2006 2

Date Open High Low Close Volume Adj Close Date Open
12/29/2006 2423.03 2437.38 2413.43 2415.29 1.41E+09 2415.29 12/31/2007 2663.78
12/28/2006 2425.32 2432.48 2420.91 2425.57 1.24E+09 2425.57 12/28/2007 2693.36
12/27/2006 2418.78 2432.73 2418.78 2431.22 1.22E+09 2431.22 12/27/2007 2715.02
12/26/2006 2398.22 2414.21 2397.68 2413.51 1.02E+09 2413.51 12/26/2007 2702.82
12/22/2006 2415.98 2416.49 2400.72 2401.18 1.31E+09 2401.18 12/24/2007 2694.35
12/21/2006 2430.14 2433.13 2408.99 2415.85 1.73E+09 2415.85 12/21/2007 2676.85
12/20/2006 2432 2443.34 2426.41 2427.61 1.75E+09 2427.61 12/20/2007 2628.12
12/19/2006 2420.08 2437.33 2408.85 2429.55 1.96E+09 2429.55 12/19/2007 2593.33
12/18/2006 2462.43 2470.95 2428.66 2435.57 1.94E+09 2435.57 12/18/2007 2597.59
12/15/2006 2467.36 2470.02 2455.24 2457.2 2.32E+09 2457.2 12/17/2007 2623.23
12/14/2006 2435.75 2461.31 2435.75 2453.85 1.89E+09 2453.85 12/14/2007 2647.68
12/13/2006 2444.12 2444.12 2423.87 2432.41 1.78E+09 2432.41 12/13/2007 2651.45
12/12/2006 2443.03 2444.72 2419.32 2431.6 1.93E+09 2431.6 12/12/2007 2703.26
12/11/2006 2437.36 2453.22 2429.97 2442.86 1.81E+09 2442.86 12/11/2007 2723.09
12/8/2006 2423.67 2447.03 2416.77 2437.36 1.84E+09 2437.36 12/10/2007 2710.73
12/7/2006 2449.64 2454.91 2427.69 2427.69 2.05E+09 2427.69 12/7/2007 2710.33
12/6/2006 2447.54 2451.86 2436.47 2445.86 1.89E+09 2445.86 12/6/2007 2665.87
12/5/2006 2455.7 2459.51 2445.14 2452.38 1.99E+09 2452.38 12/5/2007 2648.96
12/4/2006 2420.92 2455.67 2420.6 2448.39 1.95E+09 2448.39 12/4/2007 2620.34
12/1/2006 2430.75 2434.39 2392.95 2413.21 2.04E+09 2413.21 12/3/2007 2654.91
11/30/2006 2430.75 2441.35 2419.23 2431.77 2.13E+09 2431.77 11/30/2007 2693.61
11/29/2006 2422.91 2436.61 2414.8 2432.23 1.9E+09 2432.23 11/29/2007 2653.36
11/28/2006 2397.32 2414.08 2390.1 2412.61 1.96E+09 2412.61 11/28/2007 2607.33
11/27/2006 2454.17 2454.64 2405.89 2405.92 1.95E+09 2405.92 11/27/2007 2557.98
11/24/2006 2449.73 2468.42 2449.32 2460.26 6.82E+08 2460.26 11/26/2007 2599.82
11/22/2006 2463.21 2467.2 2450.64 2465.98 1.57E+09 2465.98 11/23/2007 2578.99
11/21/2006 2454.65 2456.6 2445.04 2454.84 1.66E+09 2454.84 11/21/2007 2570.53
11/20/2006 2441.16 2457.14 2437.84 2452.72 1.7E+09 2452.72 11/20/2007 2603.53
11/17/2006 2439.63 2445.86 2431.79 2445.86 1.73E+09 2445.86 11/19/2007 2622.44
11/16/2006 2447.09 2453.35 2438.04 2449.06 2.04E+09 2449.06 11/16/2007 2631.81
11/15/2006 2430.14 2452.56 2429.68 2442.75 2.1E+09 2442.75 11/15/2007 2636.27
11/14/2006 2408.05 2430.83 2394.62 2430.66 1.93E+09 2430.66 11/14/2007 2698.03
11/13/2006 2389.52 2408.91 2387.88 2406.38 1.72E+09 2406.38 11/13/2007 2613.37
11/10/2006 2378.26 2389.72 2373.62 2389.72 1.68E+09 2389.72 11/12/2007 2619.41
11/9/2006 2399.28 2401.33 2370.6 2376.01 2.38E+09 2376.01 11/9/2007 2648.96
11/8/2006 2363.92 2393.47 2358.44 2384.94 2.08E+09 2384.94 11/8/2007 2748.4
11/7/2006 2366.01 2391.34 2363.64 2375.88 2.09E+09 2375.88 11/7/2007 2798.45
11/6/2006 2341.66 2371.81 2341.66 2365.95 1.89E+09 2365.95 11/6/2007 2809.81
11/3/2006 2339.04 2343.98 2316.82 2330.79 1.83E+09 2330.79 11/5/2007 2782.8
11/2/2006 2324.48 2339.13 2320.84 2334.02 1.89E+09 2334.02 11/2/2007 2812.79
11/1/2006 2373.49 2375.53 2330.57 2334.35 2.03E+09 2334.35 11/1/2007 2835
10/31/2006 2368.75 2374.64 2355.95 2366.71 1.92E+09 2366.71 10/31/2007 2827.8
10/30/2006 2347.21 2371.06 2341.03 2363.77 1.72E+09 2363.77 10/30/2007 2807.32
10/27/2006 2375.17 2377.34 2347.07 2350.62 2.27E+09 2350.62 10/29/2007 2815.16
10/26/2006 2361.09 2379.29 2347.88 2379.1 2.34E+09 2379.1 10/26/2007 2806.52
10/25/2006 2346.77 2359.76 2338.65 2356.59 2.1E+09 2356.59 10/25/2007 2777.59
10/24/2006 2352.49 2356.03 2335.91 2344.84 1.86E+09 2344.84 10/24/2007 2775.33
10/23/2006 2338.15 2364.2 2330.61 2355.56 1.82E+09 2355.56 10/23/2007 2775.52
10/20/2006 2340.94 2349.36 2329.13 2342.3 1.92E+09 2342.3 10/22/2007 2705.86
10/19/2006 2332.54 2345.24 2324.43 2340.94 2E+09 2340.94 10/19/2007 2799.32
10/18/2006 2355.42 2362.09 2330.49 2337.15 2.13E+09 2337.15 10/18/2007 2778.31
10/17/2006 2354.07 2354.07 2329.8 2344.95 2.13E+09 2344.95 10/17/2007 2801.66
10/16/2006 2359.19 2368.11 2358.01 2363.84 1.82E+09 2363.84 10/16/2007 2770.03
10/13/2006 2344.7 2360.23 2341.4 2357.29 1.94E+09 2357.29 10/15/2007 2809.17
10/12/2006 2318.28 2346.29 2318.28 2346.18 2E+09 2346.18 10/12/2007 2779.79
10/11/2006 2304.67 2322.07 2292.29 2308.27 2E+09 2308.27 10/11/2007 2824.55
10/10/2006 2314.12 2319.06 2302.24 2315.43 1.76E+09 2315.43 10/10/2007 2805.44
10/9/2006 2297.82 2317.42 2295.25 2311.77 1.49E+09 2311.77 10/9/2007 2793.95
10/6/2006 2296.15 2306.28 2289.99 2299.99 1.67E+09 2299.99 10/8/2007 2777.72
10/5/2006 2289.53 2306.35 2287.61 2306.34 1.91E+09 2306.34 10/5/2007 2754.68
10/4/2006 2239.88 2290.98 2239.26 2290.95 2.19E+09 2290.95 10/4/2007 2735.39
10/3/2006 2233.01 2251.86 2224.21 2243.65 1.95E+09 2243.65 10/3/2007 2734.32
10/2/2006 2257 2262.67 2235.68 2237.6 1.77E+09 2237.6 10/2/2007 2740.65
9/29/2006 2273.3 2273.3 2257.98 2258.43 1.81E+09 2258.43 10/1/2007 2704.25
9/28/2006 2266.93 2273.12 2252.91 2270.02 1.81E+09 2270.02 9/28/2007 2709.65
9/27/2006 2256.17 2271 2254.37 2263.39 2.04E+09 2263.39 9/27/2007 2711.82
9/26/2006 2247.72 2261.78 2243.67 2261.34 2.01E+09 2261.34 9/26/2007 2696.53
9/25/2006 2227.37 2253.45 2212.02 2249.07 1.83E+09 2249.07 9/25/2007 2658.53
9/22/2006 2233.55 2233.55 2210.13 2218.93 1.65E+09 2218.93 9/24/2007 2676.42
9/21/2006 2257.54 2261.47 2232.89 2237.75 1.99E+09 2237.75 9/21/2007 2670.75
9/20/2006 2242.11 2257.28 2242.11 2252.89 2.16E+09 2252.89 9/20/2007 2659.58
9/19/2006 2239.86 2239.86 2202.93 2222.37 2.08E+09 2222.37 9/19/2007 2665.89
9/18/2006 2232.99 2247.47 2228.52 2235.75 1.91E+09 2235.75 9/18/2007 2592.96
9/15/2006 2243.28 2247.16 2227.72 2235.59 2.46E+09 2235.59 9/17/2007 2594.04
9/14/2006 2221.73 2230.97 2218.86 2228.73 1.83E+09 2228.73 9/14/2007 2582.15
9/13/2006 2214.8 2229.18 2211.14 2227.67 1.86E+09 2227.67 9/13/2007 2607.13
9/12/2006 2174.61 2217.28 2174.61 2215.82 2.01E+09 2215.82 9/12/2007 2592.83
9/11/2006 2152.12 2180.39 2147.44 2173.25 1.69E+09 2173.25 9/11/2007 2573.28
9/8/2006 2160.02 2168.44 2154.55 2165.79 1.46E+09 2165.79 9/10/2007 2581.78
9/7/2006 2160.05 2174.8 2149.36 2155.29 1.85E+09 2155.29 9/7/2007 2581.48
9/6/2006 2189.7 2190.26 2167.63 2167.84 1.8E+09 2167.84 9/6/2007 2615.74
9/5/2006 2192.94 2207.55 2184.42 2205.7 1.73E+09 2205.7 9/5/2007 2618.28
9/1/2006 2194.56 2198.58 2182.93 2193.16 1.33E+09 2193.16 9/4/2007 2596.38
8/31/2006 2189.17 2193.34 2181.77 2183.75 1.7E+09 2183.75 8/31/2007 2596.19
8/30/2006 2175.07 2188.55 2167.48 2185.73 1.62E+09 2185.73 8/30/2007 2545.08
8/29/2006 2161.96 2173.88 2145.22 2172.3 1.58E+09 2172.3 8/29/2007 2518.82
8/28/2006 2140.52 2164.22 2139.57 2160.7 1.33E+09 2160.7 8/28/2007 2546.39
8/25/2006 2132.17 2152.92 2129.25 2140.29 1.28E+09 2140.29 8/27/2007 2570.41
8/24/2006 2142.34 2144.33 2122.65 2137.11 1.4E+09 2137.11 8/24/2007 2539.65
8/23/2006 2152.91 2160.11 2126.75 2134.66 1.46E+09 2134.66 8/23/2007 2562.41
8/22/2006 2145.31 2162.68 2140.63 2150.02 1.56E+09 2150.02 8/22/2007 2542.99
8/21/2006 2151.91 2153.53 2140.81 2147.75 1.31E+09 2147.75 8/21/2007 2502.31
8/18/2006 2157.14 2165.47 2138.45 2163.95 1.68E+09 2163.95 8/20/2007 2511.07
8/17/2006 2144.3 2168.11 2141.56 2157.61 1.92E+09 2157.61 8/17/2007 2510.38
8/16/2006 2127.06 2149.54 2120.11 2149.54 2.47E+09 2149.54 8/16/2007 2440.91
8/15/2006 2092.49 2115.01 2089.6 2115.01 1.76E+09 2115.01 8/15/2007 2492.76
8/14/2006 2073.01 2092.66 2067.69 2069.04 1.48E+09 2069.04 8/14/2007 2549.26
8/11/2006 2066.23 2066.23 2049.84 2057.71 1.42E+09 2057.71 8/13/2007 2566.6
8/10/2006 2052.98 2076.35 2048.22 2071.74 1.73E+09 2071.74 8/10/2007 2529.54
8/9/2006 2085.56 2097.76 2056.77 2060.28 2.07E+09 2060.28 8/9/2007 2573.03
8/8/2006 2079.52 2083.9 2054.13 2060.85 1.89E+09 2060.85 8/8/2007 2582.6
8/7/2006 2079.45 2079.45 2064.94 2072.5 1.43E+09 2072.5 8/7/2007 2532.78
8/4/2006 2107.83 2119.01 2068.8 2085.05 1.83E+09 2085.05 8/6/2007 2524.87
8/3/2006 2064.56 2099.81 2060.91 2092.34 1.82E+09 2092.34 8/3/2007 2572.92
8/2/2006 2069.91 2089 2069.58 2078.81 1.76E+09 2078.81 8/2/2007 2557.59
8/1/2006 2080.34 2080.34 2052.75 2061.99 1.66E+09 2061.99 8/1/2007 2538.5
7/31/2006 2087.86 2098.24 2082.62 2091.47 1.58E+09 2091.47 7/31/2007 2606.32
7/28/2006 2065.28 2094.95 2065.06 2094.14 1.8E+09 2094.14 7/30/2007 2568.14
7/27/2006 2082.57 2093.14 2052.02 2054.47 2.12E+09 2054.47 7/27/2007 2599.87
7/26/2006 2066.46 2083.96 2053.64 2070.46 2.07E+09 2070.46 7/26/2007 2620.75
7/25/2006 2060.38 2080.11 2055.34 2073.9 1.91E+09 2073.9 7/25/2007 2660.19
