2917 58014 0.075043 1357 -0.04177 0.26202
6/27/2002 33.5 33.5 33.0333 33.3167 71790 -0.0751 1358 0.114206 0.262213
6/28/2002 33.1667 33.3333 33.1667 33.2917 71058 0.099934 1359 -0.057244 0.262406
7/1/2002 33.0583 33.4167 33.0333 33.325 72552 0.099819 1360 -0.055304 0.262599
7/2/2002 33.5 33.5 33.2083 33.3583 55512 -0.049779 1361 0.08907 0.262792
7/3/2002 33.5 33.6417 33.3333 33.3417 75384 -0.050116 1362 0.092576 0.262985
7/4/2002 33.4167 33.5833 33.1833 33.325 29202 0.497729 1363 -0.501286 0.263178
7/5/2002 34 34 33.0167 33.4917 98772 -0.324707 1364 0.336346 0.263371
7/8/2002 34 34 33.1667 33.3833 73602 0.323656 1365 -0.311236 0.263564
7/9/2002 33.5 33.8333 33.35 33.4917 102162 0.691769 1366 -0.691463 0.263757
7/10/2002 33.6333 33.9917 33.5167 33.725 163338 -1.099274 1367 1.081165 0.263951
7/11/2002 33.5833 33.6667 33.2583 33.3583 80130 0.17476 1368 -0.158436 0.264144
7/12/2002 33.5 34.6667 33.1667 33.4167 256710 1.158301 1369 -1.167992 0.264337
7/15/2002 33.6667 34.1667 33.25 33.8083 160938 -1.501127 1370 1.525485 0.26453
7/16/2002 34.3333 34.4 33.2667 33.3083 435990 0.149885 1371 -0.12393 0.264723
7/17/2002 33.325 33.5333 33.0333 33.3583 106770 -0.124859 1372 0.151526 0.264916
7/18/2002 33.8083 33.8083 33.225 33.3167 162690 0.719941 1373 -0.736739 0.265109
7/19/2002 33.6667 33.725 33.2667 33.5583 328296 -0.775679 1374 0.771414 0.265302
7/22/2002 33.3333 33.375 33.0083 33.3 100188 -0.604233 1375 0.59126 0.265495
7/23/2002 31.025 33.3167 31.025 33.1 62652 0.922825 1376 -0.925521 0.265688
7/24/2002 31.6667 33.4917 31.6667 33.4083 270876 -0.274931 1377 0.297314 0.265881
7/25/2002 33.3333 33.5 33.25 33.3167 96984 1.356927 1378 -1.34456 0.266075
7/26/2002 33.8333 34.6667 33.55 33.775 764868 -0.0987 1379 0.132734 0.266268
7/29/2002 34.3167 35 33.2583 33.7417 165006 -1.19969 1380 1.180812 0.266461
7/30/2002 33.7833 33.8333 33.3333 33.3417 71166 0 1381 0.017786 0.266654
7/31/2002 33.1667 33.5 32.6667 33.3417 138900 -0.0252 1382 0.05004 0.266847
8/1/2002 33.8333 33.8333 33 33.3333 129018 0.224483 1383 -0.196373 0.26704
8/2/2002 33.3 33.6667 33.0667 33.4083 108972 0.718288 1384 -0.735835 0.267233
8/5/2002 33.5 33.8333 33.3333 33.65 417918 0.197825 1385 -0.169764 0.267426
8/6/2002 33.6667 33.8333 33.3333 33.7167 96198 -1.074404 1386 1.050989 0.267619
8/7/2002 33.6833 33.9167 33.3167 33.3583 157740 0.05004 1387 -0.0252 0.267812
8/8/2002 33.3583 33.6167 33.3417 33.375 58074 0.496987 1388 -0.49867 0.268005
8/9/2002 32.45 33.6333 32.45 33.5417 92274 0.198168 1389 -0.169907 0.268198
8/12/2002 33.4667 33.6667 33 33.6083 75906 3.976289 1390 -3.793156 0.268392
8/13/2002 33.5167 35.3167 33.5167 35 229164 5.084746 1391 -4.895295 0.268585
8/14/2002 35 37.1667 34.7833 36.875 1082766 0.382803 1392 -0.376695 0.268778
8/16/2002 37 37.6333 36.4 37.0167 1470402 8.147142 1393 -8.979281 0.268971
8/19/2002 37.3167 44.05 37.3083 40.3 29853618 0.901718 1394 -0.889625 0.269164
8/20/2002 41.025 41.8333 40.1667 40.6667 7979268 -0.061506 1395 0.104144 0.269357
8/21/2002 40.6333 41.2917 40.2167 40.6417 1609362 -3.086118 1396 3.24816 0.26955
8/22/2002 41.6667 41.6667 39.2 39.425 1278978 -0.681084 1397 0.685961 0.269743
8/23/2002 39.1667 39.6667 39 39.1583 638394 4.102054 1398 -3.922219 0.269936
8/26/2002 39.5833 41.6667 39.0917 40.8333 2068872 -0.184014 1399 0.213935 0.270129
8/27/2002 41.3333 42.3333 40.5417 40.7583 2650326 1.311617 1400 -1.311055 0.270322
8/28/2002 41.1667 41.5833 40.8333 41.3 858696 -3.617064 1401 3.821766 0.270516
8/29/2002 40 41.1667 39.7083 39.8583 572064 1.584447 1402 -1.554942 0.270709
8/30/2002 40.1583 40.825 39.3 40.5 596202 -2.878832 1403 2.964566 0.270902
9/2/2002 41.8333 41.8333 39.0417 39.3667 347268 -0.340017 1404 0.349654 0.271095
9/3/2002 39.9833 40.9083 39.0083 39.2333 388926 1.320484 1405 -1.322828 0.271288
9/4/2002 38.5 40.1667 38.3417 39.7583 923616 -0.125916 1406 0.152331 0.271481
9/5/2002 39.8333 40.1333 39.3417 39.7083 229332 -1.577317 1407 1.600147 0.271674
9/6/2002 39.3333 39.8333 38.7 39.0917 310584 -4.128753 1408 4.275172 0.271867
9/9/2002 36.6667 38.3417 35.35 37.5417 1179384 -0.602942 1409 0.580917 0.27206
9/11/2002 37.9833 38.15 36.9167 37.3167 476106 -3.922219 1410 4.102054 0.272253
9/12/2002 36.3167 36.575 35.5 35.9083 471762 0.023387 1411 0 0.272446
9/13/2002 36.1167 36.1667 35.6833 35.9167 221514 -0.795315 1412 0.796059 0.27264
9/16/2002 37.5 38 35.3333 35.6333 877338 -3.234956 1413 3.398572 0.272833
9/17/2002 36.9667 37.15 34.3333 34.5167 378108 -2.600939 1414 2.65001 0.273026
9/18/2002 34.3917 34.9833 31.8583 33.6417 333012 2.535005 1415 -2.511285 0.273219
9/19/2002 33.1667 35.2833 33 34.5167 575376 2.334356 1416 -2.311375 0.273412
9/20/2002 33.2917 35.5833 33.1083 35.3417 680472 -2.217501 1417 2.253343 0.273605
9/23/2002 35.5 35.5833 34.25 34.575 323994 0.096214 1418 -0.051883 0.273798
9/24/2002 34.425 34.8333 34.175 34.6083 132678 0.574578 1419 -0.595104 0.273991
9/25/2002 34.2667 34.9083 34.2667 34.8083 113742 0.666058 1420 -0.660561 0.274184
9/26/2002 34.8333 35.3083 34.55 35.0417 86184 -0.790978 1421 0.789976 0.274377
9/27/2002 35 35 34.5083 34.7667 79134 -1.065985 1422 1.036931 0.27457
9/30/2002 34.3667 34.8 34.1833 34.4 104358 -0.169764 1423 0.197825 0.274763
10/1/2002 34.6417 34.6417 33.5833 34.3417 140898 0.241967 1424 -0.211864 0.274957
10/3/2002 34.8667 35.1583 34.2833 34.425 97998 0.433845 1425 -0.443406 0.27515
10/4/2002 34.3583 34.6667 34.3583 34.575 90246 1.190848 1426 -1.218382 0.275343
10/7/2002 34.8333 36.25 34.8333 34.9917 296430 2.303398 1427 -2.277761 0.275536
10/8/2002 36.05 36.05 35.4333 35.8167 299274 -0.514684 1428 0.512336 0.275729
10/9/2002 35.35 36.4083 35.25 35.6333 174594 -2.076879 1429 2.090107 0.275922
10/10/2002 35.5833 35.5833 34.6667 34.9083 54678 0.852083 1430 -0.851262 0.276115
10/11/2002 35.0833 35.8167 35.025 35.2083 81726 -1.758104 1431 1.746115 0.276308
10/14/2002 35.6667 35.8167 34.4167 34.6 88080 -1.590502 1432 1.607813 0.276501
10/16/2002 34.75 34.7833 33.8333 34.0583 40746 1.328056 1433 -1.325583 0.276694
10/17/2002 33.8333 35 33.8333 34.5167 38334 0.956376 1434 -0.965339 0.276887
10/18/2002 34.5 35 34.3333 34.85 89088 0.309809 1435 -0.295598 0.277081
10/21/2002 35 35.6667 34.6 34.9583 159414 -1.084338 1436 1.069257 0.277274
10/22/2002 35 35 34.5 34.5833 71322 0.144367 1437 -0.113939 0.277467
10/23/2002 34.6667 34.9917 34.2667 34.6333 75744 0.693044 1438 -0.695153 0.27766
10/24/2002 34.5833 35 34.5833 34.875 115788 -1.258068 1439 1.228199 0.277853
10/25/2002 34.4167 34.7917 34.2167 34.4417 141774 -0.584086 1440 0.568142 0.278046
10/28/2002 34.1833 34.5 34.1667 34.2417 38550 1.651509 1441 -1.670148 0.278239
10/29/2002 34.3333 34.9833 34.3333 34.8167 78276 7.811116 1442 -8.554938 0.278432
10/30/2002 35.325 38.1333 35.325 37.7667 1472670 -5.07767 1443 5.246962 0.278625
10/31/2002 38.3333 38.9833 35.4583 35.9417 1845882 2.662963 1444 -2.617116 0.278818
11/1/2002 35.75 37.1333 35.75 36.925 1054446 0.359706 1445 -0.345623 0.279011
11/4/2002 37.3333 37.3333 36.85 37.0583 168396 0.090052 1446 -0.049868 0.279204
11/5/2002 36.5833 37.8167 36.5417 37.0917 471984 -1.274272 1447 1.248829 0.279398
11/7/2002 37.1083 37.25 36.5 36.625 198330 -0.411246 1448 0.406863 0.279591
11/8/2002 36.6167 36.75 36.1667 36.475 233790 0.793389 1449 -0.793782 0.279784
11/11/2002 36.6833 36.9917 36.1167 36.7667 219612 0.473717 1450 -0.483638 0.279977
11/12/2002 37.3333 37.4583 36.725 36.9417 182928 0.672193 1451 -0.671192 0.28017
11/13/2002 37.2333 37.25 37.075 37.1917 238020 -0.112242 1452 0.144198 0.280363
11/14/2002 37.5 37.8333 37 37.15 325362 -1.80398 1453 1.787341 0.280556
11/15/2002 36.7 37.3333 36.35 36.4917 369918 0.860135 1454 -0.868551 0.280749
11/18/2002 36.675 37.1167 36.5333 36.8083 81546 2.386748 1455 -2.360994 0.280942
11/20/2002 36.7333 38.6667 36.6667 37.7083 886380 -4.046728 1456 4.230912 0.281135
11/21/2002 38 38.3167 36 36.2417 664710 0.594112 1457 -0.606502 0.281328
11/22/2002 36.6667 37.2417 36.25 36.4583 322524 -0.389909 1458 0.39159 0.281522
11/25/2002 36.825 37.2333 36.1583 36.3167 349230 0.502192 1459 -0.502835 0.281715
11/26/2002 36.9167 37.3083 36.35 36.5 356364 0.635116 1460 -0.644984 0.281908
11/27/2002 36.6667 37.1667 36.5167 36.7333 210330 -1.777686 1461 1.753705 0.282101
11/28/2002 37.1667 37.4917 35.9167 36.0917 338856 1.56817 1462 -1.539942 0.282294
11/29/2002 36.4167 36.9583 36.125 36.6667 189210 4.389309 1463 -4.290176 0.282487
12/2/2002 36.8333 39.1667 36.7167 38.35 823308 -1.321004 1464 1.319937 0.28268
12/3/2002 38.3417 39.6333 37.5833 37.85 722232 -1.000667 1465 0.983768 0.282873
12/4/2002 37.35 38.2333 37.2667 37.475 217728 -0.581607 1466 0.561675 0.283066
12/5/2002 37.5833 37.9167 37.0833 37.2583 217740 4.486225 1467 -4.348877 0.283259
12/6/2002 38.7667 40.3333 38.3417 39.0083 716202 -3.287552 1468 3.45341 0.283452
12/9/2002 39.8333 39.8333 37.5 37.7667 455454 0.110026 1469 -0.068792 0.283645
12/10/2002 37.5 38.2333 37.1833 37.8083 287196 -0.04393 1470 0.081496 0.283839
12/11/2002 38.9667 38.9667 37.675 37.7917 130266 0.043911 1471 -0.020962 0.284032
12/12/2002 38.0667 38.0833 37.6667 37.8083 91710 0.132069 1472 -0.096291 0.284225
12/13/2002 38 38 37.6667 37.8583 118056 3.134339 1473 -3.001417 0.284418
12/16/2002 38 39.475 37.9333 39.0833 657288 -0.708616 1474 0.699931 0.284611
12/17/2002 39.5833 39.8167 38.3583 38.8083 404184 -0.021394 1475 0.044518 0.284804
12/18/2002 38.8333 39.0667 38.675 38.8 184008 -0.648508 1476 0.640003 0.284997
12/19/2002 38.4167 38.6667 38.3 38.55 224592 0.920881 1477 -0.916408 0.28519
12/20/2002 38.3333 39.0833 38.3333 38.9083 260442 0.74414 1478 -0.768037 0.285383
12/23/2002 38.8333 39.2583 38.4583 39.2 226002 -0.555884 1479 0.54875 0.285576
12/24/2002 39.1583 39.2333 38.8583 38.9833 235482 0.489343 1480 -0.494766 0.285769
12/26/2002 39.1667 39.3083 38.6667 39.175 215802 1.010744 1481 -1.041441 0.285963
12/27/2002 39.4167 40.3 38.6667 39.575 325980 -1.06415 1482 1.036031 0.286156
12/30/2002 39.1667 39.2417 38.35 39.1583 140796 1.488558 1483 -1.470423 0.286349
12/31/2002 39 39.8333 39 39.75 166764 -0.23123 1484 0.253466 0.286542
1/1/2003 39.75 39.9 39.3333 39.6583 108024 3.566449 1485 -3.373128 0.286735
1/2/2003 39.7083 41.6667 39.25 41.125 2026122 -0.652746 1486 0.646629 0.286928
1/3/2003 41.8333 41.9833 40.7167 40.8583 763458 0.183227 1487 -0.16572 0.287121
1/6/2003 41.3333 41.6333 40.7167 40.9333 339564 2.40429 1488 -2.376489 0.287314
1/7/2003 41.4833 42.475 40.9667 41.9417 1766280 -0.619913 1489 0.601753 0.287507
1/8/2003 42.2167 42.2167 41.2667 41.6833 532914 -0.603379 1490 0.584325 0.2877
1/9/2003 41.5 41.8167 41.1667 41.4333 257976 -2.812161 1491 2.918084 0.287893
1/10/2003 41.6667 41.6667 40.1833 40.3 220758 1.426749 1492 -1.413882 0.288087
1/13/2003 40.3333 40.9833 40.3333 40.8833 427026 -0.142805 1493 0.162641 0.28828
1/14/2003 41.5 41.5 40.6917 40.825 158466 1.961255 1494 -1.95068 0.288473
1/15/2003 41.2333 42.1667 40.8667 41.6417 579246 0.01993 1495 0 0.288666
1/16/2003 41.6667 41.8333 41.4167 41.65 242676 -0.381529 1496 0.38631 0.288859
1/17/2003 41.8333 41.8333 41.0333 41.4917 192114 -1.322828 1497 1.320484 0.289052
1/20/2003 41.6583 41.6583 40.85 40.95 168936 0.182818 1498 -0.165351 0.289245
1/21/2003 41.1667 41.5 40.85 41.025 172740 -0.142311 1499 0.160108 0.289438
1/22/2003 40.9167 41.1667 40.8333 40.9667 106518 -0.30606 1500 0.321522 0.289631
1/23/2003 40.85 41.325 40.675 40.8417 96432 -0.020571 1501 0.043536 0.289824
1/24/2003 40.9167 41.225 40.7667 40.8333 80460 0.122297 1502 -0.08054 0.290017
1/27/2003 41.65 41.825 40.6833 40.8833 460980 -0.821953 1503 0.813252 0.29021
1/28/2003 41.1667 41.1667 40.0167 40.55 166128 0.368555 1504 -0.34807 0.290404
1/29/2003 40.55 41.3167 40.3417 40.7 267318 -1.433024 1505 1.444855 0.290597
1/30/2003 41.3 41.3 40 40.125 214128 -0.291687 1506 0.309055 0.29079
1/31/2003 39.5833 40.25 39.5 40.0083 94314 -0.250582 1507 0.265258 0.290983
2/3/2003 39.65 41.1667 39.5833 39.9083 84852 0.807791 1508 -0.815786 0.291176
2/4/2003 40.4083 40.8333 40.0167 40.2333 185502 1.65003 1509 -1.669269 0.291369
2/5/2003 42.1667 42.1667 40.0083 40.9083 328476 -0.040588 1510 0.073406 0.291562
2/6/2003 41.1667 41.1667 40.5833 40.8917 97308 -0.16338 1511 0.180667 0.291755
2/7/2003 41.15 41.15 40.7583 40.825 107652 0.081496 1512 -0.04393 0.291948
2/10/2003 40.9167 41.0333 40.5083 40.8583 288966 0.203707 1513 -0.177735 0.292141
2/11/2003 40.675 41 40.675 40.9417 172602 -0.265465 1514 0.284188 0.292334
2/12/2003 40.8333 40.9583 40.7333 40.8333 173502 -0.040675 1515 0.073411 0.292528
2/14/2003 40.75 40.9667 40.6417 40.8167 155490 -0.163681 1516 0.181198 0.292721
2/17/2003 39.5 41.1667 39.4167 40.75 209490 -0.102431 1517 0.135193 0.292914
2/18/2003 40.55 40.9833 40.5083 40.7083 159330 -0.721494 1518 0.710061 0.293107
2/19/2003 40.9833 40.9833 40.3333 40.4167 214458 -0.227395 1519 0.251293 0.2933
2/20/2003 40 40.4833 39.9917 40.325 140892 -0.082655 1520 0.123951 0.293493
2/21/2003 40.3417 40.4167 40.1333 40.2917 71910 0.123951 1521 -0.082655 0.293686
2/24/2003 40.25 40.5417 40.1083 40.3417 114270 -0.770369 1522 0.753296 0.293879
2/25/2003 40.5 40.5 39.9167 40.0333 188946 -0.104019 1523 0.13628 0.294072
2/26/2003 40.4833 40.8333 39.9333 39.9917 57030 0.020753 1524 0 0.294265
2/27/2003 39.7667 40.1667 39.7667 40 42264 -0.04177 1525 0.075043 0.294458
2/28/2003 40.4 40.5 39.6667 39.9833 163086 0.208155 1526 -0.181066 0.294651
3/3/2003 40.1667 40.1667 39.675 40.0667 55062 -0.145967 1527 0.165508 0.294845