7/24/2006 2030.49 2061.84 2030.49 2061.84 1.98E+09 2061.84 7/24/2007 2673.7
7/21/2006 2035.26 2035.78 2014.07 2020.39 2.35E+09 2020.39 7/23/2007 2698.49
7/20/2006 2083.83 2084.24 2038.71 2039.42 1.95E+09 2039.42 7/20/2007 2709.99
7/19/2006 2037.68 2086.07 2037.1 2080.71 2.3E+09 2080.71 7/19/2007 2716.66
7/18/2006 2043.18 2052.53 2012.78 2043.22 2E+09 2043.22 7/18/2007 2695.28
7/17/2006 2034.76 2050.65 2028.3 2037.72 1.5E+09 2037.72 7/17/2007 2702.1
7/14/2006 2053.88 2056.53 2027.11 2037.35 1.78E+09 2037.35 7/16/2007 2703.4
7/13/2006 2076.39 2090.24 2054.1 2054.11 2.02E+09 2054.11 7/13/2007 2696.96
7/12/2006 2121.71 2128.86 2090.23 2090.24 1.78E+09 2090.24 7/12/2007 2662.76
7/11/2006 2110.42 2129.47 2095.69 2128.86 1.97E+09 2128.86 7/11/2007 2637.12
7/10/2006 2135.96 2142.36 2109.18 2116.93 1.56E+09 2116.93 7/10/2007 2657.87
7/7/2006 2146.89 2155.09 2126.64 2130.06 1.76E+09 2130.06 7/9/2007 2668.99
7/6/2006 2156.3 2168.54 2148.21 2155.09 1.59E+09 2155.09 7/6/2007 2656.3
7/5/2006 2174.69 2190.43 2147.12 2153.34 1.59E+09 2153.34 7/5/2007 2646.3
7/3/2006 2177.91 2190.44 2172.09 2190.43 7.88E+08 2190.43 7/3/2007 2636.71
6/30/2006 2181.47 2183.48 2164.67 2172.09 2.46E+09 2172.09 7/2/2007 2617.39
6/29/2006 2121.5 2174.38 2111.84 2174.38 2.17E+09 2174.38 6/29/2007 2619.94
6/28/2006 2105.94 2112.62 2090.78 2111.84 1.59E+09 2111.84 6/28/2007 2606.14
6/27/2006 2134.58 2139.43 2098.76 2100.25 1.79E+09 2100.25 6/27/2007 2563.83
6/26/2006 2126.46 2135.71 2121.47 2133.67 1.39E+09 2133.67 6/26/2007 2589.22
6/23/2006 2120.3 2137.43 2110.81 2121.47 1.61E+09 2121.47 6/25/2007 2590.59
6/22/2006 2138.97 2141.2 2113.59 2122.98 1.64E+09 2122.98 6/22/2007 2610.36
6/21/2006 2109.22 2152.56 2107.06 2141.2 1.85E+09 2141.2 6/21/2007 2597.65
6/20/2006 2110.92 2126.72 2103.77 2107.06 1.57E+09 2107.06 6/20/2007 2632.2
6/19/2006 2136.6 2138.77 2104.38 2110.42 1.68E+09 2110.42 6/19/2007 2620.31
6/16/2006 2140.51 2144.15 2122.78 2129.95 2.43E+09 2129.95 6/18/2007 2631.34
6/15/2006 2098.37 2147.91 2086 2144.15 2.2E+09 2144.15 6/15/2007 2625.33
6/14/2006 2075.55 2091.94 2065.11 2086 2.09E+09 2086 6/14/2007 2584.14
6/13/2006 2089.88 2108.36 2067.74 2072.47 2.59E+09 2072.47 6/13/2007 2558.47
6/12/2006 2137.47 2138.68 2091.32 2091.32 1.89E+09 2091.32 6/12/2007 2560.41
6/9/2006 2151.92 2163.21 2133.47 2135.06 1.75E+09 2135.06 6/11/2007 2569.64
6/8/2006 2141.59 2151.8 2100.43 2145.32 2.95E+09 2145.32 6/8/2007 2541.14
6/7/2006 2166.58 2184.44 2150.69 2151.8 1.91E+09 2151.8 6/7/2007 2577.37
6/6/2006 2174.28 2176.47 2144.2 2162.78 2.09E+09 2162.78 6/6/2007 2599.56
6/5/2006 2212.35 2219.41 2169.4 2169.62 1.73E+09 2169.62 6/5/2007 2611.16
6/2/2006 2229.84 2233.88 2203.73 2219.41 1.93E+09 2219.41 6/4/2007 2606.05
6/1/2006 2179.82 2219.86 2177.8 2219.86 2.08E+09 2219.86 6/1/2007 2614.01
5/31/2006 2171.46 2185.33 2165.79 2178.88 2.12E+09 2178.88 5/31/2007 2599.47
5/30/2006 2202.57 2202.57 2164.74 2164.74 1.72E+09 2164.74 5/30/2007 2556.17
5/26/2006 2205.9 2210.49 2196.7 2210.37 1.54E+09 2210.37 5/29/2007 2561.04
5/25/2006 2182.43 2198.58 2174.24 2198.24 2.03E+09 2198.24 5/25/2007 2547.41
5/24/2006 2159.83 2179.84 2135.81 2169.17 2.6E+09 2169.17 5/24/2007 2577.21
5/23/2006 2188.38 2199.56 2158.76 2158.76 2.13E+09 2158.76 5/23/2007 2592.62
5/22/2006 2178.15 2184.57 2156.67 2172.86 2.27E+09 2172.86 5/22/2007 2580.04
5/19/2006 2183.34 2198.66 2164.54 2193.88 2.51E+09 2193.88 5/21/2007 2560.93
5/18/2006 2205.37 2212.95 2180.28 2180.32 2.02E+09 2180.32 5/18/2007 2548.07
5/17/2006 2214.9 2222.38 2193.87 2195.8 2.34E+09 2195.8 5/17/2007 2544.32
5/16/2006 2239 2243.74 2222.8 2229.13 2E+09 2229.13 5/16/2007 2532.71
5/15/2006 2234.01 2245.18 2220.5 2238.52 2.01E+09 2238.52 5/15/2007 2544.67
5/12/2006 2263.97 2264.19 2243.32 2243.78 2.29E+09 2243.78 5/14/2007 2564.05
5/11/2006 2319.08 2319.6 2270.51 2272.7 2.45E+09 2272.7 5/11/2007 2541.66
5/10/2006 2332.82 2338.25 2314.45 2320.74 2.01E+09 2320.74 5/10/2007 2564.8
5/9/2006 2339.71 2343.62 2334.17 2338.25 1.85E+09 2338.25 5/9/2007 2557.63
5/8/2006 2342.41 2352.56 2339.46 2344.99 1.73E+09 2344.99 5/8/2007 2563.18
5/5/2006 2335.96 2344.37 2332.68 2342.57 1.99E+09 2342.57 5/7/2007 2572.64
5/4/2006 2307.38 2326.82 2307.38 2323.9 2.05E+09 2323.9 5/4/2007 2574.5
5/3/2006 2311.2 2312.6 2295.03 2303.97 2.13E+09 2303.97 5/3/2007 2560.85
5/2/2006 2311.73 2313.93 2302.8 2309.84 2.07E+09 2309.84 5/2/2007 2531.96
5/1/2006 2329.79 2334.69 2300.25 2304.79 2.08E+09 2304.79 5/1/2007 2529.95
4/28/2006 2321.61 2337.28 2317.47 2322.57 2.5E+09 2322.57 4/30/2007 2558.05
4/27/2006 2324.63 2361.89 2315.12 2344.95 2.57E+09 2344.95 4/27/2007 2554.48
4/26/2006 2333.57 2342.88 2327.73 2333.63 2.08E+09 2333.63 4/26/2007 2551.49
4/25/2006 2338.54 2338.54 2321.64 2330.3 2.3E+09 2330.3 4/25/2007 2533.54
4/24/2006 2338.78 2338.78 2324.28 2333.38 2.01E+09 2333.38 4/24/2007 2528.39
4/21/2006 2371.65 2371.65 2333.5 2342.86 2.33E+09 2342.86 4/23/2007 2525.77
4/20/2006 2368.74 2375.54 2354.07 2362.55 2.13E+09 2362.55 4/20/2007 2525.23
4/19/2006 2358.87 2370.93 2350.04 2370.88 2.08E+09 2370.88 4/19/2007 2497.22
4/18/2006 2318.27 2357.46 2318.27 2356.14 2.25E+09 2356.14 4/18/2007 2507.34
4/17/2006 2325.56 2332.67 2299.42 2311.16 1.78E+09 2311.16 4/17/2007 2519.12
4/13/2006 2314.32 2333.03 2310.12 2326.11 1.52E+09 2326.11 4/16/2007 2500.55
4/12/2006 2309.39 2318.05 2308.33 2314.68 1.54E+09 2314.68 4/13/2007 2479.69
4/11/2006 2337.88 2339.79 2302.19 2310.35 2.1E+09 2310.35 4/12/2007 2455.72
4/10/2006 2340.39 2343.59 2326.47 2333.27 1.84E+09 2333.27 4/11/2007 2477.76
4/7/2006 2367.32 2375.45 2336.71 2339.02 2E+09 2339.02 4/10/2007 2468.13
4/6/2006 2358.92 2366.56 2347.64 2361.17 2.14E+09 2361.17 4/9/2007 2478.02
4/5/2006 2349.82 2361.91 2341.66 2359.75 2.03E+09 2359.75 4/5/2007 2457.65
4/4/2006 2337.95 2350.7 2332.67 2345.36 2.08E+09 2345.36 4/4/2007 2451.94
4/3/2006 2352.24 2357.53 2334.6 2336.74 1.95E+09 2336.74 4/3/2007 2432.3
3/31/2006 2345.53 2348.89 2334.54 2339.79 1.85E+09 2339.79 4/2/2007 2425.36
3/30/2006 2340.23 2353.14 2330.84 2340.82 2.16E+09 2340.82 3/30/2007 2419.91
3/29/2006 2309.94 2344.67 2308.41 2337.78 2.38E+09 2337.78 3/29/2007 2432.5
3/28/2006 2315.61 2327.83 2299.56 2304.46 2E+09 2304.46 3/28/2007 2427.19
3/27/2006 2312.47 2319.93 2310.02 2315.58 1.85E+09 2315.58 3/27/2007 2448.92
3/24/2006 2304.74 2316.15 2300.37 2312.82 1.93E+09 2312.82 3/26/2007 2451.6
3/23/2006 2300.17 2305.17 2287.9 2300.15 1.96E+09 2300.15 3/23/2007 2451.83
3/22/2006 2283.39 2305.44 2282.38 2303.35 2.12E+09 2303.35 3/22/2007 2457.06
3/21/2006 2312.9 2332.95 2292.55 2294.23 2.36E+09 2294.23 3/21/2007 2415.54
3/20/2006 2311.93 2317.13 2305.59 2314.11 1.94E+09 2314.11 3/20/2007 2394.82
3/17/2006 2306.17 2310.84 2294.5 2306.48 2.54E+09 2306.48 3/19/2007 2384.66
3/16/2006 2319.11 2323.79 2299.55 2299.56 2.34E+09 2299.56 3/16/2007 2376.82
3/15/2006 2301.17 2312.49 2293.06 2311.84 2.09E+09 2311.84 3/15/2007 2371.02
3/14/2006 2264.25 2296.92 2264.24 2295.9 1.91E+09 2295.9 3/14/2007 2350.94
3/13/2006 2269.44 2280.2 2263.68 2267.03 1.65E+09 2267.03 3/13/2007 2388.86
3/10/2006 2251.81 2266.99 2239.54 2262.04 1.75E+09 2262.04 3/12/2007 2385.14
3/9/2006 2272.26 2279.28 2249.56 2249.72 1.96E+09 2249.72 3/9/2007 2403.13
3/8/2006 2260.87 2275.13 2248.65 2267.46 2.08E+09 2267.46 3/8/2007 2396.55
3/7/2006 2280.08 2280.08 2259.64 2268.38 1.91E+09 2268.38 3/7/2007 2382.65
3/6/2006 2306.66 2309.51 2281.37 2286.03 2.11E+09 2286.03 3/6/2007 2363.15
3/3/2006 2299.1 2324.92 2297.09 2302.6 2.39E+09 2302.6 3/5/2007 2368
3/2/2006 2305.53 2316.93 2299.76 2311.11 2.09E+09 2311.11 3/2/2007 2389.86
3/1/2006 2288.15 2315.95 2285.64 2314.64 2.19E+09 2314.64 3/1/2007 2377.18
2/28/2006 2300.96 2305.62 2276.74 2281.39 2.12E+09 2281.39 2/28/2007 2411.89
2/27/2006 2291.48 2313.53 2291.24 2307.18 1.71E+09 2307.18 2/27/2007 2468.74
2/24/2006 2278.27 2287.86 2272.78 2287.04 1.58E+09 2287.04 2/26/2007 2525.04
2/23/2006 2279.59 2293.74 2271.82 2279.32 1.75E+09 2279.32 2/23/2007 2522.53
2/22/2006 2264.69 2287.99 2259.17 2283.17 1.82E+09 2283.17 2/22/2007 2523.36
2/21/2006 2283.52 2284.82 2256.75 2262.96 1.75E+09 2262.96 2/21/2007 2503.54
2/17/2006 2291.73 2291.76 2279.63 2282.36 1.95E+09 2282.36 2/20/2007 2491.75
2/16/2006 2281.88 2294.63 2278.06 2294.63 1.94E+09 2294.63 2/16/2007 2491.48
2/15/2006 2259.04 2277.13 2255.1 2276.43 1.78E+09 2276.43 2/15/2007 2489.84
2/14/2006 2243.54 2266.82 2237.47 2262.17 1.81E+09 2262.17 2/14/2007 2468.04
2/13/2006 2252.04 2254.31 2232.68 2239.81 1.66E+09 2239.81 2/13/2007 2455.25
2/10/2006 2255.77 2266.44 2235.41 2261.88 2.02E+09 2261.88 2/12/2007 2460.63