3/4/2003 40.025 40.25 39.9167 40.0083 80082 -0.397247 1528 0.394483 0.295038
3/5/2003 40 40 39.4167 39.85 93570 -0.779683 1529 0.779524 0.295231
3/6/2003 39.8333 39.8333 39.2083 39.5417 65682 -1.497488 1530 1.517305 0.295424
3/7/2003 38.6667 39.2083 38.5833 38.9583 85122 -1.190395 1531 1.17346 0.295617
3/10/2003 38.8333 38.8333 37.75 38.5 80226 -0.851345 1532 0.852785 0.29581
3/11/2003 38.65 39.5 37.5 38.175 183330 -0.152951 1533 0.169944 0.296003
3/12/2003 38.3333 38.3333 37.8333 38.1167 481170 0.218068 1534 -0.191492 0.296196
3/13/2003 38 38.325 38 38.2 72252 0.347742 1535 -0.338163 0.296389
3/17/2003 38.1667 38.4583 37.7917 38.3333 68400 0.043536 1536 -0.020571 0.296582
3/19/2003 38 38.5667 37.9167 38.35 135708 0.021641 1537 0 0.296775
3/20/2003 38.3167 38.5 37.8833 38.3583 63306 0.303311 1538 -0.280614 0.296969
3/21/2003 38 38.8333 38 38.475 23502 0.986407 1539 -1.003578 0.297162
3/24/2003 38.6667 38.9583 38.1917 38.8583 89202 0.597065 1540 -0.609527 0.297355
3/25/2003 38.425 39.1667 38.3333 39.0917 114876 0.170069 1541 -0.154199 0.297548
3/26/2003 39.1667 39.4667 38.9 39.1583 85752 0.021447 1542 0 0.297741
3/27/2003 38.9583 39.2917 38.8333 39.1667 62310 -0.298845 1543 0.3125 0.297934
3/28/2003 39.1667 39.25 38.9167 39.05 43692 -0.342529 1544 0.355983 0.298127
3/31/2003 38.6833 39.0833 38.6833 38.9167 104538 0.828203 1545 -0.834345 0.29832
4/1/2003 38.7 39.3333 38.5667 39.2417 70686 -0.191492 1546 0.218068 0.298513
4/2/2003 39.5 39.5833 39.1667 39.1667 48360 2.001676 1547 -1.989288 0.298706
4/3/2003 39.1667 40.3 39.0417 39.9667 110712 -0.481961 1548 0.472518 0.298899
4/4/2003 40 40.2917 39.6667 39.775 70260 0.933997 1549 -0.938583 0.299092
4/7/2003 40 40.3 39.6667 40.15 51372 -0.166403 1550 0.184832 0.299286
4/8/2003 40.6667 40.6667 40 40.0833 58566 -0.124906 1551 0.151946 0.299479
4/9/2003 40.3333 40.3333 39.8833 40.0333 63966 -0.06248 1552 0.105161 0.299672
4/10/2003 40.3333 40.675 39.7083 40.0083 105624 -0.313414 1553 0.325922 0.299865
4/11/2003 39.3667 40.25 39.3667 39.8833 37224 -0.546058 1554 0.544096 0.300058
4/15/2003 40 40 39.3333 39.6667 49854 0.626304 1555 -0.63488 0.300251
4/16/2003 39.3333 40 39.3333 39.9167 58350 -0.630252 1556 0.619431 0.300444
4/17/2003 39.5917 39.8167 39.55 39.6667 55488 0.418253 1557 -0.432665 0.300637
4/21/2003 39.6667 40.0417 39.6667 39.8333 91530 0.416745 1558 -0.428642 0.30083
4/22/2003 39.7 40.2917 39.7 40 67152 0.041735 1559 -0.01947 0.301023
4/23/2003 40 40.05 39.85 40.0167 71574 -0.460416 1560 0.448686 0.301216
4/24/2003 39.85 40 39.8333 39.8333 38250 -0.56807 1561 0.556969 0.30141
4/25/2003 39.8333 39.9667 39.5333 39.6083 80436 -0.020962 1562 0.043911 0.301603
4/28/2003 39.5833 39.8333 39.2167 39.6 52254 0.168151 1563 -0.148567 0.301796
4/29/2003 39.9583 39.9583 39.5417 39.6667 36390 -0.783568 1564 0.781442 0.301989
4/30/2003 39.6667 39.75 39.1833 39.3583 34740 1.316345 1565 -1.319512 0.302182
5/2/2003 40 40.125 39.7417 39.8833 131430 3.74095 1566 -3.5589 0.302375
5/5/2003 41.3333 41.65 40.0417 41.4333 327486 -0.790597 1567 0.789071 0.302568
5/6/2003 40.8333 42.15 40.6667 41.1083 192996 1.221625 1568 -1.252087 0.302761
5/7/2003 40.8583 41.8917 40.8583 41.6167 270630 -0.644984 1569 0.635116 0.302954
5/8/2003 41.8333 41.8333 41.3333 41.35 82092 0.341517 1570 -0.329342 0.303147
5/9/2003 41.2583 41.6667 41.2583 41.4917 94398 6.021071 1571 -5.688349 0.30334
5/12/2003 41.5 44.4583 41.35 44.15 1252632 0.768002 1572 -0.774194 0.303534
5/13/2003 44.0833 44.6667 43.2667 44.4917 612708 -0.037551 1573 0.070164 0.303727
5/14/2003 44.675 44.9167 44.1667 44.475 376122 0.521836 1574 -0.525333 0.30392
5/15/2003 44.5 45 44.5 44.7083 476070 3.921914 1575 -3.744788 0.304113
5/16/2003 45.3333 46.7167 45 46.5333 726210 -1.342867 1576 1.353677 0.304306
5/19/2003 46.6333 48.0667 45.8333 45.9167 436362 2.804728 1577 -2.733144 0.304499
5/20/2003 45.5833 47.5 43.525 47.2417 669594 3.391213 1578 -3.232963 0.304692
5/21/2003 47.25 49.1667 45.0167 48.9 1107696 2.992158 1579 -2.899371 0.304885
5/22/2003 49.3333 51.4 49.3333 50.4083 2513016 3.663073 1580 -3.454881 0.305078
5/23/2003 50.6667 53.65 50.5 52.325 3267660 5.036292 1581 -4.866854 0.305271
5/26/2003 58.1667 58.1667 54.15 55.1 3815634 -0.501591 1582 0.500125 0.305464
5/27/2003 56.6667 57.5 54.5167 54.825 2333994 -0.812198 1583 0.80537 0.305657
5/28/2003 55.9833 55.9833 53.6667 54.3833 1516452 0.956134 1584 -0.96191 0.305851
5/29/2003 54.6667 56 54.25 54.9083 2331096 7.600675 1585 -8.333187 0.306044
5/30/2003 56 61.475 55.6667 59.425 8065872 4.320357 1586 -4.165949 0.306237
6/2/2003 62.4083 63.3 59.7667 62.1083 4772196 -1.442713 1587 1.453982 0.30643
6/3/2003 62.3333 62.6583 59.875 61.225 2227080 6.740295 1588 -6.901188 0.306623
6/4/2003 56.8583 66.6417 56.8583 65.65 8724006 -4.28912 1589 4.384307 0.306816
6/5/2003 65.8333 68.9333 61.9167 62.95 6580320 1.730135 1590 -1.746724 0.307009
6/6/2003 63.3333 67.5 63.3333 64.0583 18614574 -0.273929 1591 0.297178 0.307202
6/9/2003 65 65.8333 63.525 63.8833 3611820 -5.490579 1592 5.791226 0.307395
6/10/2003 64.1667 64.3 60.1833 60.5583 4186218 0.342953 1593 -0.333319 0.307588
6/11/2003 61.6667 62.5 59.7333 60.7667 3795864 2.041802 1594 -2.027026 0.307781
6/12/2003 61.65 62.5 61 62.0333 3259884 4.978308 1595 -4.835307 0.307975
6/13/2003 62.4167 66.7833 61.9333 65.2833 12437364 2.08729 1596 -2.075279 0.308168
6/16/2003 65.0083 68.25 63.3333 66.675 10190844 1.17346 1597 -1.190395 0.308361
6/17/2003 68.3 68.7 67.0917 67.4667 4989264 2.292983 1598 -2.270236 0.308554
6/18/2003 67.9833 69.8333 67.6667 69.05 7460730 0.336732 1599 -0.32536 0.308747
6/19/2003 70.875 71.4833 68.75 69.2833 6927522 -2.972506 1600 3.106755 0.30894
6/20/2003 69.4833 69.5167 66.5 67.2833 5685114 -1.98303 1601 1.986935 0.309133
6/23/2003 68.3333 69.3333 65.35 65.975 6865752 2.295452 1602 -2.270943 0.309326
6/24/2003 66.6667 68.6667 65.8333 67.525 6010452 -0.483638 1603 0.473717 0.309519
6/25/2003 67.5 68.3167 66.85 67.2 4169112 -2.870264 1604 2.956835 0.309712
6/26/2003 67.6 68.3333 64.9083 65.325 4340466 3.222227 1605 -3.053494 0.309905
6/27/2003 66.5 68.3333 64.1667 67.5 5638188 0.710908 1606 -0.721795 0.310098
6/30/2003 67.5 69.1167 66.6833 67.9833 4084056 -1.190777 1607 1.173985 0.310292
7/1/2003 68.775 68.775 67 67.1833 1211982 -0.976945 1608 0.969822 0.310485
7/2/2003 67.6667 68.1667 66.3333 66.5333 1983018 -1.914732 1609 1.924406 0.310678
7/3/2003 67 67.5833 65 65.2833 2494428 3.24816 1610 -3.086118 0.310871
7/4/2003 66.1083 68.1667 65.35 67.475 3343980 3.858893 1611 -3.663796 0.311064
7/7/2003 68.2833 70.5667 68.1 70.1833 6398532 -2.38263 1612 2.410756 0.311257
7/8/2003 70.8333 71.9667 67.85 68.55 2736858 1.272146 1613 -1.293373 0.31145
7/9/2003 69.7667 70.1667 67.7083 69.4333 1564674 -1.387195 1614 1.40617 0.311643
7/10/2003 69 69.6667 67.8333 68.4833 736710 -1.007811 1615 0.986413 0.311836
7/11/2003 66.6667 69.15 63.525 67.8 5454438 1.477404 1616 -1.459586 0.312029
7/14/2003 67.6667 69.0833 67.5083 68.8167 1400892 -1.040116 1617 1.009404 0.312222
7/15/2003 69.6667 70 67.75 68.1083 919182 0.134455 1618 -0.101401 0.312416
7/16/2003 68.6333 68.6333 67.675 68.2 839406 -0.689023 1619 0.689651 0.312609
7/17/2003 69.15 69.5 67.5167 67.7333 1056090 -1.233026 1620 1.210537 0.312802
7/18/2003 68.8 68.8 66.6667 66.9083 1001442 -1.337827 1621 1.350042 0.312995
7/21/2003 66.6833 67.6667 65.825 66.025 806022 -0.609527 1622 0.597065 0.313188
7/22/2003 66.3333 66.3333 65.35 65.625 832770 0.253378 1623 -0.230779 0.313381
7/23/2003 66.3167 66.8333 65.5833 65.7917 869730 0.804063 1624 -0.806206 0.313574
7/24/2003 66.5833 66.5833 65.8417 66.325 487182 0.512557 1625 -0.514776 0.313767
7/25/2003 66.6667 67.3167 65.9667 66.6667 1481094 0.112369 1626 -0.070118 0.31396
7/28/2003 68.0833 68.0833 66.5 66.7417 879258 -0.919957 1627 0.921769 0.314153
7/29/2003 67.15 67.1667 65.8333 66.1333 1016718 3.724472 1628 -3.515175 0.314346
7/30/2003 66.6667 69.9 66.3333 68.6917 3249036 5.944683 1629 -5.600064 0.314539
7/31/2003 69.1167 74.6167 69.1167 73.0333 8000130 -1.037584 1630 1.007348 0.314733
8/1/2003 74 74 71.8833 72.2833 1494708 7.536554 1631 -8.296172 0.314926
8/4/2003 72.4833 79.1167 72 78.175 4939620 0.698628 1632 -0.702489 0.315119
8/5/2003 79.5 81.25 78.3333 78.725 3150324 2.89855 1633 -2.804671 0.315312
8/6/2003 78.3333 83.65 78.1667 81.075 5590806 3.45341 1634 -3.287552 0.315505
8/7/2003 83.3333 84.7833 82.1667 83.975 5555076 2.618827 1635 -2.571587 0.315698
8/8/2003 84.525 86.65 84.525 86.2333 4535262 2.890432 1636 -2.789555 0.315891
8/11/2003 91.2833 91.2833 87.3333 88.8 3265686 -1.825176 1637 1.800353 0.316084
8/12/2003 90 90.8333 86.7083 87.2083 3039966 -0.896648 1638 0.909666 0.316277
8/13/2003 87.6667 88.625 85.3333 86.4333 5077434 -3.823779 1639 4.028465 0.31647
8/14/2003 80.325 88.2 80.325 83.25 2325736 -1.834862 1640 1.818789 0.316663
8/18/2003 84.5 84.75 81.375 81.75 1105556 -0.957088 1641 0.955414 0.316857
8/19/2003 83.75 83.75 80.375 80.975 861784 0.826704 1642 -0.832693 0.31705
8/20/2003 82.25 84 81.0625 81.65 1739624 1.120188 1643 -1.142571 0.317243
8/21/2003 82.75 83.75 81.775 82.575 1939984 6.364284 1644 -6.419652 0.317436
8/22/2003 83.7375 88.75 82.8 88.1875 4784708 -2.113182 1645 2.135026 0.317629
8/25/2003 89.45 92.25 84 86.3625 4200472 5.369121 1646 -5.170786 0.317822
8/26/2003 89.75 92.5 86.5 91.2625 2411868 0.734198 1647 -0.756213 0.318015
8/27/2003 93.25 93.7375 89.2875 91.9375 3312908 -0.974736 1648 0.965421 0.318208
8/28/2003 93.7625 95.9875 90 91.05 5199516 4.8962 1649 -4.798871 0.318401
8/29/2003 92 97.5 91.775 95.7375 4604272 3.781404 1650 -3.603742 0.318594
9/1/2003 97.75 101.25 97.75 99.5 3594580 -2.590537 1651 2.644061 0.318787
9/2/2003 100 100.6 96.25 96.9875 1704392 -1.544307 1652 1.570435 0.31898
9/3/2003 98.25 99.75 94.5875 95.5125 1624644 -1.151701 1653 1.141063 0.319174
9/4/2003 97.425 97.425 92.5 94.425 1628516 1.691827 1654 -1.721055 0.319367
9/5/2003 95.5 97.6125 94.0375 96.05 2683808 -2.167271 1655 2.197645 0.31956
9/8/2003 97.375 97.375 93.75 94.0125 1449240 1.117539 1656 -1.139144 0.319753
9/9/2003 94.75 95.875 93.775 95.075 1108072 4.68672 1657 -4.555832 0.319946
9/10/2003 95.75 101.25 94.375 99.75 3544444 2.421128 1658 -2.401586 0.320139
9/11/2003 100.012 102.5 100.012 102.225 2371352 -1.944648 1659 1.952093 0.320332
9/12/2003 102.262 103.975 99.225 100.275 1957244 -5.53875 1660 5.818966 0.320525
9/15/2003 99.75 101.425 94.5125 95.0125 1889276 0.938356 1661 -0.941974 0.320718
9/16/2003 97.25 97.25 85.5 95.9125 3678592 -5.601433 1662 5.997892 0.320911
9/17/2003 96.375 97.25 89.5625 90.825 2756416 -5.872067 1663 6.129007 0.321104
9/18/2003 86.95 88.5 85 85.7875 1505276 -2.021699 1664 2.038218 0.321298
9/19/2003 86.8625 87.225 82.15 84.0875 1690812 -0.029742 1665 0.055159 0.321491
9/22/2003 84.5 85.625 83.75 84.0625 966124 4.609929 1666 -4.471935 0.321684
9/23/2003 82.5 90 81.775 88.125 2503964 4.960904 1667 -4.827357 0.321877
9/24/2003 90.5 94.725 89 92.725 4059352 -1.588601 1668 1.604899 0.32207
9/25/2003 92.5 93.5 90.3875 91.275 1480832 -0.786752 1669 0.786614 0.322263
9/26/2003 91.75 92.25 90.175 90.5625 1046504 5.380699 1670 -5.192743 0.322456
9/29/2003 90.5 98.2125 88.6625 95.7125 7212424 -1.162636 1671 1.154352 0.322649
9/30/2003 97.4625 98.3125 94.0375 94.6125 2675968 1.393949 1672 -1.376152 0.322842
10/1/2003 94.975 98 94.975 95.95 2910344 0.453897 1673 -0.465441 0.323035
10/3/2003 97 97.225 94.25 96.3875 2648484 3.564282 1674 -3.370909 0.323228
10/6/2003 102 109.5 99.25 99.95 9428864 -2.789555 1675 2.890432 0.323422
10/7/2003 99.25 102 95.8375 97.2375 3345464 -0.816491 1676 0.812274 0.323615
10/8/2003 98.425 98.8375 95 96.45 2539276 -0.377255 1677 0.3832 0.323808
10/9/2003 96.8375 97.475 95.75 96.0875 1761076 -3.906466 1678 4.096602 0.324001
10/10/2003 95.5 95.5 91.425 92.475 2634416 1.609262 1679 -1.592705 0.324194
10/13/2003 92.75 96 91.425 93.9875 2199892 -1.621841 1680 1.629098 0.324387
10/14/2003 94.5 95.1 92 92.4875 2516564 -2.139702 1681 2.151633 0.32458
10/15/2003 93 93.875 89.55 90.55 2038824 -1.684447 1682 1.671099 0.324773
10/16/2003 91.25 91.6125 88.525 89.05 2193004 1.01431 1683 -1.043841 0.324966
10/17/2003 89.5 92 88.55 89.9625 2221500 -5.357933 1684 5.729617 0.325159
10/20/2003 88.5 88.5 85 85.3875 2842816 2.386397 1685 -2.360082 0.325352
10/21/2003 86 89.475 86 87.475 3519080 -2.339866 1686 2.359326 0.325545
10/22/2003 89.5 89.5 85.25 85.475 880572 -2.626445 1687 2.678718 0.325739
10/23/2003 85.475 86.125 82.75 83.2875 1487040 2.359326 1688 -2.339866 0.325932
10/24/2003 83.975 86.475 82 85.3 1432416 2.122776 1689 -2.103995 0.326125
10/27/2003 88.25 88.75 86.5 87.15 1601028 -2.514342 1690 2.545951 0.326318
10/28/2003 87.75 87.75 84.3125 85.0125 1097440 -1.735225 1691 1.701447 0.326511
10/29/2003 83.75 85.25 82.9125 83.5625 969684 -1.983219 1692 1.990095 0.326704
10/30/2003 84.425 84.8375 81 81.9375 3051412 5.818966 1693 -5.53875 0.326897
10/31/2003 82 88.6 82 87 5699076 -1.015965 1694 0.989739 0.32709
11/3/2003 90 90 84 86.125 2124532 3.05333 1695 -2.945959 0.327283
11/4/2003 87.225 91.025 85.875 88.8375 5805136 3.463733 1696 -3.293022 0.327476
11/5/2003 90 93.7 89.375 92.025 5955152 2.179107 1697 -2.158814 0.327669
11/6/2003 93 95.45 93 94.075 5541676 0.960659 1698 -0.969815 0.327863
11/7/2003 96.1 96.25 93.7 94.9875 4205308 3.639355 1699 -3.438244 0.328056
11/10/2003 95.875 99.3 95.3125 98.575 3029452 0.177218 1700 -0.160147 0.328249