2/9/2006 2273.77 2284.52 2254.26 2255.87 2.32E+09 2255.87 2/9/2007 2491.65
2/8/2006 2260.22 2268.72 2246.98 2266.98 2.18E+09 2266.98 2/8/2007 2484.5
2/7/2006 2255.94 2265.54 2239.51 2244.96 2.12E+09 2244.96 2/7/2007 2483.73
2/6/2006 2263.12 2265.81 2249.75 2258.8 1.77E+09 2258.8 2/6/2007 2475.78
2/3/2006 2268.43 2274.62 2255.99 2262.58 2.23E+09 2262.58 2/5/2007 2475.03
2/2/2006 2306.57 2308.05 2277.3 2281.57 2.31E+09 2281.57 2/2/2007 2474.19
2/1/2006 2294.11 2311.57 2292.23 2310.56 2.27E+09 2310.56 2/1/2007 2474.08
1/31/2006 2305.82 2311.83 2292.95 2305.82 2.24E+09 2305.82 1/31/2007 2443.33
1/30/2006 2306.24 2313.98 2304.75 2306.78 1.9E+09 2306.78 1/30/2007 2446.66
1/27/2006 2293.37 2314.36 2289.47 2304.23 2.33E+09 2304.23 1/29/2007 2434.64
1/26/2006 2274.85 2284.07 2264.85 2283 2.4E+09 2283 1/26/2007 2441.1
1/25/2006 2275.3 2275.3 2253.06 2260.65 2.19E+09 2260.65 1/25/2007 2469.27
1/24/2006 2256.13 2269.44 2256.03 2265.25 2.07E+09 2265.25 1/24/2007 2443.01
1/23/2006 2255.31 2256.24 2241.02 2248.47 1.9E+09 2248.47 1/23/2007 2428.26
1/20/2006 2300.36 2300.73 2245.2 2247.7 2.35E+09 2247.7 1/22/2007 2454.5
1/19/2006 2291.69 2311.71 2289.82 2301.81 2.31E+09 2301.81 1/19/2007 2437.63
1/18/2006 2265.5 2285.94 2264.08 2279.64 2.28E+09 2279.64 1/18/2007 2475.33
1/17/2006 2302.56 2305.87 2294.05 2302.69 1.7E+09 2302.69 1/17/2007 2487.89
1/13/2006 2317.74 2321.7 2308.16 2317.04 1.78E+09 2317.04 1/16/2007 2504.56
1/12/2006 2327.17 2330.31 2313.22 2316.69 2.01E+09 2316.69 1/12/2007 2481.72
1/11/2006 2321.41 2332.92 2316.49 2331.36 2.38E+09 2331.36 1/11/2007 2464.89
1/10/2006 2306.22 2320.32 2303.93 2320.32 1.98E+09 2320.32 1/10/2007 2434.04
1/9/2006 2306.18 2322.63 2303.13 2318.69 1.95E+09 2318.69 1/9/2007 2443.26
1/6/2006 2289.21 2306.72 2281.01 2305.62 2.23E+09 2305.62 1/8/2007 2435.25
1/5/2006 2264.93 2277.56 2264.5 2276.87 1.89E+09 2276.87 1/5/2007 2445.07
1/4/2006 2246.96 2265.28 2246.07 2263.46 1.89E+09 2263.46 1/4/2007 2423.82
1/3/2006 2216.53 2249.68 2189.91 2243.74 2E+09 2243.74 1/3/2007 2429.72
 2007
High Low Close Volume Adj Close
2668.61 2646.09 2652.28 1.45E+09 2652.28
2697.77 2661.79 2674.46 1.34E+09 2674.46
2717.12 2675.89 2676.79 2.32E+09 2676.79
2727.55 2698.48 2724.41 1.24E+09 2724.41
2715.77 2694.35 2713.5 7.79E+08 2713.5
2691.99 2671.59 2691.99 2.51E+09 2691.99
2640.88 2605.21 2640.86 1.96E+09 2640.86
2609.73 2583.32 2601.01 1.84E+09 2601.01
2604.38 2553.99 2596.03 1.98E+09 2596.03
2626.37 2574.46 2574.46 1.87E+09 2574.46
2671.88 2634.75 2635.74 1.9E+09 2635.74
2670.33 2641.57 2668.49 2.14E+09 2668.49
2712.59 2638.82 2671.14 2.31E+09 2671.14
2734.82 2650.22 2652.35 2.2E+09 2652.35
2727.84 2706.59 2718.95 1.78E+09 2718.95
2711.96 2695.96 2706.16 1.86E+09 2706.16
2709.1 2664.71 2709.03 1.97E+09 2709.03
2671.72 2647.41 2666.36 2.26E+09 2666.36
2636.01 2613.83 2619.83 2.04E+09 2619.83
2667.82 2636.96 2637.13 1.99E+09 2637.13
2696.24 2642.25 2660.96 2.57E+09 2660.96
2675.21 2648.49 2668.13 2.16E+09 2668.13
2667.93 2606.86 2662.91 2.52E+09 2662.91
2585.93 2546.37 2580.8 2.17E+09 2580.8
2613.69 2539.81 2540.99 2.02E+09 2540.99
2601.55 2567.58 2596.6 8.04E+08 2596.6
2597.17 2542.7 2562.15 2.03E+09 2562.15
2633.82 2554.32 2596.81 2.61E+09 2596.81
2628.15 2583.26 2593.38 2.19E+09 2593.38
2640.03 2596.59 2637.24 2.52E+09 2637.24
2652.65 2601.39 2618.51 2.29E+09 2618.51
2698.35 2636.32 2644.32 2.42E+09 2644.32
2673.65 2613.37 2673.65 2.66E+09 2673.65
2643 2583 2584.13 2.82E+09 2584.13
2668.79 2624.43 2627.94 2.96E+09 2627.94
2753.05 2648.03 2696 3.46E+09 2696
2810.19 2748.31 2748.76 2.49E+09 2748.76
2825.47 2780.22 2825.18 2.48E+09 2825.18
2807.51 2771.91 2795.18 2.09E+09 2795.18
2817.03 2773.82 2810.38 2.43E+09 2810.38
2835.63 2793.17 2794.83 2.53E+09 2794.83
2861.51 2815.67 2859.12 2.53E+09 2859.12
2828.82 2803.67 2816.71 2.12E+09 2816.71
2008
Date Open High Low
12/31/2008 1550.87 1586.81 1548.88
12/30/2008 1521.18 1550.7 1517.26
12/29/2008 1529.54 1530.92 1493.45
12/26/2008 1531.2 1532.13 1518.97
12/24/2008 1525.15 1527.23 1516.15
12/23/2008 1539.37 1548.44 1512.54
12/22/2008 1562.17 1563.79 1503.66
12/19/2008 1572.75 1593.35 1557.05
12/18/2008 1583.17 1591.7 1535.38
12/17/2008 1568.88 1598.33 1560.05
12/16/2008 1526.06 1589.89 1526
12/15/2008 1544.16 1544.16 1491.36
12/12/2008 1482.55 1543.04 1478.03
12/11/2008 1548.47 1568.61 1501.7
12/10/2008 1563.66 1584.16 1542.08
12/9/2008 1546.54 1602.92 1538.25
12/8/2008 1541.44 1583.81 1536.71
12/5/2008 1426.93 1510.39 1404.8
12/4/2008 1465.77 1500.95 1426.41
12/3/2008 1416.03 1493.06 1414.04
12/2/2008 1423.85 1450.83 1399.88
12/1/2008 1496.09 1496.24 1398.07
11/28/2008 1517.95 1535.57 1512.41
11/26/2008 1441.21 1532.1 1441.21
11/25/2008 1472.02 1486.22 1430.4
11/24/2008 1409.72 1480.41 1397.19
11/21/2008 1346.77 1384.35 1295.48
11/20/2008 1373.77 1414.43 1314.9
11/19/2008 1479.13 1493.05 1386.42
11/18/2008 1488.93 1498.42 1429.92
11/17/2008 1494.74 1526.96 1481.7
11/14/2008 1560.59 1587.76 1513.09
11/13/2008 1503.06 1596.7 1428.54
11/12/2008 1555.17 1562.78 1499.21
11/11/2008 1598.59 1612.42 1563.95
11/10/2008 1680.67 1680.67 1603.33
11/7/2008 1629.69 1654.25 1615.51
11/6/2008 1659.57 1676.92 1603.87
11/5/2008 1757.01 1764.43 1679.19
11/4/2008 1761.09 1785.84 1739.81
11/3/2008 1718.89 1738.53 1713.39
10/31/2008 1684.71 1742.54 1673.32
10/30/2008 1698.43 1712.56 1658.45
2825.37 2805.25 2817.44 2.01E+09 2817.44 10/29/2008 1643.98 1705.51 1622.01
2810.31 2776.53 2804.19 2.58E+09 2804.19 10/28/2008 1552.24 1649.47 1504.13
2787.29 2733.08 2750.86 2.75E+09 2750.86 10/27/2008 1528.12 1574.54 1503.81
2781.96 2720.3 2774.76 2.74E+09 2774.76 10/24/2008 1493.79 1584.27 1493.79
2799.26 2758.53 2799.26 2.34E+09 2799.26 10/23/2008 1621.11 1645.5 1533.55
2755.47 2698.14 2753.93 1.96E+09 2753.93 10/22/2008 1671.23 1678.71 1587.22
2799.32 2725.16 2725.16 2.37E+09 2725.16 10/21/2008 1741.84 1768.54 1695.12
2803.26 2770.11 2799.31 1.97E+09 2799.31 10/20/2008 1735.13 1770.05 1698.01
2803.96 2755.26 2792.67 2.4E+09 2792.67 10/17/2008 1678.78 1782.58 1670.28
2781.8 2759.43 2763.91 2.04E+09 2763.91 10/16/2008 1644.55 1717.72 1565.72
2811.66 2764.68 2780.05 1.97E+09 2780.05 10/15/2008 1754.62 1761.23 1628.33
2806.18 2778.29 2805.68 1.96E+09 2805.68 10/14/2008 1894.87 1896.95 1752.89
2834 2757.76 2772.2 2.51E+09 2772.2 10/13/2008 1734.6 1844.25 1715.74
2813.67 2795.98 2811.61 1.92E+09 2811.61 10/10/2008 1590.77 1690.77 1542.45
2806.41 2784.52 2803.91 1.87E+09 2803.91 10/9/2008 1766.25 1787.41 1634.88
2787.37 2771.6 2787.37 1.5E+09 2787.37 10/8/2008 1710.96 1806.89 1706.86
2784.93 2749.85 2780.32 2.01E+09 2780.32 10/7/2008 1867.97 1886.35 1754.88
2735.52 2718.05 2733.57 1.7E+09 2733.57 10/6/2008 1898.63 1905.01 1777.02
2746.14 2721.23 2729.43 1.85E+09 2729.43 10/3/2008 2005.92 2046.81 1947.19
2747.11 2732.69 2747.11 1.74E+09 2747.11 10/2/2008 2052.51 2056.43 1975
2743.53 2704.25 2740.99 1.91E+09 2740.99 10/1/2008 2075.1 2083.2 2046.06
2716.75 2692.02 2701.5 1.93E+09 2701.5 9/30/2008 2033.69 2094.31 2015.93
2712.79 2702.02 2709.59 1.75E+09 2709.59 9/29/2008 2147.16 2152.69 1983.73
2709.23 2689.59 2699.03 1.98E+09 2699.03 9/26/2008 2144.06 2187.53 2136.85
2683.92 2656.33 2683.45 1.91E+09 2683.45 9/25/2008 2172.26 2210.74 2167.06
2692.16 2660.52 2667.95 1.85E+09 2667.95 9/24/2008 2167.55 2179.93 2147.36
2678.69 2666.32 2671.22 2.27E+09 2671.22 9/23/2008 2190.71 2209.62 2151.77
2669.43 2648.07 2654.29 1.75E+09 2654.29 9/22/2008 2265.77 2266.45 2178.98
2683.02 2654.9 2666.48 2.18E+09 2666.48 9/19/2008 2303.9 2318.43 2239.73
2651.66 2583.14 2651.66 2.08E+09 2651.66 9/18/2008 2137.42 2201.71 2070.22
2596.09 2575.36 2581.66 1.41E+09 2581.66 9/17/2008 2177.58 2183.25 2098.85
2603.63 2577.73 2602.18 1.59E+09 2602.18 9/16/2008 2149.65 2214.29 2145.17
2612.7 2589.41 2601.06 1.67E+09 2601.06 9/15/2008 2202.28 2244.88 2179.91
2612.18 2590.38 2592.07 1.89E+09 2592.07 9/12/2008 2239.25 2268.83 2228
2598.94 2572.86 2597.47 1.74E+09 2597.47 9/11/2008 2199.03 2259.25 2191.53
2588.88 2536.93 2559.11 1.77E+09 2559.11 9/10/2008 2232.21 2247.63 2209.59
2584.28 2556.59 2565.7 1.91E+09 2565.7 9/9/2008 2269.93 2285.54 2209.81
2620.89 2595.52 2614.32 1.8E+09 2614.32 9/8/2008 2296.18 2303.89 2236.97
2621.54 2596.7 2605.95 1.92E+09 2605.95 9/5/2008 2241.62 2264.35 2216.99
2644.45 2596.38 2630.24 1.86E+09 2630.24 9/4/2008 2315.18 2317.32 2259.04
2603.11 2579.79 2596.36 1.54E+09 2596.36 9/3/2008 2346.81 2357.43 2320.91
2587.86 2542.48 2565.3 1.7E+09 2565.3 9/2/2008 2402.11 2413.11 2338.37
2563.16 2512.6 2563.16 1.65E+09 2563.16 8/29/2008 2388.67 2393.49 2360.91
2548.06 2500.55 2500.64 1.56E+09 2500.64 8/28/2008 2390.11 2412.84 2388.55
2573.83 2557.48 2561.25 1.31E+09 2561.25 8/27/2008 2362.86 2395.02 2358.93
2576.69 2534.64 2576.69 1.62E+09 2576.69 8/26/2008 2364.31 2377.04 2345.79
2565.35 2530.57 2541.7 1.62E+09 2541.7 8/25/2008 2399.73 2399.73 2362.2
2554.9 2533.74 2552.8 1.79E+09 2552.8 8/22/2008 2390.34 2417.63 2390.34
2529.66 2500.66 2521.3 1.68E+09 2521.3 8/21/2008 2371.54 2387.72 2360.39
2516.31 2487.44 2508.59 1.66E+09 2508.59 8/20/2008 2396.58 2408.68 2372.34
2524.96 2466.36 2505.03 2.58E+09 2505.03 8/19/2008 2404.95 2410.96 2376.67
2460.5 2386.69 2451.07 3.28E+09 2451.07 8/18/2008 2456.96 2456.96 2404.41
2520.39 2457.89 2458.83 2.26E+09 2458.83 8/15/2008 2463.1 2473.2 2441.05
2552.49 2499.12 2499.12 1.98E+09 2499.12 8/14/2008 2414.41 2461.15 2414.41
2572.51 2541.35 2542.24 2.15E+09 2542.24 8/13/2008 2424.32 2443.44 2404.03
2569.25 2503.16 2544.89 3.2E+09 2544.89 8/12/2008 2434.26 2447.16 2421.09
2615.93 2556.49 2556.49 3.59E+09 2556.49 8/11/2008 2407.55 2461.65 2402.53
2627.75 2582.6 2612.98 3.54E+09 2612.98 8/8/2008 2356.84 2416.4 2352.04
2577.81 2523.44 2561.6 2.7E+09 2561.6 8/7/2008 2362.79 2386.44 2351.32
2547.33 2491.96 2547.33 2.82E+09 2547.33 8/6/2008 2349.17 2385.77 2333.53
2575.58 2511.12 2511.25 2.5E+09 2511.25 8/5/2008 2308.14 2349.83 2303.63
2579.28 2553.14 2575.98 2.46E+09 2575.98 8/4/2008 2309.75 2309.75 2280.93
2557.11 2515.81 2553.87 2.91E+09 2553.87 8/1/2008 2326.83 2328.95 2286.41
2607.45 2545.9 2546.27 2.79E+09 2546.27 7/31/2008 2311.33 2353.39 2309.64
2592 2552.31 2583.28 2.29E+09 2583.28 7/30/2008 2329.01 2342.88 2299.98
2608.99 2562.06 2562.24 2.71E+09 2562.24 7/29/2008 2274.61 2320.18 2274.37
2632.46 2563.81 2599.34 3.39E+09 2599.34 7/28/2008 2307.19 2317.75 2258.62
2665.81 2628.15 2648.17 2.48E+09 2648.17 7/25/2008 2294.69 2312.6 2282.63
2682.4 2634.03 2639.86 2.46E+09 2639.86 7/24/2008 2329.21 2329.21 2278.91
2705.03 2688.41 2690.58 2.03E+09 2690.58 7/23/2008 2305.11 2350.09 2300.2
2710.32 2674.64 2687.6 2.34E+09 2687.6 7/22/2008 2256.32 2303.96 2252.84
2724.74 2710.84 2720.04 2.18E+09 2720.04 7/21/2008 2290.75 2300.32 2270.28
2699.87 2674.26 2699.49 2.26E+09 2699.49 7/18/2008 2286.92 2293.18 2269.55
2719.94 2701.56 2712.29 2.16E+09 2712.29 7/17/2008 2296.57 2320.77 2274.27
2712.13 2693.71 2697.33 1.75E+09 2697.33 7/16/2008 2219.27 2284.85 2205.71
2707.64 2694.09 2707 1.73E+09 2707 7/15/2008 2197.18 2249.12 2167.29
2701.73 2662.52 2701.73 2.17E+09 2701.73 7/14/2008 2262.86 2266.44 2207
2652.34 2631.89 2651.79 2.01E+09 2651.79 7/11/2008 2233.38 2265.86 2203.25
2662.55 2637.66 2639.16 2.23E+09 2639.16 7/10/2008 2239.95 2267.67 2223.04
2672.59 2660.65 2670.02 1.9E+09 2670.02 7/9/2008 2290.63 2296.03 2234.59
2667.97 2649.05 2666.51 1.6E+09 2666.51 7/8/2008 2244.9 2294.44 2233.99
2658.01 2637.78 2656.65 1.69E+09 2656.65 7/7/2008 2263.69 2276.54 2214.16
2644.95 2635 2644.95 1.09E+09 2644.95 7/3/2008 2261.74 2262.96 2227.8
2632.3 2614.84 2632.3 1.85E+09 2632.3 7/2/2008 2311.57 2317.2 2251.3
2626.56 2590.09 2603.23 2.17E+09 2603.23 7/1/2008 2274.24 2306.91 2255.79
2624.6 2604.6 2608.37 1.92E+09 2608.37 6/30/2008 2312.42 2325.49 2292.98
2605.92 2560.45 2605.35 2.02E+09 2605.35 6/27/2008 2319.62 2329.94 2290.59
2590.89 2566.34 2574.16 2.1E+09 2574.16 6/26/2008 2365.86 2366.16 2321.37
2605.87 2568.5 2577.08 2.04E+09 2577.08 6/25/2008 2376.82 2421.25 2376.29
2612.75 2583.24 2588.96 3.24E+09 2588.96 6/24/2008 2375.8 2394.86 2352.1
2618.54 2586.05 2616.96 2.56E+09 2616.96 6/23/2008 2416.55 2419.69 2384.56
2634.6 2599.63 2599.96 2.79E+09 2599.96 6/20/2008 2441.96 2441.96 2394.26
2631.3 2612.42 2626.76 1.87E+09 2626.76 6/19/2008 2427.17 2469.15 2412.37
2631.45 2617.66 2626.6 1.72E+09 2626.6 6/18/2008 2444.96 2449.18 2422.96
2630.51 2620.72 2626.71 2.42E+09 2626.71 6/17/2008 2481.2 2483.19 2456.78
2604.76 2583.93 2599.41 1.94E+09 2599.41 6/16/2008 2443.13 2479.95 2441.24
2582.31 2556.72 2582.31 2.09E+09 2582.31 6/13/2008 2423.05 2454.5 2417.01
2576.89 2547.99 2549.77 2.05E+09 2549.77 6/12/2008 2414.46 2432.88 2388.49
2584.82 2566.84 2572.15 1.61E+09 2572.15 6/11/2008 2444.94 2446.28 2394.01
2573.74 2534.97 2573.54 1.91E+09 2573.54 6/10/2008 2436.75 2466.28 2432.47
2585.73 2541.38 2541.38 2.72E+09 2541.38 6/9/2008 2483.22 2485 2429.3
2599.56 2578.81 2587.18 2.16E+09 2587.18 6/6/2008 2528.52 2529.97 2474.56
2613.31 2595.01 2611.23 2.18E+09 2611.23 6/5/2008 2509.49 2549.94 2504.57
2619.75 2604.85 2618.29 1.95E+09 2618.29 6/4/2008 2473.03 2518.71 2471.52
2626.4 2608.69 2613.92 1.88E+09 2613.92 6/3/2008 2500.5 2513.89 2460.56
2607.9 2594.29 2604.52 2.29E+09 2604.52 6/2/2008 2514.82 2516.37 2471.41
2592.59 2551.68 2592.59 1.97E+09 2592.59 5/30/2008 2519.14 2530.16 2510.65
2576.36 2558.4 2572.06 1.65E+09 2572.06 5/29/2008 2486.09 2522.14 2485.92
2560.03 2544.46 2557.19 1.56E+09 2557.19 5/28/2008 2491.5 2493.38 2465.59
2585.73 2531.28 2537.92 2.35E+09 2537.92 5/27/2008 2450.52 2482.08 2448.58
2600.94 2576.23 2577.05 2.01E+09 2577.05 5/23/2008 2454.14 2456 2430.36
2593.03 2573.95 2588.02 1.94E+09 2588.02 5/22/2008 2454.74 2474.53 2448.84
2587.87 2560.85 2578.79 1.97E+09 2578.79 5/21/2008 2497.39 2508.9 2444.99
2559.03 2540.67 2558.45 2E+09 2558.45 5/20/2008 2505.86 2506.19 2479.37
2547.71 2535.47 2539.38 1.92E+09 2539.38 5/19/2008 2530.82 2551.47 2505.6
2547.42 2519.35 2547.42 2.06E+09 2547.42 5/16/2008 2537.41 2537.41 2504.18
2557.78 2523.83 2525.29 2.19E+09 2525.29 5/15/2008 2496.44 2535.19 2492.95
2568.93 2537.92 2546.44 1.94E+09 2546.44 5/14/2008 2503.28 2528.4 2493.58
2562.45 2539.67 2562.22 1.73E+09 2562.22 5/13/2008 2491.02 2498.07 2472.58
2570.73 2533.12 2533.74 2.24E+09 2533.74 5/12/2008 2454.65 2490.22 2446.36
2579.98 2555.71 2576.34 2.1E+09 2576.34 5/9/2008 2432.55 2455.33 2429.03
2571.75 2551.15 2571.75 1.9E+09 2571.75 5/8/2008 2450.01 2462.51 2436.61
2580.06 2569.22 2570.95 1.65E+09 2570.95 5/7/2008 2483.03 2496.65 2435.76
2577.96 2561.73 2572.15 2.21E+09 2572.15 5/6/2008 2455.11 2488.83 2445.37
2569.8 2555.84 2565.46 2.14E+09 2565.46 5/5/2008 2475.31 2486.05 2458.12
2562.78 2531.96 2557.84 2.07E+09 2557.84 5/2/2008 2499.14 2499.14 2461.46
2532.37 2510.57 2531.53 2.35E+09 2531.53 5/1/2008 2416.49 2480.71 2416.49
2558.75 2525.09 2525.09 2.08E+09 2525.09 4/30/2008 2434.2 2451.19 2406.37
2562.99 2550.1 2557.21 2.08E+09 2557.21 4/29/2008 2420 2435.38 2412.1
2560.64 2544.12 2554.46 2.41E+09 2554.46 4/28/2008 2422.63 2437 2416.9
2551.39 2523.84 2547.89 2.64E+09 2547.89 4/25/2008 2424.68 2427.09 2391.15
2529.48 2509.26 2524.54 2.22E+09 2524.54 4/24/2008 2408.25 2447.28 2383.76
2531.4 2518.47 2523.67 1.93E+09 2523.67 4/23/2008 2391.64 2412.53 2382.77
2532.24 2515.24 2526.39 2.08E+09 2526.39 4/22/2008 2397.12 2397.17 2361.67
2515.95 2490.34 2505.35 2.11E+09 2505.35 4/21/2008 2393.07 2410.97 2389.82
2518.21 2499.65 2510.5 2.05E+09 2510.5 4/18/2008 2394.52 2412.78 2383.24
2522.07 2510.6 2516.95 1.9E+09 2516.95 4/17/2008 2347.32 2348.31 2327.66
2519.03 2500.55 2518.33 1.78E+09 2518.33 4/16/2008 2313.42 2352.21 2313.42
2491.94 2468.23 2491.94 1.83E+09 2491.94 4/15/2008 2287.43 2291.12 2266.29
2480.41 2448.71 2480.32 1.91E+09 2480.32 4/14/2008 2287.02 2296.73 2274.91
2478.51 2452.05 2459.31 1.96E+09 2459.31 4/11/2008 2327.7 2328.45 2286.19
2479.46 2468.03 2477.61 1.83E+09 2477.61 4/10/2008 2326.78 2363.91 2324.39
2478.68 2464.57 2469.18 1.71E+09 2469.18 4/9/2008 2351.94 2353.54 2311.45
2471.34 2455.6 2471.34 1.54E+09 2471.34 4/8/2008 2353.58 2359.4 2337.84
2461.49 2448.69 2458.69 1.93E+09 2458.69 4/7/2008 2386.62 2390.04 2359.54
2456.17 2432.3 2450.33 1.93E+09 2450.33 4/4/2008 2366.91 2391.93 2351.76
2427.94 2409.04 2422.26 1.78E+09 2422.26 4/3/2008 2347.91 2373.99 2339.38
2432.2 2403.01 2421.64 2E+09 2421.64 4/2/2008 2363.42 2381.21 2347.78
2433.04 2396.83 2417.88 1.93E+09 2417.88 4/1/2008 2306.51 2362.75 2305.4
2434.32 2413.09 2417.1 1.87E+09 2417.1 3/31/2008 2265.15 2289.7 2260.59
2450.03 2435.19 2437.43 1.71E+09 2437.43 3/28/2008 2291.32 2304.71 2256.87
2455.63 2428 2455.63 1.82E+09 2455.63 3/27/2008 2315.04 2315.91 2280.47
2459.96 2447.81 2448.93 1.63E+09 2448.93 3/26/2008 2328.62 2331.18 2306.49
2457.37 2442.51 2451.74 1.89E+09 2451.74 3/25/2008 2329.16 2346.78 2312.06
2455.92 2405.39 2455.92 2.16E+09 2455.92 3/24/2008 2268.2 2336.7 2268.2
2412.64 2393.19 2408.21 1.76E+09 2408.21 3/20/2008 2220.5 2258.11 2208.12
2399.8 2381.55 2394.41 1.65E+09 2394.41 3/19/2008 2272.12 2280.9 2209.96
2385.32 2364.36 2372.66 2.03E+09 2372.66 3/18/2008 2215.61 2268.26 2206.81
2382.62 2367.74 2378.7 1.69E+09 2378.7 3/17/2008 2166.94 2200.53 2155.42
2371.74 2331.57 2371.74 2.26E+09 2371.74 3/14/2008 2271.21 2277.11 2191.75
2395.98 2350.57 2350.57 2.24E+09 2350.57 3/13/2008 2219.28 2272.55 2199.38