11/11/2003 99.25 101.5 98.3375 98.75 4775100 2.167671 1701 -2.157788 0.328442
11/12/2003 97.5125 105.3 97.5125 100.938 13630076 -2.189827 1702 2.22242 0.328635
11/13/2003 102.213 102.5 97.75 98.775 6385328 -3.497055 1703 3.688137 0.328828
11/14/2003 98.75 99.5 94.5375 95.4375 2691700 0.547091 1704 -0.554419 0.329021
11/17/2003 96.5 97.8625 95 95.9625 2719368 -1.722539 1705 1.697751 0.329214
11/18/2003 96.5 97.3125 93.55 94.3375 1235236 -3.482796 1706 3.669583 0.329407
11/19/2003 94.5 94.5 90.5375 91.1625 1626060 -2.834175 1707 2.928093 0.3296
11/20/2003 91.75 93 87.775 88.65 2097876 -1.415706 1708 1.429136 0.329793
11/21/2003 88.65 89.5 86.25 87.4125 2385832 -0.633179 1709 0.624008 0.329986
11/24/2003 88.6 89.35 86.25 86.8625 3841420 4.821251 1710 -4.666062 0.33018
11/25/2003 87.5 91.725 87.1375 91.2625 6161740 1.457693 1711 -1.443015 0.330373
11/27/2003 91.75 93.35 91.525 92.6125 4471712 1.82854 1712 -1.847543 0.330566
11/28/2003 93.35 96.25 92.975 94.3375 2758192 -0.465921 1713 0.454379 0.330759
12/1/2003 95.75 95.75 93.2 93.9 1671960 0.30524 1714 -0.284681 0.330952
12/2/2003 95 97.375 93 94.1875 2303004 -0.600801 1715 0.578258 0.331145
12/3/2003 94.75 95 92.8875 93.625 1888424 2.765154 1716 -2.686109 0.331338
12/4/2003 94 97 93.625 96.2875 4928416 -0.98322 1717 0.97381 0.331531
12/5/2003 97.5 99.25 94.125 95.35 5089568 1.941129 1718 -1.930297 0.331724
12/8/2003 95.3625 97.875 93.75 97.2375 2945372 -0.180299 1719 0.205872 0.331917
12/9/2003 98 98.75 96.55 97.0625 2404364 0.244094 1720 -0.219709 0.33211
12/10/2003 97.5 98.5 96.175 97.3 3392396 5.246962 1721 -5.07767 0.332304
12/11/2003 98.25 103.137 97.8375 102.688 10121364 -0.8723 1722 0.871715 0.332497
12/12/2003 104 104.75 101.25 101.8 4234044 -0.468794 1723 0.455506 0.33269
12/15/2003 102.488 103.75 100.875 101.325 2235268 -0.858027 1724 0.857957 0.332883
12/16/2003 101.5 102.613 99 100.463 2355616 1.531002 1725 -1.510262 0.333076
12/17/2003 101 102.5 100.225 102.025 2293500 3.522457 1726 -3.353402 0.333269
12/18/2003 102.5 107.713 102.037 105.75 8510788 2.196532 1727 -2.164052 0.333462
12/19/2003 107.45 111 107.275 108.125 5781576 1.334997 1728 -1.329713 0.333655
12/22/2003 108.75 112.75 108.75 109.588 7918032 -2.215217 1729 2.239785 0.333848
12/23/2003 110.1 111.338 106.787 107.213 2364492 0.255844 1730 -0.234984 0.334041
12/24/2003 108.75 110.025 106.613 107.488 3666256 2.005693 1731 -1.992261 0.334234
12/26/2003 109.812 110.425 107.25 109.688 4127572 2.347646 1732 -2.33119 0.334427
12/29/2003 110 112.75 109.875 112.325 3395708 0.46522 1733 -0.47444 0.334621
12/30/2003 113.125 115.25 110.5 112.85 4921200 1.171757 1734 -1.186455 0.334814
12/31/2003 113.75 116.5 112.75 114.188 4523160 2.860059 1735 -2.766689 0.335007
1/1/2004 115 118.438 114.225 117.55 5800216 6.613702 1736 -6.69906 0.3352
1/2/2004 119 126.625 118.525 125.875 9227524 1.283802 1737 -1.298395 0.335393
1/5/2004 127.2 135.425 126.287 127.512 9912052 0.117499 1738 -0.078165 0.335586
1/6/2004 116.25 133.875 116.25 127.662 10049532 1.075552 1739 -1.091843 0.335779
1/7/2004 127.75 132.25 126.875 129.05 7155060 3.989935 1740 -3.80505 0.335972
1/8/2004 130 136.475 130 134.413 7820376 1.166916 1741 -1.178291 0.336165
1/9/2004 135 137.8 131.275 136 6357456 0.883309 1742 -0.877646 0.336358
1/12/2004 135.025 139.725 133.45 137.212 6492168 -2.973363 1743 3.107842 0.336551
1/13/2004 134.75 139.238 114.75 133.25 9357972 -1.360084 1744 1.368974 0.336745
1/14/2004 133.5 134.825 130.6 131.462 5360232 -1.260935 1745 1.229502 0.336938
1/15/2004 133.75 135.175 128.562 129.825 4849516 -4.371836 1746 4.520966 0.337131
1/16/2004 130.7 131.25 123 124.387 4117220 0.410729 1747 -0.424334 0.337324
1/19/2004 125 126 120.225 124.9 3430216 -4.290176 1748 4.389309 0.337517
1/20/2004 126.25 127.85 118 119.762 2932504 -7.966642 1749 7.415366 0.33771
1/21/2004 119.725 119.725 109.25 110.925 5897392 -3.018342 1750 3.163287 0.337903
1/22/2004 112.088 115.738 105.312 107.675 5311424 6.226862 1751 -6.175303 0.338096
1/23/2004 110.75 117.175 107.525 114.825 4121876 4.520966 1752 -4.371836 0.338289
1/27/2004 117.5 120.912 112.625 120.262 3895544 -3.607154 1753 3.797708 0.338482
1/28/2004 120.475 122.875 114.75 116.075 4054472 -1.022624 1754 0.994581 0.338675
1/29/2004 116.25 119.875 113.787 114.9 5168728 -3.431518 1755 3.622337 0.338869
1/30/2004 115.25 116.938 110 111.088 3482420 -7.163661 1756 6.952503 0.339062
2/3/2004 113.475 113.475 102.25 103.662 4556172 3.637457 1757 -3.436301 0.339255
2/4/2004 105 108.5 101.375 107.575 4994032 0.439617 1758 -0.446056 0.339448
2/5/2004 108.25 112.975 106.5 108.05 4925392 7.343089 1759 -7.487974 0.339641
2/6/2004 110 118.25 107.75 116.613 6235928 2.334173 1760 -2.310549 0.339834
2/9/2004 118.75 120.975 118 119.4 5432856 0.157202 1761 -0.139715 0.340027
2/10/2004 119.988 122.5 116 119.588 6550000 1.674823 1762 -1.690503 0.34022
2/11/2004 120.25 122.25 119.625 121.625 3386240 0.561675 1763 -0.581607 0.340413
2/12/2004 122.4 124 120.875 122.312 4334952 2.052456 1764 -2.029999 0.340606
2/13/2004 122.75 125.6 120.012 124.875 6006756 -1.554942 1765 1.584447 0.340799
2/16/2004 125.713 126.75 122.5 122.963 3857608 0.986413 1766 -1.007811 0.340992
2/17/2004 122.75 124.988 121 124.188 2780336 0.280237 1767 -0.260589 0.341186
2/18/2004 124 126.75 123.5 124.537 4279008 -3.008272 1768 3.142305 0.341379
2/19/2004 124.812 125.375 120 120.9 4748244 1.144727 1769 -1.152872 0.341572
2/20/2004 120 125.5 118.75 122.3 3965272 -4.095741 1770 4.253057 0.341765
2/23/2004 123.488 123.488 116.787 117.488 2113596 -0.83768 1771 0.840876 0.341958
2/24/2004 115.5 118.475 114.575 116.512 2385532 -2.574219 1772 2.621555 0.342151
2/25/2004 119.75 119.75 112.025 113.588 1462384 -3.615049 1773 3.818888 0.342344
2/26/2004 113.75 116 108.787 109.625 3479664 2.718128 1774 -2.648216 0.342537
2/27/2004 110 113.738 109.988 112.688 2270064 3.900664 1775 -3.73729 0.34273
3/1/2004 113.463 118.625 113.463 117.262 2003416 -0.935656 1776 0.93214 0.342923
3/3/2004 119.1 119.1 115.8 116.175 2205700 1.952093 1777 -1.944648 0.343116
3/4/2004 116.5 119.475 116.25 118.488 3198688 4.483679 1778 -4.343621 0.34331
3/5/2004 118.713 124.488 118.5 124.05 8137720 5.513064 1779 -5.227798 0.343503
3/8/2004 125.25 133.575 124.5 131.288 12414600 -1.764178 1780 1.747182 0.343696
3/9/2004 131.613 131.613 124.312 129.012 6588552 -0.908874 1781 0.916851 0.343889
3/10/2004 128.75 131.438 126.25 127.85 5490668 -1.862768 1782 1.851854 0.344082
3/11/2004 126.25 128.825 124.5 125.512 3832268 1.103128 1783 -1.117457 0.344275
3/12/2004 124.5 127.95 122.312 126.912 4385604 -4.572237 1784 4.700136 0.344468
3/15/2004 127.562 129.5 120.3 121.363 4440920 -1.719025 1785 1.690362 0.344661
3/16/2004 121 123.225 117.75 119.312 2961568 0.386563 1786 -0.381765 0.344854
3/17/2004 120.025 121.713 118.562 119.775 2374752 -2.569043 1787 2.616285 0.345047
3/18/2004 120.75 120.938 116.062 116.775 1727088 -0.678521 1788 0.681145 0.34524
3/19/2004 116.25 118.5 114.125 115.988 2691748 -3.642144 1789 3.831354 0.345433
3/22/2004 115.5 115.625 111.312 111.912 1511668 -0.144969 1790 0.164955 0.345627
3/23/2004 111.475 113.8 108.575 111.75 2386132 -0.925719 1791 0.924722 0.34582
3/24/2004 111.75 112.5 110.25 110.725 1392752 0.505005 1792 -0.510704 0.346013
3/25/2004 111.25 113.113 110.5 111.287 2181120 4.37207 1793 -4.233195 0.346206
3/26/2004 113 118.963 113 116.375 3018360 1.990095 1794 -1.983219 0.346399
3/29/2004 117.75 119.975 115.387 118.738 4260444 1.359918 1795 -1.345667 0.346592
3/30/2004 120 122.2 119.375 120.375 5059944 2.942957 1796 -2.845424 0.346785
3/31/2004 120.125 125.438 120 124.025 3721512 1.947218 1797 -1.937896 0.346978
4/1/2004 124.25 127.475 124.25 126.488 3117536 2.505055 1798 -2.468986 0.347171
4/2/2004 127 130.5 126.25 129.738 4348936 -0.34807 1799 0.368555 0.347364
4/5/2004 129.975 131.95 128.538 129.288 2065380 -1.045719 1800 1.016454 0.347557
4/6/2004 129.288 130.55 126.525 127.95 1889380 1.737174 1801 -1.751795 0.347751
4/7/2004 129.475 131.7 128.25 130.212 3156504 0.932758 1802 -0.938034 0.347944
4/8/2004 127.5 132.475 127.5 131.438 3201640 1.461154 1803 -1.447073 0.348137
4/12/2004 133 136.188 131.75 133.387 3581172 2.75293 1804 -2.670132 0.34833
4/13/2004 133.5 137.725 131.25 137.163 3943416 2.253343 1805 -2.217501 0.348523
4/15/2004 138.038 141.925 136.312 140.325 6252028 0.398898 1806 -0.404673 0.348716
4/16/2004 139.5 143.1 138.75 140.887 3938252 -5.592647 1807 5.92587 0.348909
4/19/2004 141.275 141.5 132.875 133.425 3667004 0.373343 1808 -0.360686 0.349102
4/20/2004 134.25 135.975 131.25 133.925 3650208 1.913746 1809 -1.909839 0.349295
4/21/2004 133.5 137.925 132.5 136.538 3013144 3.973619 1810 -3.792736 0.349488
4/22/2004 137.863 143 136.5 142.188 4718672 -0.672621 1811 0.677124 0.349681
4/23/2004 143 145.25 140.25 141.238 3466788 -4.717707 1812 4.838707 0.349874
4/27/2004 141.262 141.262 134.1 134.875 4828936 -3.919473 1813 4.101231 0.350068
4/28/2004 133.75 137.613 129.137 129.788 6127604 1.545233 1814 -1.521409 0.350261
4/29/2004 132.5 135.35 130.538 131.825 5646468 -1.992261 1815 2.005693 0.350454
4/30/2004 132.475 133.113 128.75 129.25 1626508 -0.720828 1816 0.709222 0.350647
5/3/2004 130 130.25 122.85 128.325 2933456 0.407457 1817 -0.417265 0.35084
5/4/2004 130 132.35 128.012 128.85 2583428 2.469856 1818 -2.430082 0.351033
5/5/2004 126.375 133 126.375 132.113 2997396 1.094509 1819 -1.112387 0.351226
5/6/2004 138.5 148.863 133.038 133.575 1800316 -1.404434 1820 1.416099 0.351419
5/7/2004 134.725 134.725 130.7 131.725 1115828 -2.910161 1821 2.99889 0.351612
5/10/2004 127.525 129.262 125.525 128 1661644 -11.03882 1822 9.670596 0.351805
5/11/2004 126.25 126.25 113.3 115.275 3307996 2.443257 1823 -2.421898 0.351998
5/12/2004 115.5 119.463 109 118.162 7864688 -5.596069 1824 5.942083 0.352192
5/13/2004 110 116.25 101.5 111.9 8025316 -18.94765 1825 15.58811 0.352385
5/14/2004 111.75 112.425 85.25 94.075 8102592 -12.79975 1826 13.60794 0.352578
5/17/2004 90 90 73.75 83.4 4201812 4.753745 1827 -4.608627 0.352771
5/18/2004 84.75 93.5 81.25 87.5625 4246468 12.19604 1828 -12.48832 0.352964
5/19/2004 92.5 101.75 89.05 99.725 3708164 -4.083494 1829 4.242117 0.353157
5/20/2004 100 101.75 94 95.8125 2682468 1.452814 1830 -1.44203 0.35335
5/21/2004 93.275 98.1 90.25 97.225 2266216 -2.815596 1831 2.919342 0.353543
5/24/2004 95 99 93.75 94.5625 2097604 1.625488 1832 -1.610596 0.353736
5/25/2004 94.75 98.725 90.375 96.125 4101240 2.113032 1833 -2.097922 0.353929
5/26/2004 97.25 101.075 97.125 98.2 4257860 -4.593263 1834 4.707429 0.354122
5/27/2004 95.525 98 92.9 93.8875 3521512 -6.042636 1835 6.166371 0.354316
5/28/2004 93 94.375 87.0625 88.5375 3289648 -5.890261 1836 6.131518 0.354509
5/31/2004 87.5 87.5 82.7875 83.6125 3296904 6.119295 1837 -5.77932 0.354702
6/1/2004 83.975 90.9875 83.975 89.0625 4440724 4.34958 1838 -4.210578 0.354895
6/2/2004 90 93.975 90 93.1125 2943432 -3.38654 1839 3.573936 0.355088
6/3/2004 95 97 89.375 90.0625 2722196 2.516571 1840 -2.476563 0.355281
6/4/2004 91 93.225 87.7875 92.3875 4987004 1.163414 1841 -1.176528 0.355474
6/7/2004 94.7125 99.75 92.775 93.475 1772208 3.009081 1842 -2.913866 0.355667
6/8/2004 93.75 97.5 93.525 96.375 6140232 2.454456 1843 -2.4264 0.35586
6/9/2004 96.25 99.725 93.8125 98.8 4035216 0.302719 1844 -0.278438 0.356053
6/10/2004 97.525 101.175 96.5 99.1 3758368 -3.108331 1845 3.298107 0.356246
6/11/2004 99 99 95.5125 96.1125 1861460 -4.060089 1846 4.238656 0.356439
6/14/2004 96 96.125 90.75 92.3625 3089964 2.158368 1847 -2.149165 0.356633
6/15/2004 92.525 96 90.725 94.4 2712988 -2.49729 1848 2.524937 0.356826
6/16/2004 96.2875 99.6 91.525 92.1 5645292 0.927798 1849 -0.934275 0.357019
6/17/2004 92.35 93.4875 91.5 92.9625 3841728 -1.280135 1850 1.250808 0.357212
6/18/2004 93.475 94.5 91.275 91.7875 3107032 0.244531 1851 -0.220102 0.357405
6/21/2004 90.25 92.675 90.25 92.0125 1906036 -1.154316 1852 1.146992 0.357598
6/22/2004 92.475 92.475 90.325 90.9625 1519144 -4.931509 1853 5.155681 0.357791
6/23/2004 91.25 91.6 85.725 86.6875 1655668 -0.990241 1854 0.976627 0.357984
6/24/2004 87.25 87.425 85.1375 85.8375 2276464 3.688637 1855 -3.498545 0.358177
6/25/2004 86.25 90.3375 85.3125 89.125 2435624 4.179543 1856 -3.983995 0.35837
6/28/2004 90.25 93.3875 88.5 93.0125 2084496 0.06715 1857 -0.037481 0.358563
6/29/2004 92.725 94.5 91.625 93.075 2210844 -1.113519 1858 1.094891 0.358757
6/30/2004 93.4625 95.35 91.5625 92.05 1937204 1.891814 1859 -1.887845 0.35895
7/1/2004 91.5 94.25 91.5 93.825 1613576 -1.268208 1860 1.240287 0.359143
7/2/2004 93.5 94.125 92.15 92.65 1600540 -1.589918 1861 1.607623 0.359336
7/5/2004 92.5 93.95 90.9125 91.2 982976 0.963763 1862 -0.972381 0.359529
7/6/2004 91.25 92.725 89.25 92.0875 1553964 0.392098 1863 -0.390622 0.359722
7/7/2004 90.6375 93.5625 90.6375 92.45 2010700 -7.672143 1864 7.408247 0.359915
7/8/2004 93 93.75 84.5 85.8625 3419596 -2.767804 1865 2.866244 0.360108
7/9/2004 84.95 84.95 78.75 83.55 3255784 0.164298 1866 -0.143422 0.360301
7/12/2004 83.75 85.75 83.0375 83.6875 1657900 -1.809614 1867 1.789751 0.360494
7/13/2004 83.75 85 81.775 82.2 1515728 -2.862505 1868 2.95635 0.360687
7/14/2004 82.25 82.7125 79.25 79.9125 5851980 3.850209 1869 -3.662612 0.36088
7/15/2004 80 83.7 79.5 83.1125 3296464 3.665603 1870 -3.463632 0.361074
7/16/2004 83.7625 87.0875 83.125 86.275 3662268 -0.087013 1871 0.125246 0.361267
7/19/2004 86.5 87.65 85.0625 86.2 2438996 0.390005 1872 -0.387709 0.36146