2404.02 2384.39 2402.29 1.64E+09 2402.29 3/12/2008 2259.97 2282.61 2241.38
2404.8 2375.57 2387.55 1.88E+09 2387.55 3/11/2008 2209.65 2255.76 2192.5
2402.2 2382 2387.73 1.99E+09 2387.73 3/10/2008 2211.14 2216.89 2168.67
2388.78 2371.92 2374.64 1.96E+09 2374.64 3/7/2008 2204.48 2242.5 2186.93
2390.14 2361.27 2385.14 2.12E+09 2385.14 3/6/2008 2265.67 2272.2 2219.33
2377.84 2340.4 2340.68 2.29E+09 2340.68 3/5/2008 2266.49 2290.01 2254.2
2401.26 2368 2368 2.35E+09 2368 3/4/2008 2244.21 2266.37 2221.09
2419.15 2359.44 2404.21 2.71E+09 2404.21 3/3/2008 2271.26 2275.75 2240.3
2431.86 2395.35 2416.15 2.62E+09 2416.15 2/29/2008 2309.06 2311.23 2264.97
2470.92 2402.36 2407.86 3.04E+09 2407.86 2/28/2008 2342.56 2352.88 2324.47
2525.98 2492.54 2504.52 1.91E+09 2504.52 2/27/2008 2329.16 2363.52 2326.34
2522.84 2506.95 2515.1 2.01E+09 2515.1 2/26/2008 2314.42 2361.1 2311.32
2531.42 2509.06 2524.94 1.85E+09 2524.94 2/25/2008 2303.41 2333.71 2294.38
2518.42 2500.96 2518.42 2.01E+09 2518.42 2/22/2008 2306.61 2308.76 2265.36
2514.22 2479.92 2513.04 2.17E+09 2513.04 2/21/2008 2344.08 2353.79 2294.77
2497.92 2482.66 2496.31 1.89E+09 2496.31 2/20/2008 2292.82 2331.7 2291.24
2498.37 2485.51 2497.1 1.95E+09 2497.1 2/19/2008 2348.98 2352.79 2300.1
2494.51 2468.04 2488.38 2.17E+09 2488.38 2/15/2008 2320.58 2329.17 2305.81
2464.56 2452.17 2459.88 1.82E+09 2459.88 2/14/2008 2376.22 2376.22 2328.59
2460.63 2444.68 2450.38 1.84E+09 2450.38 2/13/2008 2347.22 2373.93 2338.91
2496.52 2453.44 2459.82 2.19E+09 2459.82 2/12/2008 2333.31 2349.55 2305.83
2492.41 2477.71 2488.67 2E+09 2488.67 2/11/2008 2310.75 2326.23 2294.42
2495.27 2475.57 2490.5 2.2E+09 2490.5 2/8/2008 2290.5 2318.67 2280.27
2478.24 2454.6 2471.49 2.11E+09 2471.49 2/7/2008 2259.62 2318.52 2252.65
2481.57 2466.18 2470.6 1.88E+09 2470.6 2/6/2008 2327.18 2338.27 2277.27
2478.41 2466.56 2475.88 1.88E+09 2475.88 2/5/2008 2344.81 2359.43 2309.57
2481.38 2458.71 2468.38 2.17E+09 2468.38 2/4/2008 2413.42 2413.42 2382.09
2471.2 2433.76 2463.93 2.19E+09 2463.93 2/1/2008 2392.58 2419.23 2374.5
2451 2437.42 2448.64 1.77E+09 2448.64 1/31/2008 2317.11 2403.46 2313.52
2451.83 2431.31 2441.09 1.92E+09 2441.09 1/30/2008 2346.36 2396 2343.88
2443.44 2418.61 2435.49 2.07E+09 2435.49 1/29/2008 2360.43 2362.11 2332
2470.51 2430.56 2434.24 2.2E+09 2434.24 1/28/2008 2324.85 2349.91 2306.64
2466.28 2440.82 2466.28 2.2E+09 2466.28 1/25/2008 2402.8 2408.22 2322.56
2447.03 2425.98 2431.41 2E+09 2431.41 1/24/2008 2328.86 2361.89 2326.37
2454.66 2422.92 2431.07 1.9E+09 2431.07 1/23/2008 2226.77 2320.13 2202.54
2453.79 2435.68 2451.31 2.04E+09 2451.31 1/22/2008 2221.2 2318.6 2221.2
2475.8 2438.11 2443.21 2.46E+09 2443.21 1/18/2008 2365.56 2384.21 2323.29
2496.93 2475.83 2479.42 2.27E+09 2479.42 1/17/2008 2405.74 2416.51 2343.65
2508.93 2493.92 2497.78 2.14E+09 2497.78 1/16/2008 2390.56 2429.58 2361.22
2502.82 2481.54 2502.82 2.18E+09 2502.82 1/15/2008 2449.04 2455.29 2412.47
2489.46 2463.39 2484.85 2.44E+09 2484.85 1/14/2008 2470.87 2483.13 2455.34
2461.34 2427.9 2459.33 2.27E+09 2459.33 1/11/2008 2471.86 2473.95 2428.85
2449.87 2423.56 2443.83 2.14E+09 2443.83 1/10/2008 2452.12 2503.55 2446.8
2445.63 2421.13 2438.2 1.91E+09 2438.2 1/9/2008 2443.85 2474.55 2407.39
2445.07 2420.59 2434.25 2.06E+09 2434.25 1/8/2008 2506.97 2527.42 2440.51
2460.51 2413.75 2453.43 2.1E+09 2453.43 1/7/2008 2514.15 2521.62 2471.23
2454.62 2394.66 2423.16 2.44E+09 2423.16 1/4/2008 2571.08 2571.08 2502.68
1/3/2008 2611.96 2624.27 2592.18
1/2/2008 2653.91 2661.5 2597.81
2008 2009
Close Volume Adj Close Date Open High Low Close Volume
1577.03 1.52E+09 1577.03 12/31/2009 2292.92 2293.59 2269.11 2269.15 1.24E+09
1550.7 1.37E+09 1550.7 12/30/2009 2284.56 2293.02 2280.16 2291.28 1.31E+09
1510.32 1.19E+09 1510.32 12/29/2009 2293.94 2294.75 2286.57 2288.4 1.18E+09
1530.24 5.93E+08 1530.24 12/28/2009 2290.04 2295.8 2280.56 2291.08 1.23E+09
1524.9 4.91E+08 1524.9 12/24/2009 2273.95 2285.89 2273.4 2285.69 6.33E+08
1521.54 1.33E+09 1521.54 12/23/2009 2257.21 2271.33 2253.67 2269.64 1.58E+09
1532.35 1.63E+09 1532.35 12/22/2009 2242.61 2253.73 2241.33 2252.67 1.72E+09
1564.32 2.65E+09 1564.32 12/21/2009 2224.04 2242.22 2224.04 2237.66 1.81E+09
1552.37 2.09E+09 1552.37 12/18/2009 2197.57 2213.18 2190.69 2211.69 2.85E+09
1579.31 2.11E+09 1579.31 12/17/2009 2193.5 2198.51 2178.05 2180.05 1.9E+09
1589.89 2.18E+09 1589.89 12/16/2009 2210.35 2220.46 2203.33 2206.91 2.02E+09
1508.34 1.68E+09 1508.34 12/15/2009 2203.54 2217.63 2197.76 2201.05 1.95E+09
1540.72 1.87E+09 1540.72 12/14/2009 2202.31 2212.56 2193.2 2212.1 1.84E+09
1507.88 2.02E+09 1507.88 12/11/2009 2200.96 2202.4 2179.51 2190.31 1.75E+09
1565.48 1.96E+09 1565.48 12/10/2009 2194.9 2202.84 2187.08 2190.86 1.95E+09
1547.34 2.25E+09 1547.34 12/9/2009 2170.02 2185.7 2155.96 2183.73 1.91E+09
1571.74 2.29E+09 1571.74 12/8/2009 2174.72 2187.19 2160.43 2172.99 1.98E+09
1509.31 2.18E+09 1509.31 12/7/2009 2191.35 2201.42 2183.13 2189.61 1.88E+09
1445.56 2.02E+09 1445.56 12/4/2009 2203.75 2214.39 2169.66 2194.35 2.31E+09
1492.38 2.24E+09 1492.38 12/3/2009 2190.42 2203.75 2172.04 2173.14 2E+09
1449.8 2.06E+09 1449.8 12/2/2009 2178.51 2198.55 2177.82 2185.03 2.07E+09
1398.07 1.9E+09 1398.07 12/1/2009 2162.23 2182.24 2162.23 2175.81 2.15E+09
1535.57 7.88E+08 1535.57 11/30/2009 2135.93 2146.93 2120.7 2144.6 1.99E+09
1532.1 1.98E+09 1532.1 11/27/2009 2115.96 2155.41 2113.99 2138.44 9.72E+08
1464.73 2.46E+09 1464.73 11/25/2009 2174 2178.62 2170.06 2176.05 1.4E+09
1472.02 2.55E+09 1472.02 11/24/2009 2174.69 2175.15 2155.22 2169.18 1.86E+09
1384.35 3.07E+09 1384.35 11/23/2009 2168.95 2189.5 2168.77 2176.01 1.84E+09
1316.12 3.15E+09 1316.12 11/20/2009 2145.07 2150.08 2137.06 2146.04 1.96E+09
1386.42 2.37E+09 1386.42 11/19/2009 2176.37 2176.51 2141.59 2156.82 2.21E+09
1483.27 2.35E+09 1483.27 11/18/2009 2199.87 2200.15 2180.17 2193.14 1.99E+09
1482.05 1.83E+09 1482.05 11/17/2009 2190.12 2203.78 2185.55 2203.78 1.89E+09
1516.85 2.24E+09 1516.85 11/16/2009 2177.31 2205.32 2177 2197.85 2.11E+09
1596.7 3.01E+09 1596.7 11/13/2009 2156.68 2172.05 2145.92 2167.88 1.88E+09
1499.21 2.12E+09 1499.21 11/12/2009 2166.98 2179.19 2145.83 2149.02 2.21E+09
1580.9 1.91E+09 1580.9 11/11/2009 2166.53 2177.91 2155.25 2166.9 1.85E+09
1616.74 1.67E+09 1616.74 11/10/2009 2147.24 2160.64 2141.27 2151.08 2E+09
1647.4 1.89E+09 1647.4 11/9/2009 2128.46 2154.06 2128.15 2154.06 2E+09
1608.7 2.37E+09 1608.7 11/6/2009 2089.49 2117.62 2088.24 2112.44 1.83E+09
1681.64 2.09E+09 1681.64 11/5/2009 2078.83 2105.32 2075.61 2105.32 2.21E+09
1780.12 2.31E+09 1780.12 11/4/2009 2067.56 2081.1 2053 2055.52 2.22E+09
1726.33 1.77E+09 1726.33 11/3/2009 2034.09 2057.32 2031.25 2057.32 2.06E+09
1720.95 2.44E+09 1720.95 11/2/2009 2047.42 2069.49 2024.27 2049.2 2.41E+09
1698.52 2.5E+09 1698.52 10/30/2009 2091.56 2095.09 2040.21 2045.11 2.61E+09
1657.21 2.75E+09 1657.21 10/29/2009 2077.04 2101.33 2071.3 2097.55 2.3E+09
1649.47 2.78E+09 1649.47 10/28/2009 2103.36 2111.84 2057.4 2059.61 2.77E+09
1505.9 2.22E+09 1505.9 10/27/2009 2144.15 2148.88 2110.91 2116.09 2.38E+09
1552.03 2.69E+09 1552.03 10/26/2009 2158.81 2183.61 2136.92 2141.85 2.32E+09
1603.91 3.1E+09 1603.91 10/23/2009 2186.64 2190.48 2149.35 2154.47 2.44E+09
1615.75 2.56E+09 1615.75 10/22/2009 2146.72 2169.17 2130.7 2165.29 2.27E+09
1696.68 2.1E+09 1696.68 10/21/2009 2160.78 2190.64 2148.41 2150.73 2.57E+09
1770.03 2.02E+09 1770.03 10/20/2009 2180.43 2181.16 2151.77 2163.47 2.11E+09
1711.29 2.71E+09 1711.29 10/19/2009 2162.41 2180.11 2150.42 2176.32 1.97E+09
1717.71 3.33E+09 1717.71 10/16/2009 2164.73 2164.73 2142.88 2156.8 2.21E+09
1628.33 2.54E+09 1628.33 10/15/2009 2164.33 2173.29 2158.29 2173.29 2.14E+09
1779.01 2.91E+09 1779.01 10/14/2009 2165.83 2173.95 2157.48 2172.23 2.35E+09
1844.25 2.67E+09 1844.25 10/13/2009 2138.7 2146.35 2128.44 2139.89 2.02E+09
1649.51 4.16E+09 1649.51 10/12/2009 2145.63 2155.92 2128.39 2139.14 1.78E+09
1645.12 2.62E+09 1645.12 10/9/2009 2120 2139.62 2118.04 2139.28 1.94E+09
1740.33 3.52E+09 1740.33 10/8/2009 2124.69 2139.65 2116.06 2123.93 2.37E+09
1754.88 2.83E+09 1754.88 10/7/2009 2099.06 2110.33 2095.94 2110.33 2.22E+09
1862.96 3.5E+09 1862.96 10/6/2009 2080.4 2111.13 2079.49 2103.57 2.41E+09
1947.39 2.5E+09 1947.39 10/5/2009 2056.52 2074.78 2049.04 2068.15 2.16E+09
1976.72 2.17E+09 1976.72 10/2/2009 2040.84 2064.15 2040.73 2048.11 2.45E+09
2069.4 1.9E+09 2069.4 10/1/2009 2111.77 2112.9 2057.48 2057.48 2.71E+09
2091.88 2.38E+09 2091.88 9/30/2009 2131.3 2137.87 2092.3 2122.42 2.64E+09
1983.73 2.81E+09 1983.73 9/29/2009 2131.67 2141.4 2116.63 2124.04 2.06E+09
2183.34 1.95E+09 2183.34 9/28/2009 2101.92 2140.04 2101.43 2130.74 1.89E+09
2186.57 1.85E+09 2186.57 9/25/2009 2095.84 2106.99 2085.35 2090.92 2.36E+09
2155.68 1.82E+09 2155.68 9/24/2009 2140.06 2142.49 2097.1 2107.61 2.61E+09
2153.33 1.97E+09 2153.33 9/23/2009 2152.43 2167.7 2130.34 2131.42 2.68E+09
2178.98 1.88E+09 2178.98 9/22/2009 2150.02 2150.68 2137.39 2146.3 2.49E+09
2273.9 3.9E+09 2273.9 9/21/2009 2121.34 2142.41 2118.48 2138.04 2.41E+09
2199.1 3.87E+09 2199.1 9/18/2009 2134.85 2138.82 2120.7 2132.86 3.02E+09
2098.85 3.1E+09 2098.85 9/17/2009 2129.42 2140.6 2118.5 2126.75 2.62E+09
2207.9 3.19E+09 2207.9 9/16/2009 2110.06 2133.15 2102.86 2133.15 2.71E+09
2179.91 2.7E+09 2179.91 9/15/2009 2090.33 2106.93 2086.16 2102.64 2.37E+09
2261.27 1.97E+09 2261.27 9/14/2009 2066.15 2091.78 2065.8 2091.78 2.16E+09
2258.22 2.27E+09 2258.22 9/11/2009 2083.34 2088.93 2070.02 2080.9 2.32E+09
2228.7 2.25E+09 2228.7 9/10/2009 2059.48 2084.02 2055.49 2084.02 2.45E+09
2209.81 2.59E+09 2209.81 9/9/2009 2038.92 2066.34 2033.47 2060.39 2.49E+09
2269.76 2.57E+09 2269.76 9/8/2009 2034.74 2038.63 2023.03 2037.77 2.04E+09
2255.88 2.26E+09 2255.88 9/4/2009 1986.98 2018.92 1982.05 2018.78 1.72E+09
2259.04 2.33E+09 2259.04 9/3/2009 1975.85 1983.37 1958.04 1983.2 1.85E+09
2333.73 2.06E+09 2333.73 9/2/2009 1960.07 1976.35 1958.51 1967.07 1.97E+09
2349.24 2.01E+09 2349.24 9/1/2009 2001.3 2034.78 1965.48 1968.89 2.78E+09
2367.52 1.56E+09 2367.52 8/31/2009 2011.14 2013.65 1997.53 2009.06 2.26E+09
2411.64 1.58E+09 2411.64 8/28/2009 2050.53 2059.48 2017.42 2028.77 2.34E+09
2382.46 1.54E+09 2382.46 8/27/2009 2021.31 2029.27 1993.03 2027.73 2.14E+09
2361.97 1.26E+09 2361.97 8/26/2009 2021.3 2034.31 2013.52 2024.43 2.04E+09
2365.59 2.37E+09 2365.59 8/25/2009 2025.59 2040.59 2019.17 2024.23 1.94E+09
2414.71 1.37E+09 2414.71 8/24/2009 2026.11 2036.03 2012 2017.98 2.05E+09
2380.38 1.56E+09 2380.38 8/21/2009 2000.15 2021.86 1994.33 2020.9 2.26E+09
2389.08 1.75E+09 2389.08 8/20/2009 1967.57 1992.22 1965.69 1989.22 1.96E+09
2384.36 1.72E+09 2384.36 8/19/2009 1933.39 1972.32 1931.91 1969.24 1.98E+09
2416.98 1.63E+09 2416.98 8/18/2009 1940.55 1958.71 1935.33 1955.92 1.75E+09
2452.52 1.74E+09 2452.52 8/17/2009 1949.23 1949.23 1929.64 1930.84 1.92E+09
2453.67 1.84E+09 2453.67 8/14/2009 2005.79 2006.73 1969.68 1985.52 1.92E+09
2428.62 2E+09 2428.62 8/13/2009 2009.27 2013.43 1986.87 2009.35 2.08E+09
2430.61 2.05E+09 2430.61 8/12/2009 1970.95 2015.26 1970.25 1998.72 2.14E+09
2439.95 2.27E+09 2439.95 8/11/2009 1985.06 1986.85 1962.08 1969.73 1.92E+09
2414.1 2.19E+09 2414.1 8/10/2009 1991.44 1999.55 1979.39 1992.24 1.84E+09
2355.73 2.19E+09 2355.73 8/7/2009 1997 2012.33 1984.5 2000.25 2.32E+09
2378.37 2.23E+09 2378.37 8/6/2009 1999.21 2004.37 1967.68 1973.16 2.41E+09
2349.83 2.32E+09 2349.83 8/5/2009 2014.45 2014.45 1980.68 1993.05 2.35E+09
2285.56 2.01E+09 2285.56 8/4/2009 1996.38 2015.59 1993.74 2011.31 2.24E+09
2310.96 2.31E+09 2310.96 8/3/2009 1998.35 2008.61 1985.88 2008.61 2.16E+09
2325.55 2.32E+09 2325.55 7/31/2009 1980.72 1995.05 1977.65 1978.5 2.19E+09
2329.72 2.28E+09 2329.72 7/30/2009 1986.21 2009.81 1980.08 1984.3 2.53E+09
2319.62 2.27E+09 2319.62 7/29/2009 1965.32 1970.65 1953.36 1967.76 2.07E+09
2264.22 1.93E+09 2264.22 7/28/2009 1957.26 1978.43 1947.89 1975.51 2.21E+09
2310.53 2.05E+09 2310.53 7/27/2009 1964.62 1971.38 1946.95 1967.89 2.14E+09
2280.11 2.5E+09 2280.11 7/24/2009 1943.23 1966.26 1937.64 1965.96 2.23E+09
2325.88 2.73E+09 2325.88 7/23/2009 1924.96 1979.34 1924.77 1973.6 3.02E+09
2303.96 2.51E+09 2303.96 7/22/2009 1908.83 1934.61 1907.25 1926.38 2.31E+09
2279.53 1.86E+09 2279.53 7/21/2009 1917.39 1917.46 1892.17 1916.2 2.21E+09
2282.78 2.23E+09 2282.78 7/20/2009 1896.99 1909.89 1890 1909.29 2.05E+09
2312.3 2.57E+09 2312.3 7/17/2009 1880.31 1887.34 1873.81 1886.61 1.88E+09
2284.85 2.43E+09 2284.85 7/16/2009 1856.05 1887.89 1854.7 1885.03 2.07E+09
2215.71 2.8E+09 2215.71 7/15/2009 1827.61 1863.29 1824.31 1862.9 2.54E+09
2212.87 2E+09 2212.87 7/14/2009 1790.7 1800.73 1782.85 1799.73 1.86E+09
2239.08 2.34E+09 2239.08 7/13/2009 1761.03 1793.21 1736.95 1793.21 1.9E+09
2257.85 2.3E+09 2257.85 7/10/2009 1744.61 1764.11 1738.26 1756.03 1.66E+09
2234.89 2.29E+09 2234.89 7/9/2009 1756.97 1763.63 1747.44 1752.55 1.87E+09
2294.44 2.46E+09 2294.44 7/8/2009 1756 1757.67 1727.05 1747.17 2.47E+09
2243.32 2.36E+09 2243.32 7/7/2009 1787.44 1788.97 1745.38 1746.17 2.03E+09
2245.38 1.42E+09 2245.38 7/6/2009 1783.5 1793.42 1770.11 1787.4 1.97E+09
2251.46 2.38E+09 2251.46 7/2/2009 1823.69 1823.91 1795.95 1796.52 1.92E+09
2304.97 2.65E+09 2304.97 7/1/2009 1846.12 1861.62 1843.79 1845.72 1.97E+09
2292.98 2.1E+09 2292.98 6/30/2009 1845.47 1854.69 1824.95 1835.04 2.04E+09
2315.63 3.4E+09 2315.63 6/29/2009 1842.09 1854.09 1825.03 1844.06 1.98E+09
2321.37 2.3E+09 2321.37 6/26/2009 1819.16 1840.98 1816.84 1838.22 3.99E+09
2401.26 2.15E+09 2401.26 6/25/2009 1783.19 1829.67 1779.18 1829.54 2.23E+09
2368.28 2.2E+09 2368.28 6/24/2009 1780.88 1807.08 1780.25 1792.34 2.15E+09
2385.74 1.92E+09 2385.74 6/23/2009 1771.42 1777.58 1753.78 1764.92 2.15E+09
2406.09 2.57E+09 2406.09 6/22/2009 1809.53 1810.58 1765.85 1766.19 2.32E+09
2462.06 2.29E+09 2462.06 6/19/2009 1824.99 1837.58 1817.07 1827.47 2.86E+09
2429.71 2.03E+09 2429.71 6/18/2009 1809.04 1816.6 1795.74 1807.72 2.07E+09
2457.73 1.8E+09 2457.73 6/17/2009 1799.22 1824.2 1785.34 1808.06 2.52E+09
2474.78 1.87E+09 2474.78 6/16/2009 1825.2 1831.18 1795.55 1796.18 2.23E+09
2454.5 2.11E+09 2454.5 6/15/2009 1837.94 1838.33 1803.07 1816.38 2.15E+09
2404.35 2.28E+09 2404.35 6/12/2009 1852.43 1858.8 1833.39 1858.8 2.01E+09
2394.01 2.07E+09 2394.01 6/11/2009 1854.75 1879.92 1854.75 1862.37 2.46E+09
2448.94 2.08E+09 2448.94 6/10/2009 1872.01 1872.7 1827.61 1853.08 2.35E+09
2459.46 2.08E+09 2459.46 6/9/2009 1850.48 1869.52 1846.26 1860.13 2.14E+09
2474.56 2.19E+09 2474.56 6/8/2009 1836.87 1857.8 1818.59 1842.4 1.97E+09
2549.94 2.25E+09 2549.94 6/5/2009 1864.02 1865.95 1834.63 1849.42 2.31E+09
2503.14 2.15E+09 2503.14 6/4/2009 1829.84 1850.04 1825.62 1850.02 2.47E+09
2480.48 2.15E+09 2480.48 6/3/2009 1825.6 1828.09 1806.51 1825.92 2.25E+09
2491.53 1.97E+09 2491.53 6/2/2009 1821.22 1846.65 1815.83 1836.8 2.61E+09
2522.66 2.15E+09 2522.66 6/1/2009 1796.09 1833.18 1792.8 1828.68 2.6E+09
2508.32 1.96E+09 2508.32 5/29/2009 1756.26 1774.33 1742.99 1774.33 2.47E+09
2486.7 1.79E+09 2486.7 5/28/2009 1744.23 1754.95 1714.48 1751.79 2.19E+09
2481.24 1.74E+09 2481.24 5/27/2009 1745.56 1768.22 1728.96 1731.08 2.12E+09
2444.67 1.73E+09 2444.67 5/26/2009 1677.72 1751.47 1677.54 1750.43 2.1E+09
2464.58 1.93E+09 2464.58 5/22/2009 1702.06 1711.98 1682.24 1692.01 1.62E+09
2448.27 2.17E+09 2448.27 5/21/2009 1709.83 1719.58 1677.77 1695.25 2.21E+09
2492.26 1.99E+09 2492.26 5/20/2009 1743.6 1767.47 1722.32 1727.84 2.26E+09
2516.09 2.27E+09 2516.09 5/19/2009 1727 1750.05 1719.92 1734.54 2.08E+09
2528.85 2.29E+09 2528.85 5/18/2009 1696.82 1732.36 1689.55 1732.36 2.02E+09
2533.73 2.18E+09 2533.73 5/15/2009 1687.49 1703.45 1676.56 1680.14 2.06E+09
2496.7 2.13E+09 2496.7 5/14/2009 1672.48 1701.22 1667.94 1689.21 2.16E+09
2495.12 1.9E+09 2495.12 5/13/2009 1696.8 1697.76 1664.19 1664.19 2.36E+09
2488.49 1.77E+09 2488.49 5/12/2009 1742.86 1743.52 1695.87 1715.92 2.48E+09
2445.52 1.71E+09 2445.52 5/11/2009 1713.65 1747.97 1705.87 1731.24 2.54E+09
2451.24 2.03E+09 2451.24 5/8/2009 1733.5 1747.41 1711.01 1739 3.21E+09
2438.49 2.24E+09 2438.49 5/7/2009 1772.1 1773.13 1702.54 1716.24 3.3E+09
2483.31 2.1E+09 2483.31 5/6/2009 1768.69 1770.29 1730.97 1759.1 2.97E+09
2464.12 2.09E+09 2464.12 5/5/2009 1757.26 1759.42 1735.37 1754.12 2.54E+09
2476.99 2.28E+09 2476.99 5/4/2009 1733.71 1763.56 1729.31 1763.56 2.52E+09
2480.71 2.34E+09 2480.71 5/1/2009 1719.29 1728.1 1703.52 1719.2 2.17E+09
2412.8 2.13E+09 2412.8 4/30/2009 1732.47 1753.61 1710.07 1717.3 2.87E+09
2426.1 1.77E+09 2426.1 4/29/2009 1688.66 1726.69 1687.29 1711.94 2.39E+09
2424.4 1.72E+09 2424.4 4/28/2009 1668.26 1690.06 1661.4 1673.81 2.08E+09
2422.93 1.96E+09 2422.93 4/27/2009 1672.87 1700.53 1670.49 1679.41 2.2E+09
2428.92 2.34E+09 2428.92 4/24/2009 1666.43 1702.87 1657.49 1694.29 2.55E+09
2405.21 2.18E+09 2405.21 4/23/2009 1651.47 1654.85 1625.88 1652.21 2.46E+09
2376.94 1.94E+09 2376.94 4/22/2009 1630.14 1679.82 1624.73 1646.12 2.66E+09
2408.04 1.6E+09 2408.04 4/21/2009 1599.03 1643.85 1598.93 1643.85 2.42E+09
2402.97 2.19E+09 2402.97 4/20/2009 1641.35 1643.32 1606.86 1608.21 3.06E+09
2341.83 1.78E+09 2341.83 4/17/2009 1665.6 1682.24 1653.84 1673.07 2.42E+09
2350.11 2.13E+09 2350.11 4/16/2009 1645.52 1676.17 1628.08 1670.44 2.39E+09