7/20/2004 86.5 87.5 84.8 86.5375 2723144 3.72688 1873 -3.51711 0.361653
7/21/2004 86.375 90.625 86.375 89.8875 3155792 1.533617 1874 -1.511628 0.361846
7/22/2004 90 91.975 89.825 91.2875 2987168 -1.135578 1875 1.117206 0.362039
7/23/2004 91.625 91.625 89.5 90.2625 1240412 5.804853 1876 -5.492955 0.362232
7/26/2004 90.675 96.75 88.75 95.825 4147900 0.14329 1877 -0.111591 0.362425
7/27/2004 96.25 97.925 95.225 95.9625 2795616 -0.946748 1878 0.944853 0.362618
7/28/2004 96 96.25 93.4 95.0625 1314676 3.843725 1879 -3.660672 0.362811
7/29/2004 94.7 99.45 94.125 98.8625 4831800 1.249085 1880 -1.275664 0.363004
7/30/2004 99.5 100.95 97.9 100.113 3806824 5.37524 1881 -5.188858 0.363198
8/2/2004 101.225 106.925 101.012 105.8 6533068 -2.693522 1882 2.766182 0.363391
8/3/2004 106.25 106.25 102.525 103.025 2987280 1.469936 1883 -1.455745 0.363584
8/4/2004 102.5 105.5 102.5 104.562 2709988 1.911822 1884 -1.901433 0.363777
8/5/2004 105.225 106.85 104.65 106.6 2122184 -4.792332 1885 4.887666 0.36397
8/6/2004 106.725 106.725 101.025 101.725 3411836 -1.826823 1886 1.800555 0.364163
8/9/2004 101 101 97.5625 99.9 2085864 0.373972 1887 -0.363085 0.364356
8/10/2004 100 101.713 99.75 100.275 2331812 -1.957299 1888 1.965815 0.364549
8/11/2004 101.25 102.463 97.775 98.35 3070228 -1.930297 1889 1.941129 0.364742
8/12/2004 99.25 99.75 95.3875 96.4875 2544716 2.291136 1890 -2.254699 0.364935
8/13/2004 97.5 99.9625 96.5 98.75 2843084 -2.837801 1891 2.940232 0.365128
8/16/2004 98 99.5 95.05 96.025 2359384 -0.523423 1892 0.516631 0.365321
8/17/2004 98 99.5 94.7875 95.525 2676080 -0.844554 1893 0.851481 0.365515
8/18/2004 95.75 96.7 94.15 94.725 2459716 1.160823 1894 -1.168426 0.365708
8/19/2004 98.75 98.75 95.0375 95.8375 3731852 0.609283 1895 -0.626598 0.365901
8/20/2004 96.0375 96.75 94.4125 96.425 2792012 -4.895295 1896 5.084746 0.366094
8/23/2004 93.4875 93.4875 91.2875 91.925 1532528 0.621618 1897 -0.631176 0.366287
8/24/2004 90 93.75 90 92.5 2443972 2.439024 1898 -2.412938 0.36648
8/25/2004 93.025 96.75 93.025 94.8125 2386620 4.096602 1899 -3.906466 0.366673
8/26/2004 95.75 99.65 95.75 98.8625 4341600 3.111126 1900 -2.985471 0.366866
8/27/2004 99 102.438 99 102.037 4137492 -0.827081 1901 0.825041 0.367059
8/30/2004 102.75 103.75 100.75 101.2 1897320 0.406446 1902 -0.41064 0.367252
8/31/2004 102 103.225 101.1 101.613 1349248 0.80537 1903 -0.812198 0.367445
9/1/2004 102.425 103.25 101.787 102.438 1685320 -0.775211 1904 0.770114 0.367639
9/2/2004 103.2 103.75 101.075 101.65 1570664 -0.655526 1905 0.648377 0.367832
9/3/2004 100.5 101.875 100.05 100.988 1249036 0.184832 1906 -0.166403 0.368025
9/6/2004 101.375 101.95 101 101.175 923908 0.271064 1907 -0.253904 0.368218
9/7/2004 101.75 101.975 101.075 101.45 823868 1.46946 1908 -1.45263 0.368411
9/8/2004 101.975 103.238 101.762 102.963 1837008 -0.012627 1909 0.037845 0.368604
9/9/2004 104 104.975 102.562 102.95 2235624 0.471787 1910 -0.479526 0.368797
9/10/2004 103 103.75 101.775 103.438 950324 1.803711 1911 -1.826953 0.36899
9/13/2004 103.05 105.975 103.05 105.338 2067328 0.963683 1912 -0.971789 0.369183
9/14/2004 106.25 107.45 105.575 106.363 2080116 -1.443015 1913 1.457693 0.369376
9/15/2004 106.975 107.125 103.775 104.85 1944956 2.204023 1914 -2.171 0.369569
9/16/2004 104.512 107.5 104.025 107.213 1713972 1.469506 1915 -1.454549 0.369763
9/17/2004 108 109.113 106.325 108.812 2124584 0.594722 1916 -0.608209 0.369956
9/20/2004 109.012 110.5 106.325 109.463 2745264 0.465561 1917 -0.475385 0.370149
9/21/2004 108.95 110.975 108.95 109.975 1334808 -0.045481 1918 0.082871 0.370342
9/22/2004 110 111.5 108.9 109.925 1994772 -1.150219 1919 1.138952 0.370535
9/23/2004 109.725 110.35 107.463 108.675 3176644 0.217607 1920 -0.191103 0.370728
9/24/2004 100.75 109.625 100.525 108.912 2695864 0.887273 1921 -0.881113 0.370921
9/27/2004 108.75 110.412 107.525 109.887 1812188 -2.042007 1922 2.056724 0.371114
9/28/2004 109.5 109.5 106.25 107.688 2187044 1.079334 1923 -1.096892 0.371307
9/29/2004 106.5 109.213 106.5 108.863 1744520 0.399821 1924 -0.406644 0.3715
9/30/2004 110 111.25 108.012 109.3 3239236 0.091407 1925 -0.050088 0.371693
10/1/2004 109 110.5 107.025 109.4 2461512 1.050989 1926 -1.074404 0.371886
10/4/2004 109.5 111 109.025 110.562 2251752 2.22242 1927 -2.189827 0.37208
10/5/2004 111.25 114.5 111.05 113.075 3708844 -1.332581 1928 1.336352 0.372273
10/6/2004 113.25 113.65 110.9 111.588 2216312 -2.10546 1929 2.128787 0.372466
10/7/2004 112.5 113.25 108.625 109.287 3228804 0.160779 1930 -0.14268 0.372659
10/8/2004 110 110.95 108.525 109.463 2480876 -0.091437 1931 0.129318 0.372852
10/11/2004 109 112.25 108.85 109.363 2066732 -4.242599 1932 4.377575 0.373045
10/12/2004 109.75 109.838 104.5 104.912 2763336 2.746695 1933 -2.666275 0.373238
10/14/2004 110.45 110.45 106.25 107.875 3661384 1.942516 1934 -1.931483 0.373431
10/15/2004 108.75 110.75 108.425 110.012 2182944 -2.277761 1935 2.303398 0.373624
10/18/2004 108.25 109.5 106.9 107.562 1280748 1.971294 1936 -1.970715 0.373817
10/19/2004 107.5 110.75 106.625 109.725 1877572 -1.89157 1937 1.902436 0.37401
10/20/2004 110 110.963 107.25 107.688 1563788 0.725507 1938 -0.750426 0.374204
10/21/2004 108 109.012 106.45 108.475 1595236 -3.223014 1939 3.380657 0.374397
10/25/2004 106.25 106.25 103.25 105.088 1400384 -0.107644 1940 0.137499 0.37459
10/26/2004 104.25 105.7 103.375 104.975 2001556 1.08363 1941 -1.102536 0.374783
10/27/2004 104.5 107.188 104.375 106.125 1650128 2.782106 1942 -2.704262 0.374976
10/28/2004 107.5 110.5 107.5 109.162 2667160 -1.275664 1943 1.249085 0.375169
10/29/2004 109.75 110 106.85 107.787 1398192 -0.41831 1944 0.409598 0.375362
11/1/2004 105.75 107.725 105.25 107.338 773788 2.387167 1945 -2.362339 0.375555
11/2/2004 108.75 110.5 108.125 109.963 1608624 0.147108 1946 -0.116171 0.375748
11/3/2004 110.887 111.25 109.238 110.125 975520 1.200396 1947 -1.22549 0.375941
11/4/2004 110 112.25 110 111.463 1134080 5.997892 1948 -5.601433 0.376134
11/5/2004 114.25 119.275 114.25 118.575 4496928 -0.063289 1949 0.105969 0.376327
11/8/2004 119.75 119.75 116.537 118.5 1974984 -0.872528 1950 0.873977 0.376521
11/9/2004 118.5 118.725 116.562 117.475 1308704 2.651755 1951 -2.60223 0.376714
11/10/2004 117.525 122.438 117.525 120.675 3138128 -3.406175 1952 3.580878 0.376907
11/11/2004 120.75 120.975 116.025 116.7 2798692 0.373071 1953 -0.357778 0.3771
11/12/2004 115 119.475 115 117.137 398432 -1.417317 1954 1.429978 0.377293
11/16/2004 116.25 116.25 114.537 115.5 1924384 -0.195184 1955 0.223796 0.377486
11/17/2004 115.5 117 114.75 115.275 1380772 -1.462863 1956 1.477836 0.377679
11/18/2004 116.875 116.875 113.125 113.613 1960548 -1.849391 1957 1.836834 0.377872
11/19/2004 113.875 114.488 111.137 111.55 974804 -1.686423 1958 1.674345 0.378065
11/22/2004 111.25 111.25 106.387 109.7 994372 1.592286 1959 -1.560636 0.378258
11/23/2004 109.75 112.1 109.75 111.475 1049220 0.077982 1960 -0.043615 0.378451
11/24/2004 112 112.438 110.8 111.562 412052 0.145896 1961 -0.115669 0.378645
11/25/2004 111 112.988 111 111.725 1372988 1.336125 1962 -1.332057 0.378838
11/29/2004 111.525 114.25 109.5 113.238 3160684 -2.733501 1963 2.806393 0.379031
11/30/2004 114.238 114.375 109.787 110.225 2675204 1.176296 1964 -1.195829 0.379224
12/1/2004 112.5 112.512 110.15 111.537 2945608 6.15313 1965 -6.016199 0.379417
12/2/2004 112.5 119.95 112.5 118.85 4070952 0.34546 1966 -0.334176 0.37961
12/3/2004 120 124.562 116.75 119.262 3158464 -0.388887 1967 0.391262 0.379803
12/6/2004 120 121.975 118.287 118.8 1535252 1.390326 1968 -1.374791 0.379996
12/7/2004 119.025 122 118 120.475 2673188 1.240287 1969 -1.268208 0.380189
12/8/2004 122.875 124.75 121.262 121.988 2965364 1.869487 1970 -1.873766 0.380382
12/9/2004 122.5 125 120.912 124.312 2715956 -1.509843 1971 1.529207 0.380575
12/10/2004 125 126.5 121.887 122.463 2862872 0.55786 1972 -0.576148 0.380768
12/13/2004 122.5 125 122.5 123.15 1287420 1.450825 1973 -1.439076 0.380962
12/14/2004 123.2 125.6 122.787 124.963 1838452 1.019408 1974 -1.054876 0.381155
12/15/2004 125.025 127.225 123.9 126.25 3170112 1.106048 1975 -1.120072 0.381348
12/16/2004 126 128.7 126 127.662 3167448 -0.659969 1976 0.664202 0.381541
12/17/2004 125.262 129.625 125.262 126.825 2201324 1.971017 1977 -1.968656 0.381734
12/20/2004 127.5 130 126.25 129.375 1784548 1.117425 1978 -1.137205 0.381927
12/21/2004 129.75 131.25 129.062 130.837 2425304 -1.041795 1979 1.010912 0.38212
12/22/2004 136.55 136.55 127.875 129.488 4659132 -0.788481 1980 0.787403 0.382313
12/23/2004 130.375 131 128.012 128.475 1023560 -0.01947 1981 0.041735 0.382506
12/24/2004 131.1 131.1 127.812 128.45 1255348 -0.214546 1982 0.242105 0.382699
12/27/2004 128.5 129.113 125.8 128.175 812772 2.025602 1983 -2.01227 0.382892
12/28/2004 128.75 131.225 128.5 130.825 1798148 -0.916408 1984 0.920881 0.383086
12/29/2004 130.5 131.5 128.875 129.637 988036 -1.835813 1985 1.823479 0.383279
12/30/2004 129.5 129.663 126.525 127.3 1041864 0.779423 1986 -0.778651 0.383472
12/31/2004 127.812 128.75 127.275 128.3 435480 0.687371 1987 -0.683193 0.383665
1/3/2005 129.5 132.35 128.5 129.188 2216588 1.081165 1988 -1.099274 0.383858
1/4/2005 129.25 131.5 129.25 130.6 2162744 -3.660672 1989 3.843725 0.384051
1/5/2005 131.25 131.25 122.525 125.988 1115632 -0.268999 1990 0.294742 0.384244
1/6/2005 126.25 126.738 122.675 125.65 1932732 -1.126762 1991 1.112483 0.384437
1/7/2005 124.5 125.5 123.375 124.25 1270444 -1.635992 1992 1.630533 0.38463
1/10/2005 127.25 127.25 121.775 122.25 684444 -0.647936 1993 0.637712 0.384823
1/11/2005 122.75 123.1 120.525 121.463 586012 -3.659478 1994 3.843674 0.385016
1/12/2005 121.25 122 115.787 117.175 502676 -1.494159 1995 1.510334 0.385209
1/13/2005 117.5 118.725 115 115.45 1583160 -2.213369 1996 2.236422 0.385403
1/14/2005 116.25 116.25 112.525 112.95 1432308 -0.556421 1997 0.55058 0.385596
1/17/2005 112.75 118.75 110 112.325 3168608 -0.044529 1998 0.082483 0.385789
1/18/2005 112.5 114.363 112 112.275 1518608 -0.514776 1999 0.512557 0.385982
1/19/2005 113.75 113.75 111.5 111.7 396888 -1.25825 2000 1.22841 0.386175
1/20/2005 112.25 112.25 109.875 110.312 619632 -1.041441 2001 1.010744 0.386368
1/24/2005 110.975 111.5 108.75 109.175 1177544 0.478572 2002 -0.485431 0.386561
1/25/2005 108 110.6 108 109.7 654192 -0.734614 2003 0.717734 0.386754
1/27/2005 110 111.338 107.75 108.9 3703476 1.336352 2004 -1.332581 0.386947
1/28/2005 109 112.988 109 110.375 5087504 2.806393 2005 -2.733501 0.38714
1/31/2005 110.775 116.5 110.775 113.562 4898912 2.490921 2006 -2.44785 0.387333
2/1/2005 114 117.137 111.775 116.463 4889680 0.71356 2007 -0.724291 0.387527
2/2/2005 116.225 118 115.275 117.3 2094712 1.345668 2008 -1.336533 0.38772
2/3/2005 118 119.5 117.875 118.9 2343544 -0.826796 2009 0.819449 0.387913
2/4/2005 119.95 120.25 117.025 117.925 1043804 0 2010 0.015754 0.388106
2/7/2005 119.25 119.6 117.075 117.925 1109764 2.581578 2011 -2.534779 0.388299
2/8/2005 118.8 121.75 118.25 121.05 4949528 0.071818 2012 -0.038941 0.388492
2/9/2005 122.5 123 120.75 121.137 1229332 1.041566 2013 -1.068448 0.388685
2/10/2005 122 123.1 120.8 122.412 1458672 -0.162835 2014 0.179071 0.388878
2/11/2005 122.062 123.475 121.5 122.213 1964364 0.63984 2015 -0.648405 0.389071
2/14/2005 123.025 123.75 122.125 123 1094704 -0.634078 2016 0.625841 0.389264
2/15/2005 122.5 122.525 121 122.225 976180 -0.400039 2017 0.396767 0.389457
2/16/2005 122.25 123.375 121.287 121.738 1859380 -1.670314 2018 1.658565 0.389651
2/17/2005 121.675 121.675 118.75 119.738 655984 -0.378076 2019 0.385372 0.389844
2/18/2005 120.85 120.85 118.925 119.287 1231212 -1.531224 2020 1.561512 0.390037
2/21/2005 118.75 119.5 116.3 117.488 1156120 -0.771951 2021 0.761728 0.39023
2/22/2005 115.85 116.988 115.75 116.588 410980 -1.336805 2022 1.348669 0.390423
2/23/2005 116.5 116.5 114.5 115.05 1128300 2.313733 2023 -2.303705 0.390616
2/24/2005 116.25 119 116.25 117.775 941752 2.865978 2024 -2.767642 0.390809
2/25/2005 117.525 122.425 117.525 121.25 2150292 1.19221 2025 -1.220933 0.391002
2/28/2005 117.525 129.962 117.525 122.713 4410972 -4.827357 2026 4.960904 0.391195
3/1/2005 121.25 123.7 115.812 117.062 4410384 -0.655196 2027 0.648188 0.391388
3/2/2005 118.5 118.525 115.312 116.3 2216564 1.679813 2028 -1.699997 0.391581
3/3/2005 116.375 118.75 115.475 118.287 1189832 3.410005 2029 -3.239319 0.391774
3/4/2005 118.5 124 118.5 122.463 5712800 -0.658376 2030 0.655324 0.391968
3/7/2005 122 124.75 120.537 121.662 3779036 -0.47404 2031 0.462192 0.392161
3/8/2005 122 122.25 120.375 121.088 1875080 -0.780687 2032 0.780379 0.392354
3/9/2005 121.5 121.713 119.5 120.15 690140 -0.913815 2033 0.91981 0.392547
3/10/2005 120 121.25 118.75 119.062 821728 0.157655 2034 -0.139936 0.39274
3/11/2005 119.5 121 118.775 119.25 892812 -0.452354 2035 0.444285 0.392933
3/14/2005 119.25 119.713 118.25 118.713 787204 0.13628 2036 -0.104019 0.393126
3/15/2005 118.875 119.975 118.375 118.875 2284436 0.167959 2037 -0.148384 0.393319
3/16/2005 119.475 121 117.75 119.075 989672 -1.925958 2038 1.934216 0.393512
3/17/2005 118.75 118.75 116.275 116.825 504500 -0.139715 2039 0.157202 0.393705
3/18/2005 117 117.975 115.25 116.662 1041256 -1.489348 2040 1.500233 0.393898
3/21/2005 117.475 119 114.5 114.95 2096848 -2.302358 2041 2.310297 0.394092
3/22/2005 115.125 116 112.225 112.363 1564288 -2.884274 2042 2.987061 0.394285
3/23/2005 112.25 112.363 108.75 109.213 2891748 -1.22906 2043 1.205186 0.394478
3/24/2005 126.412 126.412 105.65 107.887 2118708 0.450287 2044 -0.462463 0.394671
3/28/2005 111.25 111.25 107.287 108.375 682316 -1.749098 2045 1.733273 0.394864
3/29/2005 107.5 107.925 105.25 106.512 610880 -0.341026 2046 0.350923 0.395057
3/30/2005 104.838 106.925 103 106.15 335848 3.059359 2047 -2.95037 0.39525
3/31/2005 106.75 110 106.75 109.5 1547316 2.493324 2048 -2.457126 0.395443
4/1/2005 107.5 113.6 106.762 112.3 1000348 -1.986145 2049 1.999303 0.395636
4/4/2005 110.25 110.875 108.875 110.113 469760 0.473623 2050 -0.483608 0.395829
4/5/2005 110 111.738 109.3 110.637 787144 2.177716 2051 -2.158661 0.396022
4/6/2005 111.75 113.75 111.75 113.1 725860 0.154495 2052 -0.132292 0.396215
4/7/2005 113.5 114.113 112.125 113.275 772264 0.187682 2053 -0.167023 0.396409
4/8/2005 114.113 115.5 111.275 113.488 762116 -0.242907 2054 0.261324 0.396602
4/11/2005 113.625 113.75 112.062 113.213 457508 -0.611415 2055 0.598335 0.396795
4/12/2005 109.137 113.125 109.137 112.525 149220 -0.166466 2056 0.185022 0.396988
4/13/2005 114 114.475 112.15 112.338 185568 -1.068821 2057 1.043668 0.397181
4/15/2005 111.5 112.425 110 111.15 487440 1.210537 2058 -1.233026 0.397374
4/18/2005 110 113.35 107.025 112.512 879592 -0.772055 2059 0.762707 0.397567
4/19/2005 113.35 114 111.25 111.65 331088 -1.407815 2060 1.421391 0.39776
4/20/2005 112.475 112.475 108.75 110.1 204944 0.40706 2061 -0.411376 0.397953
4/21/2005 110.25 111 108.75 110.55 389504 0.349746 2062 -0.340841 0.398146
4/22/2005 112 112 110.512 110.938 139724 1.388441 2063 -1.372988 0.398339
4/25/2005 111.25 112.95 110.037 112.5 205876 0.010666 2064 0 0.398533
4/26/2005 113.5 113.75 112.1 112.512 434036 -0.17808 2065 0.203983 0.398726
4/27/2005 120 120 111.5 112.312 360980 -1.17104 2066 1.162306 0.398919
4/28/2005 112.225 112.225 109.95 111.012 567932 -0.805449 2067 0.801309 0.399112
4/29/2005 112.5 112.5 109 110.125 235220 1.914943 2068 -1.912326 0.399305
5/2/2005 112 113 110.787 112.275 326580 -1.399868 2069 1.409793 0.399498
5/3/2005 112.5 112.75 110.075 110.725 265004 0.983679 2070 -1 0.399691
5/4/2005 110.25 112.5 110.25 111.825 175576 0.720903 2071 -0.736814 0.399884
5/5/2005 113.75 113.75 111.062 112.637 513116 0.968012 2072 -0.975191 0.400077
5/6/2005 112.75 114.75 111.312 113.738 809144 0.687189 2073 -0.682937 0.40027
5/9/2005 115 115.5 114 114.525 703844 -2.4264 2074 2.454456 0.400463
5/10/2005 112.5 113.812 111 111.812 1190772 0.067036 2075 -0.037403 0.400656
5/11/2005 112 112.125 110.5 111.887 320540 1.116218 2076 -1.130199 0.40085
5/12/2005 112.5 113.637 111.025 113.15 614808 -1.117069 2077 1.102817 0.401043
5/13/2005 114.5 114.5 111.512 111.9 556408 -1.049326 2078 1.016625 0.401236
5/16/2005 111.25 111.975 109.525 110.738 1012876 -1.419565 2079 1.432721 0.401429
5/17/2005 110.5 111 108.525 109.188 1100308 -1.664806 2080 1.64493 0.401622
5/18/2005 109.225 110.225 106.938 107.4 1088236 2.252558 2081 -2.217376 0.401815
5/19/2005 109.875 110.463 109 109.875 796420 2.061721 2082 -2.050042 0.402008
5/20/2005 110.975 112.938 110.5 112.188 900088 2.21137 2083 -2.174891 0.402201
5/23/2005 113 115.25 112.5 114.725 618372 0.032243 2084 0 0.402394
5/24/2005 114.225 115.5 113.812 114.762 652112 -0.635757 2085 0.629378 0.402587
5/25/2005 113.75 114.875 109 114.037 727228 -0.219709 2086 0.244094 0.40278
5/26/2005 114.037 114.875 112.5 113.787 1473940 1.216273 2087 -1.248031 0.402974
5/27/2005 113.475 117.963 113.262 115.188 1401156 0.010411 2088 0 0.403167
5/30/2005 116.225 117.5 113.5 115.2 1910656 0.699931 2089 -0.708616 0.40336
5/31/2005 117.25 117.25 115 116.012 550128 -0.086271 2090 0.125219 0.403553
6/1/2005 116.012 117.25 115.25 115.912 447252 -0.465441 2091 0.453897 0.403746
6/2/2005 115.75 117.875 115 115.375 448500 0.021666 2092 0 0.403939
6/3/2005 116.975 116.975 114.25 115.4 511052 -0.555934 2093 0.550248 0.404132
6/6/2005 113.825 115.75 113.825 114.762 525904 -0.042719 2094 0.075809 0.404325
6/7/2005 115 115 113.9 114.713 428536 -0.054945 2095 0.098583 0.404518
6/8/2005 114.637 115.25 113.75 114.65 319520 -0.295687 2096 0.310935 0.404711
6/9/2005 114.188 116.25 113.85 114.312 276604 -0.815786 2097 0.807791 0.404904
6/10/2005 114.375 114.988 113 113.387 153408 -0.066193 2098 0.108264 0.405098
6/13/2005 114 114.213 112.625 113.312 198132 -0.520735 2099 0.512721 0.405291
6/14/2005 113.637 113.725 112.125 112.725 263032 -0.177735 2100 0.203707 0.405484
6/15/2005 112.75 113.25 111.7 112.525 767200 -1.32823 2101 1.333283 0.405677
6/16/2005 113 114.2 110.225 111.05 745852 -0.873852 2102 0.88081 0.40587
6/17/2005 111.025 111.75 109.875 110.088 699128 -0.709896 2103 0.702427 0.406063
6/20/2005 110.75 114.125 108.75 109.312 1343576 -1.391311 2104 1.406597 0.406256
6/21/2005 110 111.25 107.625 107.812 796376 -0.266909 2105 0.289662 0.406449
6/22/2005 108.725 108.725 106.5 107.525 1233996 -0.174221 2106 0.199953 0.406642
6/23/2005 107.75 108.175 106.9 107.338 403824 0.624008 2107 -0.633179 0.406835
6/24/2005 107 109.25 105.75 108.012 842316 0.242901 2108 -0.215519 0.407028
6/27/2005 107.825 109.2 106 108.275 724476 -0.487241 2109 0.480221 0.407221
6/28/2005 108.475 108.475 106.875 107.75 309304 -0.290396 2110 0.308995 0.407415
6/29/2005 108.475 110 106.625 107.438 433944 -1.500242 2111 1.523461 0.407608
6/30/2005 107.5 108 105 105.85 578824 0.306103 2112 -0.285853 0.407801
7/1/2005 106.25 107.175 105.863 106.175 367836 0.339788 2113 -0.328583 0.407994
7/4/2005 105.675 106.975 105 106.537 405656 -1.234349 2114 1.211647 0.408187
7/5/2005 106.5 107.238 104.75 105.238 595056 -1.323859 2115 1.327569 0.40838
7/6/2005 105.5 105.5 102.75 103.863 725712 -0.80165 2116 0.80122 0.408573
7/7/2005 104 104.25 102.525 103.037 451948 0.146336 2117 -0.115744 0.408766
7/8/2005 102.662 104 102.525 103.188 171356 -2.712448 2118 2.794037 0.408959
7/11/2005 103.5 103.875 99.5 100.463 1311412 -0.387709 2119 0.390005 0.409152
7/12/2005 100.938 101.475 99.05 100.075 582248 0.24919 2120 -0.225341 0.409345
7/13/2005 100.75 100.975 100 100.325 1214160 1.133285 2121 -1.146716 0.409539
7/14/2005 100.5 102.275 100.375 101.475 713844 0.951683 2122 -0.952861 0.409732
7/15/2005 102.375 103.5 101.812 102.45 602096 -0.220102 2123 0.244531 0.409925
7/18/2005 102.5 103.25 101.525 102.225 348032 0.704224 2124 -0.710711 0.410118
7/19/2005 103.25 104.5 102.5 102.95 243468 0.950573 2125 -0.95223 0.410311
7/20/2005 104.5 104.5 103 103.938 411320 0.347075 2126 -0.337078 0.410504
7/21/2005 104.5 107.75 103.375 104.3 733660 1.3133 2127 -1.311951 0.410697
7/22/2005 104.25 106 103.5 105.688 452864 -2.485337 2128 2.521492 0.41089
7/25/2005 105.5 106.25 102.762 103.125 846884 -3.047717 2129 3.22013 0.411083
7/26/2005 104 104 99.75 100.075 1265556 0.976627 2130 -0.990241 0.411276
7/27/2005 100.975 101.725 100.35 101.062 512304 -1.061996 2131 1.032224 0.411469
7/29/2005 97.5 101.225 96.225 100 2333044 2.10475 2132 -2.088912 0.411662
8/1/2005 97.75 103.375 97.5 102.15 1714328 5.031511 2133 -4.859158 0.411856
8/2/2005 102.5 109.225 101.25 107.562 2763592 0.955803 2134 -0.957776 0.412049
8/3/2005 108.5 110.6 107.75 108.6 1125372 -0.300158 2135 0.312951 0.412242
8/4/2005 109 109.25 106.787 108.275 793348 0.241393 2136 -0.211456 0.412435
8/5/2005 106.8 109 106.75 108.537 362872 -2.988985 2137 3.121432 0.412628
8/8/2005 108.25 108.75 104.275 105.387 545324 -0.619643 2138 0.601519 0.412821
8/9/2005 106.75 106.75 103.75 104.738 1034808 2.11402 2139 -2.098484 0.413014
8/10/2005 103.75 107.825 100.637 107 1174940 -0.931969 2140 0.92723 0.413207
8/11/2005 107 108.75 105.375 106.012 468132 -2.476563 2141 2.516571 0.4134
8/12/2005 105.5 107 102.75 103.45 1263012 1.699008 2142 -1.728832 0.413593
8/16/2005 106.1 106.25 104.137 105.238 433540 0.80122 2143 -0.800795 0.413786
8/17/2005 105.25 106.988 104.137 106.088 473816 1.049313 2144 -1.07253 0.41398
8/18/2005 107.5 111.125 106.262 107.213 1643552 0.762707 2145 -0.772055 0.414173
8/19/2005 106.875 109.5 106.275 108.037 638188 -1.075904 2146 1.056517 0.414366
8/22/2005 108.25 108.75 105.75 106.887 333856 -0.658264 2147 0.654682 0.414559
8/23/2005 108.5 108.5 105 106.188 478408 -0.295635 2148 0.310739 0.414752
8/24/2005 105.25 107.037 104.375 105.875 538256 -0.522196 2149 0.513354 0.414945
8/25/2005 105.075 106.725 104.512 105.325 737404 0.012341 2150 0 0.415138
8/26/2005 105.5 106.5 104.25 105.338 642048 -0.22645 2151 0.2497 0.415331
8/29/2005 105.375 105.5 103.625 105.1 750692 -0.345623 2152 0.359706 0.415524
8/30/2005 107.5 107.5 104.262 104.738 754092 -0.143422 2153 0.164298 0.415717
8/31/2005 105.125 105.125 104.075 104.588 1100688 0.333537 2154 -0.318038 0.41591
9/1/2005 105 105.725 104.863 104.938 445736 0.990673 2155 -1.01921 0.416103
9/2/2005 105 106.625 104.387 105.988 1529264 1.919266 2156 -1.912842 0.416297
9/5/2005 107.25 109.5 107 108.062 2866396 -0.371527 2157 0.377361 0.41649
9/6/2005 107.975 109.675 107.15 107.662 2659760 -0.501286 2158 0.497729 0.416683
9/8/2005 107.225 107.988 106 107.125 1173848 0.151 2159 -0.12468 0.416876
9/9/2005 107.475 108.262 106.562 107.287 1227328 1.322598 2160 -1.323243 0.417069
9/12/2005 108 108.988 107.537 108.725 1110836 1.360853 2161 -1.345868 0.417262
9/13/2005 108.875 110.713 108.275 110.225 1176628 -2.143408 2162 2.157594 0.417455
9/14/2005 110.275 110.375 107.312 107.912 553624 0.41619 2163 -0.428347 0.417648
9/15/2005 109.5 109.5 108 108.363 869976 0.355863 2164 -0.342424 0.417841
9/16/2005 108.25 109.175 107.738 108.75 851812 3.963333 2165 -3.791179 0.418034
9/19/2005 109.175 113.85 108.512 113.238 1524692 -0.745549 2166 0.72267 0.418227
9/20/2005 113.625 113.75 110.312 112.4 1047456 -0.604166 2167 0.5898 0.418421
9/21/2005 111.75 112.925 106.575 111.725 1374032 -2.511285 2168 2.535005 0.418614
9/22/2005 108.075 111.25 108.075 108.988 654592 0.88666 2169 -0.880559 0.418807
9/23/2005 110.025 112.5 109.275 109.963 842428 1.818753 2170 -1.832567 0.419
9/26/2005 110.062 112.5 110.062 112 494532 0.488674 2171 -0.494438 0.419193
9/27/2005 113.1 113.5 111.75 112.55 915272 1.098418 2172 -1.11525 0.419386
9/28/2005 112.75 114.375 112.137 113.8 1155160 0.567928 2173 -0.583086 0.419579
9/29/2005 114 115.2 112.775 114.45 995232 -1.305598 2174 1.305033 0.419772
9/30/2005 113.75 114.5 110.25 112.975 206736 0.440626 2175 -0.450161 0.419965
10/3/2005 113.5 114.5 112.938 113.475 717832 1.368974 2176 -1.360084 0.420158
10/4/2005 113.75 116.238 113.5 115.05 547432 -1.870052 2177 1.860958 0.420351
10/5/2005 115.088 116.25 112.562 112.938 845388 4.076844 2178 -3.904971 0.420545
10/6/2005 113 118.738 112 117.738 2175948 -0.171007 2179 0.19823 0.420738
10/7/2005 118 119.512 115.088 117.537 1522028 -0.501929 2180 0.500892 0.420931
10/10/2005 118.7 118.7 115.75 116.95 343148 -0.797238 2181 0.796712 0.421124
10/11/2005 116.75 116.75 115.25 116.025 339332 -0.682937 2182 0.687189 0.421317
10/13/2005 115.75 116.125 114.5 115.238 390116 -1.878652 2183 1.87718 0.42151
10/14/2005 114.5 115.75 112.537 113.113 307012 -0.433295 2184 0.420734 0.421703
10/17/2005 112.875 113.7 111.762 112.625 262736 0.672036 2185 -0.670648 0.421896
10/18/2005 112.5 114.125 112.412 113.387 666948 -2.985471 2186 3.111126 0.422089
10/19/2005 112.775 114.75 109.012 110.1 699108 2.056724 2187 -2.042007 0.422282
10/20/2005 114.75 115.75 110.75 112.412 865660 0.100421 2188 -0.057757 0.422475
10/21/2005 112.5 114 112.012 112.525 1628268 2.162382 2189 -2.151259 0.422668
10/24/2005 113.25 115.475 112.5 115.012 611572 1.267082 2190 -1.290598 0.422862
10/25/2005 115.45 117 115.25 116.488 828756 -1.283343 2191 1.255689 0.423055
10/26/2005 116.75 116.75 114.662 115.012 858716 -0.315743 2192 0.332964 0.423248
10/27/2005 115 115.25 113 114.65 447596 -3.045066 2193 3.209132 0.423441
10/28/2005 113 113.738 110.25 111.262 477868 -1.066423 2194 1.03707 0.423634
10/31/2005 113.5 113.5 108.75 110.088 328240 3.209132 2195 -3.045066 0.423827
11/2/2005 112.5 114.238 110.5 113.738 1583408 1.161849 2196 -1.170257 0.42402
11/7/2005 113.25 116 113.25 115.075 307948 3.104532 2197 -2.971296 0.424213
11/8/2005 115.375 119.675 115.375 118.762 1104320 -0.827764 2198 0.825817 0.424406
11/9/2005 119.675 121 117 117.787 779224 3.621541 2199 -3.42449 0.424599
11/10/2005 118.5 122.887 117.5 122.213 2201200 4.361951 2200 -4.22535 0.424792
11/11/2005 122.887 128.688 122.887 127.787 3905596 -2.239418 2201 2.267819 0.424986
11/14/2005 128.462 130.25 123.887 124.988 1768552 0.851959 2202 -0.846222 0.425179
11/16/2005 127 128 125.25 126.062 1054540 -0.778651 2203 0.779423 0.425372
11/17/2005 127.025 127.225 123.875 125.088 811880 0.427465 2204 -0.440374 0.425565
11/18/2005 123.875 127.512 123.25 125.625 1101964 -0.50965 2205 0.504052 0.425758
11/21/2005 127.2 127.25 124.312 124.988 752016 -1.163898 2206 1.158071 0.425951
11/22/2005 125 125 122.088 123.55 823808 0.080873 2207 -0.043884 0.426144
11/23/2005 123.975 123.975 122.475 123.65 611988 0.422791 2208 -0.435387 0.426337
11/24/2005 123.875 124.988 122.775 124.175 1371980 1.634212 2209 -1.64461 0.42653
11/25/2005 127.75 128.75 125.875 126.238 1108024 4.851708 2210 -4.74334 0.426723
11/28/2005 126.25 133.75 126.037 132.675 3944976 2.301178 2211 -2.275417 0.426916
11/29/2005 132.5 136.35 130.25 135.8 3162904 -2.326841 2212 2.345835 0.427109
11/30/2005 136.35 139.2 132.288 132.712 1688376 2.50725 2213 -2.473743 0.427303
12/1/2005 133.6 136.675 132.625 136.125 1084372 -0.638026 2214 0.63117 0.427496
12/2/2005 136.675 137.15 133.525 135.262 948336 -3.639512 2215 3.831354 0.427689