2286.04 1.88E+09 2286.04 4/15/2009 1613.56 1627.72 1599.11 1626.8 2.04E+09
2275.82 1.63E+09 2275.82 4/14/2009 1637.5 1651.28 1618.04 1625.72 2.25E+09
2290.24 1.9E+09 2290.24 4/13/2009 1641.61 1660.83 1630.54 1653.31 1.82E+09
2351.7 2.16E+09 2351.7 4/9/2009 1618.83 1652.54 1616.25 1652.54 2.17E+09
2322.12 1.92E+09 2322.12 4/8/2009 1576.93 1595.97 1567.22 1590.66 1.84E+09
2348.76 1.64E+09 2348.76 4/7/2009 1585.58 1588 1559.46 1561.61 1.85E+09
2364.83 1.73E+09 2364.83 4/6/2009 1602.24 1607.6 1580.65 1606.71 2E+09
2370.98 1.98E+09 2370.98 4/3/2009 1609.05 1621.87 1593.05 1621.87 2.11E+09
2363.3 1.99E+09 2363.3 4/2/2009 1579.97 1623.34 1576.82 1602.63 2.83E+09
2361.4 2E+09 2361.4 4/1/2009 1504.87 1553.03 1498.54 1551.6 2.26E+09
2362.75 2.16E+09 2362.75 3/31/2009 1518.7 1554.47 1518.01 1528.59 2.16E+09
2279.1 1.79E+09 2279.1 3/30/2009 1516.79 1517.06 1484.98 1501.8 2.02E+09
2261.18 1.79E+09 2261.18 3/27/2009 1564.12 1569.21 1543.43 1545.2 2.07E+09
2280.83 2.04E+09 2280.83 3/26/2009 1549.4 1587 1545.21 1587 2.54E+09
2324.36 1.92E+09 2324.36 3/25/2009 1527.59 1554.25 1487.94 1528.95 2.43E+09
2341.05 2.1E+09 2341.05 3/24/2009 1535.68 1546.21 1515.63 1516.52 2.01E+09
2326.75 2.31E+09 2326.75 3/23/2009 1491.26 1555.77 1482.15 1555.77 2.17E+09
2258.11 2.76E+09 2258.11 3/20/2009 1488.15 1501.78 1448.78 1457.27 2.39E+09
2209.96 2.27E+09 2209.96 3/19/2009 1509.06 1509.06 1475.49 1483.48 2.32E+09
2268.26 2.41E+09 2268.26 3/18/2009 1454.44 1507.4 1448.67 1491.22 2.76E+09
2177.01 2.34E+09 2177.01 3/17/2009 1409.67 1462.11 1405.32 1462.11 2.07E+09
2212.49 2.55E+09 2212.49 3/16/2009 1445.27 1445.27 1402.48 1404.02 2.1E+09
2263.61 2.42E+09 2263.61 3/13/2009 1427.03 1433.98 1408.26 1431.5 2.02E+09
2243.87 2.08E+09 2243.87 3/12/2009 1367.78 1427.55 1355.05 1426.1 2.39E+09
2255.76 2.53E+09 2255.76 3/11/2009 1364.8 1385.29 1352.6 1371.64 2.17E+09
2169.34 2.1E+09 2169.34 3/10/2009 1288.95 1358.28 1288.95 1358.28 2.36E+09
2212.49 2.39E+09 2212.49 3/9/2009 1284.84 1316.15 1265.52 1268.64 2.04E+09
2220.5 2.17E+09 2220.5 3/6/2009 1310.59 1320.51 1268.54 1293.85 2.44E+09
2272.81 2.21E+09 2272.81 3/5/2009 1332.38 1342.86 1298.33 1299.59 2.33E+09
2260.28 2.67E+09 2260.28 3/4/2009 1340.38 1370.29 1333.88 1353.74 2.31E+09
2258.6 2.15E+09 2258.6 3/3/2009 1341.42 1346.88 1312.98 1321.01 2.34E+09
2271.48 2.41E+09 2271.48 3/2/2009 1356.13 1372 1322.13 1322.85 2.03E+09
2331.57 2.03E+09 2331.57 2/27/2009 1376.56 1401.97 1372.42 1377.84 2.39E+09
2353.78 2.22E+09 2353.78 2/26/2009 1436.85 1444.83 1391.47 1391.47 2.3E+09
2344.99 2.26E+09 2344.99 2/25/2009 1428.76 1453.66 1404.54 1425.43 2.35E+09
2327.48 2.15E+09 2327.48 2/24/2009 1399.37 1445.07 1395.11 1441.83 2.34E+09
2303.35 2.32E+09 2303.35 2/23/2009 1452.58 1452.58 1386.68 1387.72 1.98E+09
2299.78 2.28E+09 2299.78 2/20/2009 1427.03 1454.39 1416.96 1441.23 2.53E+09
2327.1 2.26E+09 2327.1 2/19/2009 1478.55 1485.14 1442.53 1442.82 1.99E+09
2306.2 1.99E+09 2306.2 2/18/2009 1480.65 1487.92 1454.46 1467.97 2.03E+09
2321.8 2E+09 2321.8 2/17/2009 1489.12 1492.82 1467.79 1470.66 2.34E+09
2332.54 2.27E+09 2332.54 2/13/2009 1539.72 1552.57 1530.05 1534.36 1.99E+09
2373.93 2.17E+09 2373.93 2/12/2009 1510.17 1542.51 1495.34 1541.71 2.43E+09
2320.04 2.18E+09 2320.04 2/11/2009 1531.58 1542.84 1509.35 1530.5 2.24E+09
2320.06 2.07E+09 2320.06 2/10/2009 1578.02 1598.5 1520.56 1524.73 2.44E+09
2304.85 2.23E+09 2304.85 2/9/2009 1590.74 1598.23 1576.1 1591.56 1.91E+09
2293.03 2.95E+09 2293.03 2/6/2009 1547 1594.26 1545.85 1591.71 2.39E+09
2278.75 2.36E+09 2278.75 2/5/2009 1498.59 1554.37 1495.52 1546.24 2.51E+09
2309.57 2.5E+09 2309.57 2/4/2009 1517.19 1549.64 1508.87 1515.05 2.2E+09
2382.85 2.05E+09 2382.85 2/3/2009 1499.59 1521.21 1479.42 1516.3 2.05E+09
2413.36 3.06E+09 2413.36 2/2/2009 1460.85 1502.72 1460.51 1494.43 1.99E+09
2389.86 2.81E+09 2389.86 1/30/2009 1519.46 1523.45 1472.51 1476.42 2.05E+09
2349 2.62E+09 2349 1/29/2009 1537.47 1537.84 1505.7 1507.84 1.93E+09
2358.06 2.16E+09 2358.06 1/28/2009 1530.48 1568.33 1530.03 1558.34 2.12E+09
2349.91 2.03E+09 2349.91 1/27/2009 1494.12 1513.21 1488.81 1504.9 1.78E+09
2326.2 2.6E+09 2326.2 1/26/2009 1479.98 1514.38 1470.81 1489.46 1.82E+09
2360.92 2.93E+09 2360.92 1/23/2009 1440.78 1495.27 1434.08 1477.29 2.21E+09
2316.41 3.65E+09 2316.41 1/22/2009 1470.85 1492.47 1444.08 1465.49 2.29E+09
2292.27 3.16E+09 2292.27 1/21/2009 1466.4 1507.52 1444.9 1507.07 2.12E+09
2340.02 2.99E+09 2340.02 1/20/2009 1520.76 1521.85 1440.86 1440.86 1.99E+09
2346.9 2.79E+09 2346.9 1/16/2009 1532.47 1538.82 1490.35 1529.33 2.24E+09
2394.59 3.4E+09 2394.59 1/15/2009 1489.46 1521.58 1456.72 1511.84 2.51E+09
2417.59 2.39E+09 2417.59 1/14/2009 1521.71 1528.65 1485.26 1489.64 1.92E+09
2478.3 2.13E+09 2478.3 1/13/2009 1537.42 1557.95 1527.47 1546.46 1.97E+09
2439.94 2.36E+09 2439.94 1/12/2009 1573.45 1573.46 1528 1538.79 1.76E+09
2488.52 2.64E+09 2488.52 1/9/2009 1617.05 1617.26 1569.87 1571.59 1.91E+09
2474.55 2.82E+09 2474.55 1/8/2009 1590.25 1617.01 1584.28 1617.01 1.97E+09
2440.51 2.57E+09 2440.51 1/7/2009 1621.63 1625.37 1588.2 1599.06 2.02E+09
2499.46 2.6E+09 2499.46 1/6/2009 1642.37 1665.63 1636.25 1652.38 2.14E+09
2504.65 2.52E+09 2504.65 1/5/2009 1621.48 1640.46 1604.63 1628.03 1.82E+09
2602.68 1.97E+09 2602.68 1/2/2009 1578.87 1636.03 1571.98 1632.21 1.44E+09
2609.63 2.08E+09 2609.63
 2010
Adj Close Date Open High Low Close Volume Adj Close
2269.15 12/31/2010 2660.58 2662.39 2649.04 2652.87 1.03E+09 2652.87
2291.28 12/30/2010 2665.68 2671.11 2661.83 2662.98 1.07E+09 2662.98
2288.4 12/29/2010 2667.18 2671.23 2664.51 2666.93 1.12E+09 2666.93
2291.08 12/28/2010 2671.85 2673.02 2658.21 2662.88 1.13E+09 2662.88
2285.69 12/27/2010 2657.09 2670.57 2645.38 2667.27 1.1E+09 2667.27
2269.64 12/23/2010 2667.42 2671.63 2661.17 2665.6 1.27E+09 2665.6
2252.67 12/22/2010 2669 2675.26 2666.63 2671.48 1.61E+09 2671.48
2237.66 12/21/2010 2658.94 2669.01 2655.95 2667.61 1.65E+09 2667.61
2211.69 12/20/2010 2651.98 2658.8 2634.56 2649.56 1.71E+09 2649.56
2180.05 12/17/2010 2643.35 2651.35 2637.08 2642.97 2.42E+09 2642.97
2206.91 12/16/2010 2620.56 2639.68 2613.72 2637.31 1.74E+09 2637.31
2201.05 12/15/2010 2625.81 2643.11 2613.15 2617.22 1.86E+09 2617.22
2212.1 12/14/2010 2631.34 2636.85 2621.05 2627.72 1.85E+09 2627.72
2190.31 12/13/2010 2645.35 2645.79 2624.56 2624.91 1.84E+09 2624.91
2190.86 12/10/2010 2623.28 2639.41 2615.42 2637.54 1.74E+09 2637.54
2183.73 12/9/2010 2623.15 2624.84 2606.24 2616.67 1.92E+09 2616.67
2172.99 12/8/2010 2604.57 2612.37 2592.89 2609.16 1.76E+09 2609.16
2189.61 12/7/2010 2623.15 2623.6 2597.45 2598.49 1.91E+09 2598.49
2194.35 12/6/2010 2591.28 2599.19 2584.09 2594.92 1.62E+09 2594.92
2173.14 12/3/2010 2569.02 2593.68 2567.88 2591.46 1.81E+09 2591.46
2185.03 12/2/2010 2553.68 2580.59 2551.82 2579.35 2.04E+09 2579.35
2175.81 12/1/2010 2535.19 2558.29 2535.19 2549.43 2.11E+09 2549.43
2144.6 11/30/2010 2497.12 2510.71 2488.61 2498.23 2.32E+09 2498.23
2138.44 11/29/2010 2522.24 2531.03 2496.83 2525.22 1.68E+09 2525.22
2176.05 11/26/2010 2525.91 2541.49 2522.4 2534.56 6.24E+08 2534.56
2169.18 11/24/2010 2519.89 2545.41 2519.89 2543.12 1.63E+09 2543.12
2176.01 11/23/2010 2504.21 2510.09 2483.16 2494.95 1.89E+09 2494.95
2146.04 11/22/2010 2509.39 2532.02 2501.3 2532.02 1.85E+09 2532.02
2156.82 11/19/2010 2510.79 2520.94 2499.92 2518.12 1.84E+09 2518.12
2193.14 11/18/2010 2504.41 2526.83 2502.5 2514.4 2.05E+09 2514.4
2203.78 11/17/2010 2471.27 2486.16 2467.19 2476.01 1.82E+09 2476.01
2197.85 11/16/2010 2494.21 2503.29 2459.79 2469.84 2.23E+09 2469.84
2167.88 11/15/2010 2529.02 2534.56 2512.29 2513.82 1.85E+09 2513.82
2149.02 11/12/2010 2540.47 2552.24 2506.4 2518.21 2.19E+09 2518.21
2166.9 11/11/2010 2534.24 2559.99 2524.12 2555.52 2.56E+09 2555.52
2151.08 11/10/2010 2564.31 2578.78 2545.46 2578.78 2E+09 2578.78
2154.06 11/9/2010 2587.08 2592.94 2552.93 2562.98 2.16E+09 2562.98
2112.44 11/8/2010 2570.86 2583.3 2566.78 2580.05 1.8E+09 2580.05
2105.32 11/5/2010 2577.63 2582.18 2568.78 2578.98 2.09E+09 2578.98
2055.52 11/4/2010 2569.27 2579.62 2564.05 2577.34 2.49E+09 2577.34
2057.32 11/3/2010 2532.83 2541.42 2511.31 2540.27 1.99E+09 2540.27
2049.2 11/2/2010 2525.94 2534.88 2518.29 2533.52 1.91E+09 2533.52
2045.11 11/1/2010 2520.45 2532.37 2491.46 2504.84 1.9E+09 2504.84
2097.55 10/29/2010 2505.99 2517.5 2505.86 2507.41 2.07E+09 2507.41
2059.61 10/28/2010 2516.16 2516.2 2489.76 2507.37 2E+09 2507.37
2116.09 10/27/2010 2484.09 2505.35 2478.01 2503.26 2.01E+09 2503.26
2141.85 10/26/2010 2476.51 2503.03 2470.12 2497.29 1.91E+09 2497.29
2154.47 10/25/2010 2491.62 2507.03 2490.11 2490.85 1.75E+09 2490.85