12/5/2005 136.125 136.125 128.825 130.512 1220232 -2.362347 2216 2.391254 0.427882
12/6/2005 135.5 135.5 127 127.5 1266108 -1.401327 2217 1.415665 0.428075
12/7/2005 127.75 127.75 125.025 125.738 549312 0.857085 2218 -0.856761 0.428268
12/8/2005 126.75 129.25 125.25 126.825 2133652 -0.276734 2219 0.302356 0.428461
12/9/2005 127.25 128.438 123.162 126.475 588108 3.102851 2220 -2.968843 0.428654
12/12/2005 126.512 131.45 126.512 130.525 1434300 0.599337 2221 -0.617529 0.428847
12/13/2005 130.762 131.875 129.012 131.312 1289356 -0.477467 2222 0.468647 0.42904
12/14/2005 131.4 132.5 129.663 130.688 951888 -0.029093 2223 0.052377 0.429233
12/15/2005 130 132.475 129.775 130.65 269596 1.414827 2224 -1.401298 0.429427
12/16/2005 132.25 134.438 130.575 132.525 1609380 1.860958 2225 -1.870052 0.42962
12/19/2005 133.75 135.712 133 135.038 2360480 1.719068 2226 -1.740083 0.429813
12/20/2005 135.712 137.5 135 137.4 1556476 0.462192 2227 -0.47404 0.430006
12/21/2005 137.5 138.625 137.025 138.038 1021380 -0.346024 2228 0.364255 0.430199
12/22/2005 138 138.5 135.5 137.562 1228316 0.60549 2229 -0.625077 0.430392
12/23/2005 137.5 138.75 137.25 138.4 1045764 -0.636248 2230 0.63078 0.430585
12/26/2005 137.25 138 136.225 137.525 794468 0.659508 2231 -0.65909 0.430778
12/27/2005 136.262 138.75 136.25 138.438 318216 1.877566 2232 -1.879309 0.430971
12/28/2005 137 141.488 137 141.087 1492068 -1.35561 2233 1.367366 0.431164
12/29/2005 141.087 143.5 138.038 139.2 942732 0.044518 2234 -0.021394 0.431357
12/30/2005 139 139.625 137.525 139.262 392548 -0.341527 2235 0.354468 0.43155
1/2/2006 138.75 139.875 138.5 138.788 265720 1.086152 2236 -1.10581 0.431744
1/3/2006 139.5 142.4 139.312 140.312 615320 0.461124 2237 -0.471511 0.431937
1/4/2006 140.25 141.75 138.775 140.962 616904 -0.543516 2238 0.538229 0.43213
1/5/2006 141.25 141.25 138.275 140.2 764784 0.169475 2239 -0.152699 0.432323
1/6/2006 140.05 142.5 139.25 140.438 1348428 0.557268 2240 -0.573332 0.432516
1/9/2006 141.25 141.738 139.5 141.225 724484 -2.216232 2241 2.252252 0.432709
1/10/2006 142.25 142.5 137.775 138.163 325312 0.297314 2242 -0.274931 0.432902
1/12/2006 137.775 140 136.688 138.575 316072 -0.235079 2243 0.255993 0.433095
1/13/2006 138.5 140.175 137.9 138.25 255332 0.342408 2244 -0.332665 0.433288
1/16/2006 138.5 139.075 135.5 138.725 565112 0.018014 2245 0 0.433481
1/17/2006 138.5 139.363 137.4 138.75 1064708 -0.50706 2246 0.503969 0.433674
1/18/2006 138.25 138.5 135 138.05 671308 0.026797 2247 0 0.433868
1/19/2006 138.5 139.15 138 138.087 90592 -1.078959 2248 1.063591 0.434061
1/20/2006 138 138 136.25 136.613 371948 -2.919284 2249 3.016541 0.434254
1/23/2006 136.75 136.75 132.5 132.738 663876 -0.255297 2250 0.272785 0.434447
1/24/2006 134.95 134.95 131.25 132.4 124000 0.366476 2251 -0.347218 0.43464
1/25/2006 134 134.975 131.625 132.887 732572 -0.500652 2252 0.497305 0.434833
1/27/2006 132.25 133.962 130.675 132.225 359600 -2.718974 2253 2.796255 0.435026
1/30/2006 131.262 132.5 126.312 128.725 1308644 -0.822403 2254 0.814863 0.435219
1/31/2006 128.812 129.725 126.275 127.675 839664 -0.442129 2255 0.432631 0.435412
2/1/2006 128.05 128.5 126.5 127.113 398032 1.529207 2256 -1.509843 0.435605
2/2/2006 127.5 129.95 127.125 129.087 397920 1.685451 2257 -1.705725 0.435798
2/3/2006 130.688 133.75 128.975 131.3 1056836 -2.11939 2258 2.140379 0.435992
2/6/2006 131.5 131.975 127.925 128.575 992060 0.058295 2259 -0.031334 0.436185
2/7/2006 131.75 131.75 128.25 128.65 1802316 2.055586 2260 -2.031449 0.436378
2/8/2006 129 134.475 128.5 131.35 3330396 -0.777216 2261 0.778634 0.436571
2/10/2006 131.062 133.025 129.25 130.337 976788 0.134077 2262 -0.100501 0.436764
2/13/2006 130 132.25 129.75 130.512 2266264 1.239501 2263 -1.265565 0.436957
2/14/2006 132.25 134 131 132.15 1301604 0.723455 2264 -0.745827 0.43715
2/15/2006 133.25 136 132.6 133.113 1507740 4.44149 2265 -4.328417 0.437343
2/16/2006 134.5 143.25 134.5 139.3 6349568 -0.378317 2266 0.385905 0.437536
2/17/2006 140.5 142.25 138.012 138.775 2168248 0.741712 2267 -0.763904 0.437729
2/20/2006 138.75 140.5 135.75 139.812 854636 0.062901 2268 -0.032454 0.437922
2/21/2006 139.75 140.3 136 139.9 595292 2.074024 2269 -2.057294 0.438115
2/22/2006 140.3 146 140.25 142.863 2924564 1.643369 2270 -1.659852 0.438309
2/23/2006 144.25 147.25 142.5 145.25 2397960 1.433879 2271 -1.42693 0.438502
2/24/2006 145.5 149.375 145.5 147.363 2774964 -0.546534 2272 0.544119 0.438695
2/27/2006 147.363 148.625 146.25 146.562 1322400 -5.165638 2273 5.360271 0.438888
2/28/2006 148.25 149.725 136 139.363 3377324 -0.315281 2274 0.331005 0.439081
3/1/2006 138 142 137.825 138.925 2252032 1.305033 2275 -1.305598 0.439274
3/2/2006 141.975 144 140 140.762 959484 -0.133022 2276 0.154527 0.439467
3/3/2006 140.875 143.6 140.05 140.575 812252 -0.428642 2277 0.416745 0.43966
3/6/2006 140.05 142.225 138.988 139.975 690504 0.99027 2278 -1.016618 0.439853
3/7/2006 140 144.25 139.625 141.375 971468 -0.720983 2279 0.709273 0.440046
3/8/2006 142.5 143.75 139.75 140.363 818776 0.584325 2280 -0.603379 0.440239
3/9/2006 139.75 142 139.262 141.188 417376 0.052377 2281 -0.029093 0.440433
3/10/2006 142.688 143.975 140.8 141.262 1097816 -0.856761 2282 0.857085 0.440626
3/13/2006 143.225 143.225 139.062 140.062 781380 -0.53836 2283 0.535077 0.440819
3/14/2006 140 141.25 135.5 139.312 1197120 0.126184 2284 -0.089616 0.441012
3/16/2006 138 140.5 138 139.488 484192 -2.020845 2285 2.032377 0.441205
3/17/2006 140 140 135.538 136.725 956652 -0.588562 2286 0.569284 0.441398
3/20/2006 135.5 138.75 135.5 135.925 435032 0.201905 2287 -0.17754 0.441591
3/21/2006 135.5 137.625 112.475 136.2 2387660 1.348669 2288 -1.336805 0.441784
3/22/2006 136.012 138.5 135.012 138.062 555088 1.674345 2289 -1.686423 0.441977
3/23/2006 138.5 140.875 138.5 140.413 2139900 1.429978 2290 -1.417317 0.44217
3/24/2006 140.875 142.75 140.375 142.45 1215656 0.714416 2291 -0.725604 0.442363
3/27/2006 139.5 143.75 139.5 143.475 627088 -1.261223 2292 1.230248 0.442556
3/28/2006 140 144.5 140 141.688 296944 -0.452323 2293 0.443622 0.44275
3/29/2006 142.75 143 140 141.05 591576 2.107756 2294 -2.093854 0.442943
3/30/2006 140 145.137 140 144.087 716960 1.377823 2295 -1.369375 0.443136
3/31/2006 144.5 146.75 141.512 146.1 862440 3.889158 2296 -3.703773 0.443329
4/3/2006 146.75 155.488 146.262 152.012 2438112 0.847946 2297 -0.840632 0.443522
4/4/2006 153.5 154.95 148.775 153.312 1926020 -1.463924 2298 1.478888 0.443715
4/5/2006 153.25 155 150.3 151.1 901292 -1.596907 2299 1.611816 0.443908
4/7/2006 153.025 153.025 146.5 148.725 1352020 -0.822315 2300 0.814307 0.444101
4/10/2006 148 148 144.525 147.512 847120 -3.726821 2301 3.891671 0.444294
4/12/2006 147.5 147.5 140.762 142.212 1324064 -0.79738 2302 0.797155 0.444487
4/13/2006 141.25 142.5 137 141.087 1426196 1.415665 2303 -1.401327 0.44468
4/17/2006 141.087 143.75 140 143.113 159312 -0.350599 2304 0.369008 0.444874
4/18/2006 142.5 143.25 140.788 142.613 246696 -2.793034 2305 2.894174 0.445067
4/19/2006 143 143 137.525 138.738 1434664 -2.806973 2306 2.906619 0.44526
4/20/2006 141 142.25 134.5 134.95 900056 -0.157335 2307 0.174542 0.445453
4/21/2006 133.75 137 133.75 134.738 2630012 -1.297638 2308 1.283727 0.445646
4/24/2006 135.525 135.525 131.012 133.012 831388 0.580023 2309 -0.602417 0.445839
4/25/2006 133.5 134.25 131.775 133.788 488256 4.794165 2310 -4.635376 0.446032
4/26/2006 133.312 141.812 132.75 140.525 556684 -1.801678 2311 1.779157 0.446225
4/27/2006 142 150.725 134.625 138.038 2399908 1.778878 2312 -1.794744 0.446418
4/28/2006 135 142.212 130 140.538 521820 0.68828 2313 -0.687401 0.446611
5/2/2006 138.75 143.238 138.75 141.512 422844 1.753705 2314 -1.777686 0.446804
5/3/2006 141.5 144.975 141.5 144.038 766116 2.413287 2315 -2.389271 0.446997
5/4/2006 144.75 148.75 143.788 147.6 1401648 -0.135693 2316 0.155734 0.447191
5/5/2006 148.75 150.075 145.75 147.4 545444 -0.648684 2317 0.643501 0.447384
5/8/2006 149.5 149.75 138.062 146.45 317636 -0.402426 2318 0.398508 0.447577
5/9/2006 149 149.25 144.5 145.863 359112 0.511551 2319 -0.512033 0.44777
5/10/2006 147.475 147.613 144.5 146.613 329052 -1.664911 2320 1.644951 0.447963
5/11/2006 148.75 148.75 143.75 144.212 454940 -3.155939 2321 3.339065 0.448156
5/12/2006 143.75 143.75 138.875 139.8 311872 -3.012259 2322 3.162102 0.448349
5/15/2006 140 140 135 135.712 594848 -0.055304 2323 0.099819 0.448542
5/16/2006 135 139.25 132.5 135.637 702808 -1.638813 2324 1.630646 0.448735
5/17/2006 137.25 138.75 131.387 133.45 980008 -3.821441 2325 4.015892 0.448928
5/18/2006 132.5 133.738 126 128.538 921028 -2.789277 2326 2.887943 0.449121
5/19/2006 131.25 132.5 123.75 125.05 546628 -6.527982 2327 6.422283 0.449315
5/22/2006 126.25 127.5 113.75 117.387 1156844 1.428352 2328 -1.414824 0.449508
5/23/2006 117.5 123 115 119.088 619404 -2.231988 2329 2.262029 0.449701
5/24/2006 122.475 122.5 115.3 116.488 877920 -2.972817 2330 3.107655 0.449894
5/25/2006 115.375 118.75 110.512 113.125 1088752 2.267819 2331 -2.239418 0.450087
5/26/2006 118.75 119.75 111.025 115.75 3016700 -0.717857 2332 0.70658 0.45028
5/29/2006 117.488 119 114.3 114.925 807376 2.201476 2333 -2.170881 0.450473
5/30/2006 114.3 119.4 112.562 117.512 1630216 -3.420903 2334 3.612369 0.450666
5/31/2006 115.625 115.95 111.025 113.625 1715828 -2.781544 2335 2.884615 0.450859
6/1/2006 114.25 115.725 109.012 110.55 560828 0.303911 2336 -0.281206 0.451052
6/2/2006 113.5 113.5 107.5 110.887 577596 -6.69906 2337 6.613702 0.451245
6/5/2006 112 112.225 103.287 103.925 1262392 -0.144544 2338 0.164389 0.451439
6/6/2006 108 108.688 102.5 103.775 3870252 -12.82958 2339 14.52295 0.451632
6/7/2006 102.5 103.175 91.5 91.975 2330260 -9.152946 2340 8.414874 0.451825
6/8/2006 91.75 93.75 83.0125 84.2625 1086280 0.413658 2341 -0.425915 0.452018
6/9/2006 85 87.5 80 84.6125 3103268 -2.498486 2342 2.525008 0.452211
6/12/2006 85 86.75 81.875 82.55 1306544 -5.192743 2343 5.380699 0.452404
6/13/2006 81.875 82.175 77.25 78.475 1069236 1.211647 2344 -1.234349 0.452597
6/14/2006 79.25 82.5 77.75 79.4375 2037336 13.60794 2345 -12.79975 0.45279
6/15/2006 81.425 93.5 81.25 91.95 3402024 7.378499 2346 -7.5 0.452983
6/16/2006 93.5 101.688 93 99.275 2850124 0.526053 2347 -0.526774 0.453176
6/19/2006 93 101.25 90.5375 99.8 905660 0.572849 2348 -0.593008 0.453369
6/20/2006 100.25 101.137 96.5125 100.375 387304 1.205707 2349 -1.2305 0.453562
6/21/2006 98.25 102.488 98.25 101.6 274260 0.12288 2350 -0.08062 0.453756
6/22/2006 102.488 104.25 100.75 101.725 438484 -0.024583 2351 0.049422 0.453949
6/23/2006 101.275 102.95 99.25 101.7 1139612 -1.699997 2352 1.679813 0.454142
6/26/2006 101.25 102 99.5 100 2270332 0.112871 2353 -0.070852 0.454335
6/27/2006 100 100.738 99.5 100.113 702812 0.558236 2354 -0.579324 0.454528
6/28/2006 99.5 101.25 96.75 100.675 254244 -0.725369 2355 0.714179 0.454721
6/29/2006 100.675 101.238 98 99.95 1107348 0.01251 2356 0 0.454914
6/30/2006 101.238 102 99.2875 99.9625 2819064 1.550667 2357 -1.525457 0.455107
7/3/2006 102 104.275 100.775 101.537 298096 -0.110426 2358 0.141656 0.4553
7/4/2006 102.5 102.5 100 101.425 239064 5.210278 2359 -5.001808 0.455493
7/5/2006 101.225 108.75 100.65 107 680008 -1.433339 2360 1.446576 0.455686
7/6/2006 107.5 109.5 104.8 105.488 744428 -3.293022 2361 3.463733 0.45588
7/7/2006 106.25 107.425 101.75 102.125 276616 1.148943 2362 -1.155079 0.456073
7/10/2006 101.75 104.7 100.287 103.312 190716 1.607623 2363 -1.589918 0.456266
7/11/2006 103.5 105.725 101.55 105 395640 -2.878646 2364 2.959686 0.456459
7/12/2006 101.95 104.238 101.512 102.062 331852 -0.951531 2365 0.950447 0.456652
7/13/2006 103.5 103.713 100.537 101.1 238744 0.036587 2366 -0.007185 0.456845
7/14/2006 100.537 101.95 96 101.137 1135308 -4.507361 2367 4.637373 0.457038
7/17/2006 100 101.5 96.25 96.775 232772 -0.0905 2368 0.127404 0.457231
7/18/2006 97.9875 98.25 96 96.6875 148696 -3.741956 2369 3.918928 0.457424
7/19/2006 98.25 98.25 92.525 93.2 184148 -1.746724 2370 1.730135 0.457617
7/20/2006 94.95 97.375 91 91.6 1049396 -1.020121 2371 0.99297 0.45781
7/21/2006 92.5 92.5 90.5 90.675 129728 -2.255427 2372 2.291198 0.458003
7/24/2006 89.025 91.225 87.5 88.675 464012 4.238656 2373 -4.060089 0.458197
7/25/2006 90.25 93.725 89.25 92.6 1081860 5.522254 2374 -5.264697 0.45839
7/26/2006 92.5 101.725 92.5 98.0125 1829896 -4.658297 2375 4.818645 0.458583
7/27/2006 98 98.75 93.025 93.65 495132 0.76821 2376 -0.775002 0.458776
7/28/2006 93.25 95.225 92.25 94.375 394512 3.043536 2377 -2.935943 0.458969
7/31/2006 95.225 101.225 95.225 97.3375 1297432 -0.763462 2378 0.739341 0.459162
8/1/2006 98.5 98.5 95.7625 96.6 594848 0.732179 2379 -0.751691 0.459355
8/2/2006 96.875 97.5 95.7625 97.3125 241880 -0.115744 2380 0.146336 0.459548
8/3/2006 97.5 98.7625 96.7125 97.2 294096 -2.275417 2381 2.301178 0.459741
8/4/2006 97 98.475 94.5 95.0375 356736 -0.462474 2382 0.451227 0.459934
8/7/2006 94.5 95.75 93.75 94.6 119948 1.471162 2383 -1.456747 0.460127
8/8/2006 93.75 98.2 92.7625 96.0125 1173540 -0.065138 2384 0.108052 0.460321
8/9/2006 94.5 98.2 94.2625 95.95 1057692 3.713 2385 -3.514352 0.460514
8/10/2006 95.25 100.775 95.25 99.65 794976 0.125282 2386 -0.089194 0.460707
8/11/2006 100.775 102.5 99 99.775 501912 5.77219 2387 -5.417953 0.4609
8/14/2006 100.95 106.312 100.95 105.887 895424 6.994288 2388 -7.171568 0.461093
8/16/2006 106.5 115 106.5 113.85 1625480 -1.549329 2389 1.573773 0.461286
8/17/2006 113.75 119.45 111.4 112.113 1499916 3.992295 2390 -3.808894 0.461479
8/18/2006 113 121.425 112.5 116.775 2689588 0.912173 2391 -0.897153 0.461672
8/21/2006 115 119.425 113.075 117.85 1556244 -4.895416 2392 5.084753 0.461865
8/22/2006 118.75 118.75 111.525 112.35 1039944 0.055159 2393 -0.029742 0.462058
8/23/2006 111.525 115.438 111.387 112.412 655416 1.446576 2394 -1.433339 0.462251
8/24/2006 111.387 114.75 110.012 114.062 486460 2.197645 2395 -2.167271 0.462444
8/25/2006 111.775 118.25 111.775 116.625 987452 0.955414 2396 -0.957088 0.462638
8/28/2006 117.975 120.15 116.75 117.75 1811072 2.906619 2397 -2.806973 0.462831
8/29/2006 120.5 122.5 119 121.275 1494036 1.772187 2398 -1.788553 0.463024
8/30/2006 122.5 125.25 121.75 123.463 2350980 0.322939 2399 -0.308297 0.463217
8/31/2006 123.575 125.238 122.75 123.863 2370220 -1.340152 2400 1.351914 0.46341
9/1/2006 120.5 125 120.5 122.225 961528 3.98665 2401 -3.801843 0.463603
9/4/2006 123 128 123 127.3 1707092 0.55619 2402 -0.56768 0.463796
9/5/2006 128 130.475 127.5 128.012 1878160 2.355464 2403 -2.336449 0.463989
9/6/2006 128.5 132.25 128.25 131.1 3288368 -3.289346 2404 3.460836 0.464182
9/7/2006 131.25 131.25 125.537 126.925 4329344 1.417473 2405 -1.405087 0.464375
9/8/2006 127.975 129.738 127.262 128.75 836160 -0.625247 2406 0.607756 0.464568
9/11/2006 128.75 132.25 126.775 127.95 2964332 0.612104 2407 -0.627085 0.464762
9/12/2006 127.25 131.75 127.25 128.738 1122456 3.747284 2408 -3.569425 0.464955
9/13/2006 127.5 135 127.5 133.75 2820772 0.842923 2409 -0.840201 0.465148
9/14/2006 132.5 137.462 132.5 134.887 1222496 -0.446056 2410 0.439617 0.465341
9/15/2006 135.75 137.4 133.538 134.288 2189572 0.619431 2411 -0.630252 0.465534
9/18/2006 135.725 136.5 133.775 135.125 792040 -2.903774 2412 2.997986 0.465727
9/19/2006 135 135.75 130.5 131.312 665360 0.567915 2413 -0.582298 0.46592
9/20/2006 130.75 135 130.75 132.062 1139916 0.462037 2414 -0.473673 0.466113
9/21/2006 132 134.675 132 132.675 1210876 -2.027876 2415 2.046856 0.466306
9/22/2006 132.5 133.725 129.55 130.038 1265136 1.421391 2416 -1.407815 0.466499
9/25/2006 130.25 132.5 130.25 131.913 1694928 -0.227931 2417 0.252398 0.466692
9/26/2006 132 133.875 130.5 131.613 2479496 0.198668 2418 -0.171762 0.466885
9/27/2006 132.038 132.75 130.775 131.875 522328 -1.598611 2419 1.61632 0.467079
9/28/2006 130.775 132.35 128.812 129.8 938844 0.631577 2420 -0.64 0.467272
9/29/2006 132.05 132.05 129.275 130.625 455876 1.40617 2421 -1.387195 0.467465
10/3/2006 131.25 133.75 130.75 132.488 931908 0.879067 2422 -0.873036 0.467658
10/4/2006 134 137.2 132.625 133.663 1740148 0.63117 2423 -0.638026 0.467851
10/5/2006 133.5 135.875 133.5 134.512 1352064 4.210796 2424 -4.037148 0.468044
10/6/2006 135 141.925 134.012 140.425 2963484 -0.08054 2425 0.122297 0.468237
10/9/2006 141 141 137.75 140.312 843220 -0.357623 2426 0.372151 0.46843
10/10/2006 140 141.2 139 139.812 1002632 0.169944 2427 -0.152951 0.468623
10/11/2006 141 142 139.5 140.05 570428 1.433631 2428 -1.426308 0.468816
10/12/2006 140.125 143.188 139.75 142.087 1766596 -1.745086 2429 1.728003 0.469009
10/13/2006 142.25 143.188 139.012 139.65 805540 -2.046027 2430 2.06125 0.469203
10/16/2006 140.25 140.25 136.312 136.85 588756 -2.097922 2431 2.113032 0.469396
10/17/2006 137.5 138.45 133.262 134.038 389716 -0.440612 2432 0.427965 0.469589
10/18/2006 133.262 136.5 133.025 133.45 1162244 0.122002 2433 -0.079816 0.469782
10/19/2006 135 136.75 133.275 133.613 367868 -1.529636 2434 1.553883 0.469975
10/20/2006 133.875 134.7 130.875 131.6 1353564 0.650753 2435 -0.65705 0.470168
10/23/2006 134 134 132.25 132.462 687792 -3.284215 2436 3.435829 0.470361
10/26/2006 132 132 127.525 128.25 791092 0.369008 2437 -0.350599 0.470554
10/27/2006 128.75 130.375 128.25 128.725 616620 0.789976 2438 -0.790978 0.470747
10/30/2006 128.75 132.75 128.525 129.75 782956 -1.238272 2439 1.214283 0.47094
10/31/2006 131.25 133.6 127.5 128.163 585588 0.706568 2440 -0.717154 0.471133
11/1/2006 129.863 129.863 128.6 129.075 303632 1.675869 2441 -1.690507 0.471327
11/2/2006 128.6 132.5 128 131.275 1562432 -0.27652 2442 0.298165 0.47152
11/3/2006 132.35 132.962 130.275 130.913 417268 -1.198169 2443 1.176893 0.471713
11/6/2006 131.75 131.75 126.637 129.363 665384 -2.475489 2444 2.508179 0.471906
11/7/2006 129.5 129.5 125.637 126.238 831012 -1.091491 2445 1.074838 0.472099
11/8/2006 127 128.5 122.9 124.875 621292 -2.314623 2446 2.33616 0.472292
11/9/2006 125.25 125.25 121.537 122.05 961344 -1.034768 2447 1.002116 0.472485
11/10/2006 121.975 121.975 119.787 120.8 1677356 -1.077718 2448 1.062105 0.472678
11/13/2006 121.25 122.5 118.838 119.512 548536 2.796255 2449 -2.718974 0.472871
11/14/2006 120.5 125 120.025 122.95 994924 0.435671 2450 -0.443756 0.473064
11/15/2006 124.5 125 122.5 123.488 686148 -1.146716 2451 1.133285 0.473257
11/16/2006 123.975 123.975 121.512 122.088 702496 4.637373 2452 -4.507361 0.47345
11/17/2006 123.75 129.6 123.75 128.025 2006744 1.867986 2453 -1.872978 0.473644
11/20/2006 128.75 131.738 124.75 130.462 2382256 -1.329713 2454 1.334997 0.473837
11/21/2006 129.8 131.5 128.25 128.75 611064 -2.192273 2455 2.225757 0.47403
11/22/2006 129.225 129.225 125.55 125.988 414296 1.020532 2456 -1.056451 0.474223
11/23/2006 127.225 129.225 126.5 127.287 422024 -1.151485 2457 1.140634 0.474416
11/24/2006 128.25 128.25 125.537 125.838 351972 -2.913919 2458 3.014133 0.474609
11/27/2006 126 126.25 121.5 122.275 969464 -1.388892 2459 1.406251 0.474802
11/28/2006 122.25 122.25 119.025 120.6 504908 -4.212573 2460 4.356768 0.474995
11/29/2006 120 120.5 114 115.725 1662512 -4.799633 2461 4.942151 0.475188
11/30/2006 114.925 115.75 109 110.425 2621968 1.229875 2462 -1.261129 0.475381
12/1/2006 110.75 113.45 110.075 111.8 851252 0.688425 2463 -0.688221 0.475574
12/4/2006 111.8 113.537 110.15 112.575 805980 1.336548 2464 -1.333283 0.475768
12/5/2006 101.325 115.25 101.325 114.1 582420 -3.013666 2465 3.163001 0.475961
12/6/2006 114.5 115.475 110.25 110.762 956120 0.651189 2466 -0.657721 0.476154
12/7/2006 110.275 112 104.062 111.488 2031892 -2.376489 2467 2.40429 0.476347
12/8/2006 112 113.5 107.975 108.9 851096 -3.296181 2468 3.46943 0.47654
12/11/2006 108.75 110.438 104.25 105.425 742228 -5.412352 2469 5.750454 0.476733
12/12/2006 105.5 106.75 97.0125 100.012 1169544 5.881689 2470 -5.568873 0.476926
12/13/2006 101.25 107.5 99 106.262 1299144 2.410756 2471 -2.38263 0.477119
12/14/2006 108.738 109.925 106.75 108.887 471752 -0.022048 2472 0.044698 0.477312
12/15/2006 108.238 109.5 105.25 108.863 3038536 0.921048 2473 -0.918797 0.477505
12/18/2006 109.5 110.95 106.537 109.875 711540 -0.595104 2474 0.574578 0.477698
12/19/2006 110.95 111 108.75 109.225 482936 -0.057708 2475 0.099988 0.477891
12/20/2006 108.812 110.375 108.812 109.162 1581064 0.569284 2476 -0.588562 0.478085
12/21/2006 108.875 110.25 106.863 109.787 614036 1.325698 2477 -1.323355 0.478278
12/22/2006 110.25 111.9 109.5 111.262 1418176 -2.275086 2478 2.298852 0.478471
12/26/2006 111 111 108.55 108.787 796620 2.858338 2479 -2.76571 0.478664
12/27/2006 111 117 110 111.988 341052 -0.640752 2480 0.633515 0.478857
12/28/2006 113.75 114.5 110.775 111.275 957524 1.110864 2481 -1.126654 0.47905
12/29/2006 111.75 112.738 111.525 112.525 300264 -0.558534 2482 0.551098 0.479243
1/2/2007 113.45 113.45 111.275 111.9 450780 0.099988 2483 -0.057708 0.479436
1/3/2007 112 112.475 111.5 112.012 561092 4.650349 2484 -4.54643 0.479629
1/4/2007 114 122 114 117.475 2010280 1.250808 2485 -1.280135 0.479822
1/5/2007 120.925 123.4 118.512 118.963 1103340 -1.796974 2486 1.778977 0.480015
1/8/2007 119.425 120.75 116.05 116.863 280764 -0.075356 2487 0.114806 0.480209
1/9/2007 118.675 118.75 116.25 116.775 376612 -4.55465 2488 4.668042 0.480402
1/10/2007 117.5 118.25 111.25 111.688 799612 2.658226 2489 -2.602299 0.480595
1/11/2007 113.75 116.95 113.25 114.738 575520 5.409731 2490 -5.211772 0.480788
1/12/2007 117.5 122.25 115.875 121.3 2392788 -1.410385 2491 1.424671 0.480981
1/15/2007 120 123.75 118.963 119.613 474964 -3.763172 2492 3.940093 0.481174
1/16/2007 120.025 121.225 114.5 115.275 1088728 2.987583 2493 -2.899001 0.481367
1/17/2007 118 120 117.5 118.825 536324 3.580878 2494 -3.406175 0.48156
1/18/2007 119.025 124 118.475 123.238 2080244 0.393614 2495 -0.391344 0.481753
1/19/2007 124.5 126.625 122.75 123.725 724240 0.070266 2496 -0.037688 0.481946
1/22/2007 124.5 124.5 120.75 123.812 402320 -0.680625 2497 0.685753 0.482139
1/23/2007 123.5 123.75 120.5 122.975 2695520 -2.011609 2498 2.025009 0.482332
1/24/2007 121 121.5 119.062 120.55 562240 3.084726 2499 -2.950821 0.482526
1/25/2007 120.55 126.575 119.525 124.387 3146268 0.140488 2500 -0.110273 0.482719
1/29/2007 123.75 128.738 123.012 124.562 1445592 -0.534297 2501 0.531112 0.482912
1/31/2007 127 127.45 122.525 123.9 710444 -0.111505 2502 0.143127 0.483105
2/1/2007 123.5 124 122.5 123.762 240420 -0.029907 2503 0.056639 0.483298
2/2/2007 122 124.213 122 123.725 627572 -1.455515 2504 1.469778 0.483491
2/5/2007 123.75 123.762 121.05 121.95 1342460 -1.826953 2505 1.803711 0.483684
2/6/2007 122 123.25 118.025 119.762 871568 -2.316957 2506 2.343336 0.483877
2/7/2007 119.762 120.75 116.25 117.05 210884 0.689781 2507 -0.689551 0.48407
2/8/2007 118.75 119.75 117.025 117.863 237752 -1.649851 2508 1.638641 0.484263
2/9/2007 117.012 117.475 115 115.95 147760 -4.318484 2509 4.427847 0.484456
2/12/2007 114.75 116.225 110 111.15 199192 -1.183436 2510 1.171123 0.48465
2/13/2007 111.25 112.225 108.75 109.85 279556 -1.972615 2511 1.973096 0.484843
2/14/2007 109.75 109.75 106.875 107.725 256272 -0.878379 2512 0.884546 0.485036
2/15/2007 108.475 111.275 105 106.787 704344 3.163001 2513 -3.013666 0.485229
2/19/2007 106.787 111.125 105.875 110.275 308388 0.965421 2514 -0.974736 0.485422
2/20/2007 109.75 112.488 109.062 111.35 408936 -2.54356 2515 2.584471 0.485615
2/21/2007 111.75 113.7 108.3 108.588 846208 2.128887 2516 -2.106221 0.485808
2/22/2007 109.963 112.5 108 110.95 1194072 -2.766689 2517 2.860059 0.486001
2/23/2007 108.162 109.75 107.5 107.963 514852 -3.685952 2518 3.886011 0.486194
2/26/2007 107.525 109 103.25 104.125 818256 0.370293 2519 -0.350956 0.486387
2/27/2007 106 106 103 104.512 304412 -1.148806 2520 1.134087 0.48658
2/28/2007 103.7 107.475 101.25 103.325 466348 -0.67032 2521 0.668897 0.486774
3/1/2007 104.375 106 102.1 102.637 264836 -0.464946 2522 0.453522 0.486967
3/2/2007 102.5 104.25 102 102.162 205316 -1.552689 2523 1.575045 0.48716
3/5/2007 100 101.75 98.775 100.6 400588 0.530966 2524 -0.531546 0.487353
3/6/2007 101.75 103.2 99.775 101.137 329668 0.037561 2525 -0.011822 0.487546
3/7/2007 103.5 103.5 100.75 101.175 550736 0.197284 2526 -0.169664 0.487739
3/8/2007 100.5 102.5 100.5 101.375 477856 -1.51458 2527 1.534019 0.487932
3/9/2007 101.25 103.75 99.2625 99.8625 262044 2.608327 2528 -2.557874 0.488125
3/12/2007 101.25 103 100.5 102.537 265812 0.989739 2529 -1.015965 0.488318
3/13/2007 103.475 103.95 101.5 103.562 146292 -4.147828 2530 4.29489 0.488511
3/14/2007 101.625 102.988 99.025 99.4375 349216 2.007882 2531 -1.992754 0.488704
3/15/2007 102.375 102.375 100.625 101.475 216724 -1.551158 2532 1.573808 0.488897
3/16/2007 102 102.75 99.5 99.925 787776 1.611816 2533 -1.596907 0.489091
3/19/2007 101.375 102.287 100.375 101.562 612024 3.504042 2534 -3.337031 0.489284
3/20/2007 102.25 106.238 101.85 105.25 629600 -0.285853 2535 0.306103 0.489477
3/21/2007 104.988 106.25 104.5 104.95 274688 0.213935 2536 -0.184014 0.48967
3/22/2007 105.25 106.225 104.55 105.175 120084 -2.421898 2537 2.443257 0.489863
3/23/2007 104.75 104.75 101.625 102.688 570544 1.910439 2538 -1.900716 0.490056
3/26/2007 102.775 106 102 104.688 335884 -3.882909 2539 4.06331 0.490249
3/28/2007 102.65 103.725 100.025 100.775 814272 0.309626 2540 -0.294384 0.490442
3/29/2007 101.5 102.375 100 101.088 1347232 -1.176528 2541 1.163414 0.490635
3/30/2007 100.562 101.5 99.55 99.9125 612748 -3.135482 2542 3.311767 0.490828
4/2/2007 98.775 98.775 96.5 96.875 433812 -0.284681 2543 0.30524 0.491021
4/3/2007 98.225 98.75 96.2625 96.6 482296 0.681145 2544 -0.678521 0.491215
4/4/2007 99.25 99.25 96.8 97.2625 310316 0.320266 2545 -0.304451 0.491408
4/5/2007 98.25 98.25 97.0375 97.575 146508 1.526434 2546 -1.508761 0.491601
4/9/2007 99.5 100 98.1375 99.0875 303120 2.568825 2547 -2.519934 0.491794
4/10/2007 100.562 102.562 100.363 101.7 746700 -0.805848 2548 0.802015 0.491987
4/11/2007 105 105 100.738 100.887 246824 -2.164052 2549 2.196532 0.49218
4/12/2007 102.175 102.175 98.5 98.75 254512 -0.266528 2550 0.288375 0.492373
4/13/2007 98.5 100 98.0375 98.4875 329624 2.148533 2551 -2.12727 0.492566
4/16/2007 98.5 101.175 98.5 100.65 607188 2.964566 2552 -2.878832 0.492759
4/17/2007 101.225 105.375 100.75 103.725 1196924 -0.338571 2553 0.347898 0.492952
4/18/2007 105 105.5 103.075 103.375 395892 -1.810175 2554 1.793033 0.493145
4/19/2007 102.512 103.137 101.162 101.537 268112 1.108352 2555 -1.124938 0.493338
4/20/2007 103 103.725 101.8 102.675 216680 -0.735835 2556 0.718288 0.493532
4/23/2007 103.4 103.975 90.25 101.925 645460 0.451227 2557 -0.462474 0.493725
4/24/2007 101.162 102.975 100.75 102.387 421512 0.920277 2558 -0.913965 0.493918
4/25/2007 102.5 104.725 102.5 103.338 933672 3.298618 2559 -3.111352 0.494111
4/26/2007 103.75 108.188 102.588 106.863 2846228 1.938058 2560 -1.929348 0.494304
4/27/2007 106.5 110 106.5 108.975 1101676 1.167223 2561 -1.178363 0.494497
4/30/2007 108 111 106.75 110.262 680420 1.760543 2562 -1.779633 0.49469
5/3/2007 110.525 115 109.137 112.238 720744 -1.447073 2563 1.461154 0.494883
5/4/2007 111.5 113.75 110.262 110.637 486468 3.940093 2564 -3.763172 0.495076
5/7/2007 111.512 116.162 111.5 115.175 837508 -1.2305 2565 1.205707 0.495269
5/8/2007 116 117.125 112.75 113.775 574504 2.287056 2566 -2.250283 0.495462
5/9/2007 116.25 117.125 114.35 116.438 1176068 -1.316512 2567 1.315061 0.495656
5/10/2007 116.25 117.225 113.838 114.925 488968 -0.800795 2568 0.80122 0.495849
5/11/2007 112.75 114.975 111.537 114.012 316568 2.166696 2569 -2.152344 0.496042
5/14/2007 114.5 117.225 114.262 116.537 1732064 2.754547 2570 -2.672103 0.496235
5/15/2007 117.5 120.488 112.75 119.838 828376 1.631028 2571 -1.642229 0.496428
5/16/2007 120 123.45 113.75 121.825 707020 5.360271 2572 -5.165638 0.496621
5/17/2007 124.5 129.5 123 128.725 2204316 -2.162703 2573 2.179526 0.496814
5/18/2007 127.75 127.75 124.012 126 767472 -0.059557 2574 0.102881 0.497007
5/21/2007 127.5 128.25 124.525 125.925 924236 -0.368241 2575 0.376162 0.4972
5/22/2007 127.25 127.988 125 125.463 728876 0.138497 2576 -0.108985 0.497393
5/23/2007 126.25 131.1 125.125 125.637 2210752 -4.284709 2577 4.379275 0.497586
5/24/2007 126 126.238 119.262 120.475 1052616 -1.45263 2578 1.46946 0.497779
5/25/2007 118.963 120.75 117.613 118.75 666864 1.462096 2579 -1.447419 0.497973
5/28/2007 119.65 124.85 118.75 120.512 2177624 0.269779 2580 -0.253478 0.498166
5/29/2007 120.762 122.25 120.3 120.838 489496 -2.95037 2581 3.059359 0.498359
5/30/2007 120 122.225 116.5 117.375 537296 -0.707848 2582 0.699196 0.498552
5/31/2007 118.5 119.25 116.25 116.55 1096044 -0.064396 2583 0.107227 0.498745
6/1/2007 117 118.5 116.062 116.475 552204 -3.648497 2584 3.838327 0.498938
6/4/2007 118.875 118.875 111.575 112.375 970556 1.121867 2585 -1.143134 0.499131
6/5/2007 113 114.35 111 113.65 1023424 -2.191295 2586 2.222637 0.499324
6/6/2007 114.375 114.7 110.25 111.213 292432 -1.07975 2587 1.064461 0.499517
6/7/2007 112 112 108.125 110.025 891156 -1.323355 2588 1.325698 0.49971
6/8/2007 108.75 109.725 107.025 108.588 2726668 1.182127 2589 -1.204817 0.499903
6/11/2007 109.512 110.75 109.025 109.887 575680 -1.11525 2590 1.098418 0.500097
6/12/2007 110.375 110.375 107.8 108.675 171220 -0.905298 2591 0.91616 0.50029
6/13/2007 109 109.5 107.125 107.7 336896 0.66867 2592 -0.667557 0.500483
6/14/2007 112 118.6 108 108.425 1697292 -1.915649 2593 1.926601 0.500676
6/15/2007 108.75 109.5 106.25 106.387 655852 -1.104303 2594 1.085241 0.500869
6/18/2007 107.25 107.5 104.762 105.225 527652 1.173985 2595 -1.190777 0.501062
6/19/2007 105 106.75 104.75 106.475 279136 1.114469 2596 -1.127345 0.501255
6/20/2007 107.5 108.213 105.762 107.675 442620 3.93708 2597 -3.746594 0.501448
6/21/2007 109.875 112.5 108 112.088 1139920 -2.141462 2598 2.15246 0.501641
6/22/2007 116.925 116.925 109.275 109.738 231944 -0.538705 2599 0.535715 0.501834
6/25/2007 110.025 110.75 108.762 109.15 161448 0.205712 2600 -0.17908 0.502027
6/26/2007 109.25 110.213 108 109.375 497396 1.007348 2601 -1.037584 0.502221
6/27/2007 111.925 111.925 108.275 110.488 977172 1.02923 2602 -1.059695 0.502414
6/28/2007 111.725 115 109.762 111.637 1458724 -0.664562 2603 0.666717 0.502607
6/29/2007 111.25 111.25 109.262 110.9 204216 2.322592 2604 -2.304852 0.5028
7/2/2007 111.25 114.225 109.55 113.537 790756 -0.132292 2605 0.154495 0.502993
7/3/2007 114.525 116.238 112.762 113.387 956132 -0.110364 2606 0.140933 0.503186
7/4/2007 113.5 115.225 112.075 113.262 896352 -2.638879 2607 2.691599 0.503379
7/5/2007 112.75 112.762 110 110.35 293624 -1.249678 2608 1.220321 0.503572
7/6/2007 110 110.75 108.325 108.988 1340176 -0.334176 2609 0.34546 0.503765
7/9/2007 110 110 107.5 108.625 1309896 -0.729801 2610 0.716308 0.503958
7/10/2007 108.625 109.875 107.562 107.838 707452 -1.113919 2611 1.09593 0.504151
7/11/2007 107.988 108.738 106.5 106.65 767760 1.077797 2612 -1.095006 0.504344
7/12/2007 111.238 111.238 107 107.812 191740 0.530511 2613 -0.529778 0.504538
7/13/2007 109.75 110.25 107.5 108.387 867592 -0.12656 2614 0.153254 0.504731
7/16/2007 108.5 109.425 107.25 108.25 891544 -0.185097 2615 0.214713 0.504924
7/17/2007 108.25 109 107.75 108.05 139556 -0.816422 2616 0.809272 0.505117
7/18/2007 108.725 109 107 107.175 208348 0.694927 2617 -0.700816 0.50531
7/19/2007 107.75 108.625 106.8 107.925 150376 -0.32536 2618 0.336732 0.505503
7/20/2007 108 111 107.25 107.575 433728 -1.163272 2619 1.154889 0.505696
7/23/2007 106.525 107.75 106 106.338 727436 -1.443358 2620 1.460869 0.505889
7/24/2007 108.988 108.988 104.025 104.825 993996 0.047679 2621 -0.023309 0.506082
7/25/2007 105 106.475 104.25 104.875 1194104 -2.642522 2622 2.711497 0.506275
7/26/2007 105.5 106.238 100.75 102.175 1797276 -1.742594 2623 1.727673 0.506468
7/27/2007 100.625 104.2 100.025 100.425 678364 -1.657603 2624 1.642233 0.506662
7/30/2007 101 101.988 98.25 98.7875 2293536 1.936212 2625 -1.925984 0.506855
7/31/2007 100 100.975 99.5 100.738 789492 -1.142571 2626 1.120188 0.507048
8/1/2007 99.725 100.75 98.7875 99.6 709500 -0.100501 2627 0.134077 0.507241
8/2/2007 99.975 100.5 99.025 99.5 585704 0.883582 2628 -0.877729 0.507434
8/3/2007 100.5 101.175 99.5 100.387 3493484 -0.074772 2629 0.113876 0.507627
8/6/2007 100.262 101.125 99.0375 100.312 1234184 1.751226 2630 -1.771728 0.50782
8/7/2007 102.037 108.5 101.625 102.1 870468 0.341629 2631 -0.331306 0.508013
8/8/2007 103.5 103.5 102.1 102.45 370592 -2.37322 2632 2.39952 0.508206
8/9/2007 102.512 103.238 99.775 100.075 380480 0.386212 2633 -0.381446 0.508399
8/10/2007 99.25 100.662 97.5 100.463 892560 -0.576148 2634 0.55786 0.508592
8/13/2007 100.25 101.25 99.75 99.8875 352244 -0.100212 2635 0.133733 0.508785
8/14/2007 97.5 100.25 97.5 99.7875 705472 -2.058293 2636 2.078706 0.508979
8/16/2007 96.7625 99.975 96.7625 97.775 823900 -3.808894 2637 3.992295 0.509172
8/17/2007 98.5 98.5 93.5 94.1875 1221772 1.644691 2638 -1.65995 0.509365
8/20/2007 100.5 102.5 95.25 95.7625 637736 -1.255617 2639 1.223607 0.509558
8/21/2007 98.75 98.75 94.25 94.575 693040 -0.625077 2640 0.60549 0.509751
8/22/2007 95.5 96.225 93.7625 93.9875 590384 0.238821 2641 -0.210522 0.509944
8/23/2007 94.525 95.5 93.15 94.2125 1626928 -0.788985 2642 0.788036 0.510137
8/24/2007 94.25 94.375 92.8625 93.475 540956 0.38631 2643 -0.381529 0.51033
8/27/2007 94.975 95 93.625 93.8375 1222888 1.547539 2644 -1.522185 0.510523
8/28/2007 93.5 97.7125 93.5 95.3125 529912 1.676338 2645 -1.690953 0.510716
8/29/2007 95 98 94 96.9375 528884 -1.055509 2646 1.02024 0.510909
8/30/2007 97.475 98.2125 95.375 95.925 969024 1.184645 2647 -1.209602 0.511103
8/31/2007 97.475 97.7 96.275 97.075 411752 0.715935 2648 -0.729084 0.511296
9/3/2007 97.5 98.5 97.3 97.775 328108 2.578637 2649 -2.523361 0.511489
9/4/2007 98.4875 101.088 97.8125 100.363 914152 -0.677617 2650 0.680021 0.511682
9/5/2007 101.25 101.975 99.15 99.6875 961328 0.3125 2651 -0.298845 0.511875
9/6/2007 98 101.725 98 100 1179000 1.234568 2652 -1.26165 0.512068
9/7/2007 100.5 101.938 100.5 101.25 531584 -0.259438 2653 0.27629 0.512261
9/10/2007 98.875 101.5 96.75 100.988 1091408 -0.12393 2654 0.149885 0.512454
9/11/2007 101.5 103.625 100.25 100.863 1978288 -2.217376 2655 2.252558 0.512647
9/12/2007 102.875 102.875 97.75 98.675 785972 0.113876 2656 -0.074772 0.51284
9/13/2007 99.4625 100.75 98.5 98.7875 823604 -0.700816 2657 0.694927 0.513033
9/14/2007 99 100.475 97.75 98.1 726724 -0.809246 2658 0.804869 0.513226
9/17/2007 98.875 99.475 97.125 97.3125 364288 0.166707 2659 -0.147182 0.51342
9/18/2007 97.25 98.25 96.5 97.475 286368 -0.450857 2660 0.441371 0.513613
9/19/2007 97.5125 98.75 96.3375 97.0375 567764 3.107842 2661 -2.973363 0.513806
9/20/2007 97.25 101.225 97.25 100.15 2005672 1.390278 2662 -1.374729 0.513999
9/21/2007 100.6 102 100.5 101.562 1299484 -0.531546 2663 0.530966 0.514192
9/24/2007 101.938 103.037 100.725 101.025 928140 7.231405 2664 -7.424388 0.514385
9/25/2007 102 109.938 102 108.9 4895384 6.952503 2665 -7.163661 0.514578
9/26/2007 109.1 120.75 109 117.037 4718456 -3.687267 2666 3.888329 0.514771
9/27/2007 119.963 121.2 112.438 112.875 1898456 4.028465 2667 -3.823779 0.514964
9/28/2007 105.25 118.6 105.25 117.613 1872388 4.427847 2668 -4.318484 0.515157
10/1/2007 112.875 124.625 112.875 123.062 2915876 1.629098 2669 -1.621841 0.51535
10/3/2007 124.5 128.175 121.75 125.1 3984212 -0.815551 2670 0.80777 0.515544
10/4/2007 123.125 127.9 122.125 124.088 2717784 1.272999 2671 -1.295001 0.515737
10/5/2007 117.75 127.75 117.75 125.688 2385664 -5.565175 2672 5.845541 0.51593
10/8/2007 125 126.45 116.75 119.062 2116860 0.926155 2673 -0.930577 0.516123
10/9/2007 112.775 121 112.775 120.175 1279024 -2.560273 2674 2.615333 0.516316
10/10/2007 121 122.5 116.75 117.175 1043028 0.814307 2675 -0.822315 0.516509
10/11/2007 117.5 122.25 116.25 118.137 1851548 -3.98194 2676 4.177927 0.516702
10/12/2007 119.225 119.75 112.75 113.613 875280 -1.056701 2677 1.022166 0.516895
10/15/2007 114.875 116.25 112.25 112.425 835456 2.998273 2678 -2.906432 0.517088
10/16/2007 112.5 117.175 110.575 115.9 1863240 -7.625731 2679 7.407463 0.517281
10/17/2007 110.012 112.475 105.025 107.688 890220 2.257317 2680 -2.229099 0.517474
10/18/2007 109.988 117.5 106.8 110.175 2129608 -3.450707 2681 3.659772 0.517668
10/19/2007 107.65 110 106.125 106.5 1387160 1.740985 2682 -1.752767 0.517861
10/22/2007 104.25 108.75 102.537 108.387 399396 2.595373 2683 -2.550712 0.518054
10/23/2007 110 111.537 108.838 111.275 749716 -0.022474 2684 0.045926 0.518247
10/24/2007 112.537 115.175 110.25 111.25 385928 -1.067457 2685 1.040981 0.51844
10/25/2007 112 112.738 109.062 110.075 1329056 1.366488 2686 -1.353422 0.518633
10/26/2007 110.25 112.5 109.988 111.6 819208 0.189602 2687 -0.16728 0.518826
10/29/2007 111.25 113.75 109.75 111.812 1753232 4.668042 2688 -4.55465 0.519019
10/30/2007 115 118.25 112 117.287 2939520 2.616285 2689 -2.569043 0.519212
10/31/2007 121.562 123.75 117.125 120.438 2015692 0.164955 2690 -0.144969 0.519405
11/1/2007 120 123.75 116.512 120.637 3509380 2.525008 2691 -2.498486 0.519598
11/2/2007 117.525 124.375 113.875 123.762 1624936 -2.240395 2692 2.280972 0.519791
11/5/2007 124.75 125.5 120.438 121.05 1555176 0.554525 2693 -0.565078 0.519985
11/6/2007 122.425 125 121.25 121.725 1121244 3.354505 2694 -3.182214 0.520178
11/7/2007 122.5 127.5 121.312 125.95 2054668 1.6492 2695 -1.668064 0.520371
11/8/2007 125.95 132.5 124.012 128.062 4551376 1.670796 2696 -1.682662 0.520564
11/12/2007 128.762 133.587 125.988 130.238 3371688 -0.250177 2697 0.263574 0.520757
11/13/2007 130.125 132.5 128.75 129.913 766464 3.839387 2698 -3.657837 0.52095
11/14/2007 130.975 137.925 128.3 135.1 4114904 9.321556 2699 -9.559039 0.521143
11/15/2007 136.25 153.425 135.25 148.988 9997512 3.754519 2700 -3.591585 0.521336
11/16/2007 148 162.75 147.5 154.8 10107880 -3.294339 2701 3.466349 0.521529
11/19/2007 166 166 148.75 149.863 2953084 -4.3796 2702 4.539375 0.521722
11/20/2007 148.75 152.25 142.012 143.575 3424440 -9.871815 2703 9.490211 0.521915
11/21/2007 145 145 128.837 130.675 2386124 -1.455745 2704 1.469936 0.522109
11/22/2007 131.25 132.5 125.25 128.8 2872764 -3.661974 2705 3.849736 0.522302
11/23/2007 131.25 132 121.975 124.25 2460016 1.623122 2706 -1.604366 0.522495
11/26/2007 125.05 130.738 125.05 126.3 2065168 5.393256 2707 -5.196857 0.522688
11/27/2007 126.25 136.525 125 133.5 3751504 0.70658 2708 -0.717857 0.522881
11/28/2007 136.5 142.5 133.75 134.45 3045556 -1.778948 2709 1.755742 0.523074
11/29/2007 137.5 138.663 131.25 132.1 2050572 2.724593 2710 -2.651381 0.523267
11/30/2007 132.5 139.225 132.5 135.8 3193092 1.683256 2711 -1.702862 0.52346
12/3/2007 135 141.2 125.025 138.125 2294184 7.762938 2712 -8.478045 0.523653
12/4/2007 137.762 152.375 137.125 149.75 5693104 2.917342 2713 -2.810725 0.523846
12/5/2007 150 158 150 154.25 7709268 -2.790849 2714 2.892266 0.524039
12/6/2007 156.225 157.337 148.038 150.062 2672848 -1.564803 2715 1.595626 0.524232
12/7/2007 150.85 152.7 143 147.75 2013864 4.291498 2716 -4.144871 0.524426
12/10/2007 155 160 152 154.375 6731204 1.999679 2717 -1.986649 0.524619
12/11/2007 159.975 159.975 152.625 157.525 4010952 6.116647 2718 -5.758657 0.524812
12/12/2007 156.25 169.712 155.788 167.788 8748128 0.385905 2719 -0.378317 0.525005
12/13/2007 172.25 174.25 163.788 168.438 8047468 -1.882962 2720 1.887639 0.525198
12/14/2007 168 171.312 163 165.325 2200940 -7.171568 2721 6.994288 0.525391
12/17/2007 168.75 168.75 152.538 154.262 4528560 3.818888 2722 -3.615049 0.525584
12/18/2007 155.75 162.475 150.512 160.387 4240360 -1.374729 2723 1.390278 0.525777
12/19/2007 161.25 166.225 156.5 158.212 3018180 -0.667468 2724 0.666717 0.52597
12/20/2007 159.25 160.675 155.6 157.163 1498820 2.918084 2725 -2.812161 0.526163
12/24/2007 162.25 167.75 158.75 161.887 2794496 6.679932 2726 -6.845794 0.526356
12/26/2007 164.95 177 163.125 173.475 4711264 2.760644 2727 -2.680039 0.52655
12/27/2007 175.587 181.3 170.825 178.4 14468680 3.384782 2728 -3.230219 0.526743
12/28/2007 175 186.875 169.688 184.65 5982592 7.088736 2729 -7.382661 0.526936
12/31/2007 186.25 202.5 185.625 198.738 10671272 #NAME? 2730 2.295452 0.527129

IOC

Uploaded by

Document Information

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

IOC

Uploaded by

Copyright:

Available Formats

Date Open High Low Close Adj Close Volume

4/15/1996 54.1667 54.1667 51.6667 51.6667 2.010784 14400

You might also like