2165.29 10/22/2010 2461.6 2479.39 2459.43 2479.39 1.65E+09 2479.39
2150.73 10/21/2010 2470.72 2482.14 2436.34 2459.67 2.14E+09 2459.67
2163.47 10/20/2010 2443.2 2469.72 2441.07 2457.39 2.02E+09 2457.39
2176.32 10/19/2010 2442.21 2462.94 2422.14 2436.95 2.24E+09 2436.95
2156.8 10/18/2010 2470.12 2480.95 2462.55 2480.66 1.72E+09 2480.66
2173.29 10/15/2010 2461.7 2468.77 2438.03 2468.77 2.23E+09 2468.77
2172.23 10/14/2010 2441.21 2445.85 2422.07 2435.38 2.01E+09 2435.38
2139.89 10/13/2010 2432.55 2452.54 2426.52 2441.23 2.29E+09 2441.23
2139.14 10/12/2010 2397.7 2421.79 2379.39 2417.92 1.96E+09 2417.92
2139.28 10/11/2010 2403.46 2413.03 2397.57 2402.33 1.54E+09 2402.33
2123.93 10/8/2010 2384.76 2406.67 2370.53 2401.91 2E+09 2401.91
2110.33 10/7/2010 2391.63 2392.74 2368.25 2383.67 1.85E+09 2383.67
2103.57 10/6/2010 2395.16 2399.13 2368.43 2380.66 2.1E+09 2380.66
2068.15 10/5/2010 2368.52 2402.42 2366.06 2399.83 2.2E+09 2399.83
2048.11 10/4/2010 2362.25 2370.87 2332.46 2344.52 1.9E+09 2344.52
2057.48 10/1/2010 2386.82 2389.45 2359.32 2370.75 1.93E+09 2370.75
2122.42 9/30/2010 2390.96 2400.06 2354.22 2368.62 2.42E+09 2368.62
2124.04 9/29/2010 2372.37 2382.15 2366.19 2376.56 2.08E+09 2376.56
2130.74 9/28/2010 2373.13 2383.67 2339.5 2379.59 2.13E+09 2379.59
2090.92 9/27/2010 2379.73 2386.01 2368.65 2369.77 1.87E+09 2369.77
2107.61 9/24/2010 2356.26 2381.22 2353.5 2381.22 1.99E+09 2381.22
2131.42 9/23/2010 2316.71 2353.79 2316.11 2327.08 1.92E+09 2327.08
2146.3 9/22/2010 2339.91 2355.91 2323.55 2334.55 2.17E+09 2334.55
2138.04 9/21/2010 2355.27 2366.76 2341.82 2349.35 2.13E+09 2349.35
2132.86 9/20/2010 2322.8 2358.9 2317.89 2355.83 1.99E+09 2355.83
2126.75 9/17/2010 2318.42 2320.37 2301.82 2315.61 2.43E+09 2315.61
2133.15 9/16/2010 2297.51 2304.95 2288.71 2303.25 1.81E+09 2303.25
2102.64 9/15/2010 2283.17 2304.6 2276.32 2301.32 2.07E+09 2301.32
2091.78 9/14/2010 2281.31 2302.57 2274.57 2289.77 2.08E+09 2289.77
2080.9 9/13/2010 2263.8 2289.49 2263.69 2285.71 1.94E+09 2285.71
2084.02 9/10/2010 2239.08 2246.6 2229.12 2242.48 1.69E+09 2242.48
2060.39 9/9/2010 2251.09 2251.98 2229.8 2236.2 1.71E+09 2236.2
2037.77 9/8/2010 2216.07 2237.42 2215.9 2228.87 2.02E+09 2228.87
2018.78 9/7/2010 2227.26 2231.28 2206.62 2208.89 1.69E+09 2208.89
1983.2 9/3/2010 2227.96 2235.57 2213.56 2233.75 1.65E+09 2233.75
1967.07 9/2/2010 2178.99 2200.01 2173.71 2200.01 1.68E+09 2200.01
1968.89 9/1/2010 2142.75 2177.5 2141.95 2176.84 2.13E+09 2176.84
2009.06 8/31/2010 2109.76 2128.9 2101.52 2114.03 2.08E+09 2114.03
2028.77 8/30/2010 2145.76 2154.47 2119.93 2119.97 1.59E+09 2119.97
2027.73 8/27/2010 2134.16 2154.99 2099.29 2153.63 2.13E+09 2153.63
2024.43 8/26/2010 2148.49 2154.32 2116.82 2118.69 1.8E+09 2118.69
2024.23 8/25/2010 2109.15 2148.35 2102.26 2141.54 2.02E+09 2141.54
2017.98 8/24/2010 2131 2144.2 2113.71 2123.76 2.14E+09 2123.76
2020.9 8/23/2010 2188.34 2200.52 2159.44 2159.63 1.67E+09 2159.63
1989.22 8/20/2010 2172.26 2182.67 2159.54 2179.76 1.9E+09 2179.76
1969.24 8/19/2010 2204.8 2211.73 2168.74 2178.95 2.09E+09 2178.95
1955.92 8/18/2010 2205.3 2228.9 2196.11 2215.7 1.65E+09 2215.7
1930.84 8/17/2010 2197.09 2225.08 2193.42 2209.44 1.74E+09 2209.44
1985.52 8/16/2010 2161.31 2193.84 2155.66 2181.87 1.63E+09 2181.87
2009.35 8/13/2010 2183.09 2190.27 2173.48 2173.48 1.61E+09 2173.48
1998.72 8/12/2010 2164.64 2197.97 2163.07 2190.27 2.19E+09 2190.27
1969.73 8/11/2010 2236.93 2236.93 2204.94 2208.63 2.27E+09 2208.63
1992.24 8/10/2010 2280.06 2290.51 2261.5 2277.17 2.04E+09 2277.17
2000.25 8/9/2010 2298.81 2309.43 2289.03 2305.69 1.61E+09 2305.69
1973.16 8/6/2010 2267.42 2291.15 2253.92 2288.47 1.88E+09 2288.47
1993.05 8/5/2010 2291.22 2298.86 2281.68 2293.06 1.77E+09 2293.06
2011.31 8/4/2010 2291.09 2305.07 2283.21 2303.57 2.02E+09 2303.57
2008.61 8/3/2010 2291.75 2295.03 2272.33 2283.52 2E+09 2283.52
1978.5 8/2/2010 2283.32 2299.24 2274.27 2295.36 1.95E+09 2295.36
1984.3 7/30/2010 2227.29 2264.81 2218.61 2254.7 2.14E+09 2254.7
1967.76 7/29/2010 2279.07 2282.94 2228.52 2251.69 2.32E+09 2251.69
1975.51 7/28/2010 2284.62 2292.24 2257.76 2264.56 1.85E+09 2264.56
1967.89 7/27/2010 2306.62 2307.6 2280.72 2288.25 2.07E+09 2288.25
1965.96 7/26/2010 2271.62 2296.43 2262.96 2296.43 2.16E+09 2296.43
1973.6 7/23/2010 2234.34 2269.47 2227.5 2269.47 2.41E+09 2269.47
1926.38 7/22/2010 2216.04 2251.42 2216.04 2245.89 2.21E+09 2245.89
1916.2 7/21/2010 2236.13 2236.37 2183.22 2187.33 2.22E+09 2187.33
1909.29 7/20/2010 2165.35 2222.61 2159.95 2222.49 1.93E+09 2222.49
1886.61 7/19/2010 2185.81 2201.29 2171.2 2198.23 1.74E+09 2198.23
1885.03 7/16/2010 2231.71 2236.66 2177.51 2179.05 2.2E+09 2179.05
1862.9 7/15/2010 2247.76 2253.33 2218.92 2249.08 2.01E+09 2249.08
1799.73 7/14/2010 2246.99 2260.33 2235.15 2249.84 2.21E+09 2249.84
1793.21 7/13/2010 2221.25 2248.16 2212.97 2242.03 2.28E+09 2242.03
1756.03 7/12/2010 2194.12 2213.39 2183.52 2198.36 1.77E+09 2198.36
1752.55 7/9/2010 2174.2 2196.95 2170.76 2196.45 1.59E+09 2196.45
1747.17 7/8/2010 2174.96 2181.3 2150.19 2175.4 2.03E+09 2175.4
1746.17 7/7/2010 2099.66 2159.79 2098.11 2159.47 2.2E+09 2159.47
1787.4 7/6/2010 2122.28 2136.3 2077.77 2093.88 2.17E+09 2093.88
1796.52 7/2/2010 2105.5 2110.66 2077.71 2091.79 1.67E+09 2091.79
1845.72 7/1/2010 2110.75 2117.94 2061.14 2101.36 2.72E+09 2101.36
1835.04 6/30/2010 2134.03 2153.36 2105.26 2109.24 2.22E+09 2109.24
1844.06 6/29/2010 2183.92 2185.3 2122.67 2135.18 2.83E+09 2135.18
1838.22 6/28/2010 2227.43 2241.64 2208.37 2220.65 1.88E+09 2220.65
1829.54 6/25/2010 2224.73 2240.88 2205.92 2223.48 3.54E+09 2223.48
1792.34 6/24/2010 2246.2 2247.42 2213.5 2217.42 2.06E+09 2217.42
1764.92 6/23/2010 2264.41 2271.74 2236.99 2254.23 1.93E+09 2254.23
1766.19 6/22/2010 2296.83 2313.72 2259.59 2261.8 1.93E+09 2261.8
1827.47 6/21/2010 2341.11 2341.11 2277.73 2289.09 1.91E+09 2289.09
1807.72 6/18/2010 2308.94 2321.99 2301.48 2309.8 2.04E+09 2309.8
1808.06 6/17/2010 2316.59 2318.27 2288.59 2307.16 1.82E+09 2307.16
1796.18 6/16/2010 2293.56 2317.75 2290.26 2305.93 1.94E+09 2305.93
1816.38 6/15/2010 2256.48 2307.98 2256.44 2305.88 2.29E+09 2305.88
1858.8 6/14/2010 2263.66 2278.96 2242 2243.96 1.95E+09 2243.96
1862.37 6/11/2010 2199.4 2243.6 2196.91 2243.6 1.88E+09 2243.6
1853.08 6/10/2010 2188.71 2219.65 2185.98 2218.71 2.19E+09 2218.71
1860.13 6/9/2010 2184.78 2208.65 2152.67 2158.85 2.33E+09 2158.85
1842.4 6/8/2010 2176.07 2183.1 2139.46 2170.57 2.7E+09 2170.57
1849.42 6/7/2010 2226.6 2232.89 2172.25 2173.9 2.26E+09 2173.9
1850.02 6/4/2010 2257.05 2278.58 2212.3 2219.17 2.34E+09 2219.17
1825.92 6/3/2010 2285.76 2307.47 2274.88 2303.03 2.25E+09 2303.03
1836.8 6/2/2010 2234.59 2281.07 2221.07 2281.07 2.19E+09 2281.07
1828.68 6/1/2010 2244.79 2277.39 2220.89 2222.33 2.17E+09 2222.33
1774.33 5/28/2010 2275.19 2277.1 2241.52 2257.04 2.17E+09 2257.04
1751.79 5/27/2010 2244.82 2278.37 2239.72 2277.68 2.41E+09 2277.68
1731.08 5/26/2010 2226.24 2257.33 2190.44 2195.88 3.08E+09 2195.88
1750.43 5/25/2010 2157.45 2211.94 2140.53 2210.95 2.95E+09 2210.95
1692.01 5/24/2010 2220.6 2244.67 2212.37 2213.55 2.15E+09 2213.55
1695.25 5/21/2010 2169.58 2243 2165.79 2229.04 3.39E+09 2229.04
1727.84 5/20/2010 2245.56 2253.04 2203.5 2204.01 3.42E+09 2204.01
1734.54 5/19/2010 2307.78 2324.99 2270.62 2298.37 2.65E+09 2298.37
1732.36 5/18/2010 2372.84 2374.91 2309.22 2317.26 2.49E+09 2317.26
1680.14 5/17/2010 2352.77 2364.65 2304.28 2354.23 2.43E+09 2354.23
1689.21 5/14/2010 2373.88 2374.53 2323.63 2346.85 2.65E+09 2346.85
1664.19 5/13/2010 2416.36 2434.29 2387.59 2394.36 2.38E+09 2394.36
1715.92 5/12/2010 2388.64 2426.47 2384.69 2425.02 2.35E+09 2425.02
1731.24 5/11/2010 2347.7 2405.26 2345.5 2375.31 2.55E+09 2375.31
1739 5/10/2010 2365.97 2379.87 2349.4 2374.67 2.87E+09 2374.67
1716.24 5/7/2010 2308.71 2330.65 2228.06 2265.64 4.23E+09 2265.64
1759.1 5/6/2010 2391.21 2407.79 2185.75 2319.64 4.55E+09 2319.64
1754.12 5/5/2010 2395.21 2421.05 2382.07 2402.29 3.04E+09 2402.29
1763.56 5/4/2010 2465.55 2465.55 2411.28 2424.25 3.05E+09 2424.25
1719.2 5/3/2010 2472.32 2503 2472.32 2498.74 2.4E+09 2498.74
1717.3 4/30/2010 2509.99 2514.37 2461.09 2461.19 2.84E+09 2461.19
1711.94 4/29/2010 2487.33 2513.69 2483.5 2511.92 3.07E+09 2511.92
1673.81 4/28/2010 2483.03 2484.15 2456.63 2471.73 2.76E+09 2471.73
1679.41 4/27/2010 2512.58 2525.7 2466.53 2471.47 2.86E+09 2471.47
1694.29 4/26/2010 2529.85 2535.28 2521.51 2522.95 2.49E+09 2522.95
1652.21 4/23/2010 2514.85 2530.15 2507.6 2530.15 2.52E+09 2530.15
1646.12 4/22/2010 2483.52 2521.02 2468.26 2519.07 2.8E+09 2519.07
1643.85 4/21/2010 2506.61 2510.5 2490.19 2504.61 2.72E+09 2504.61
1608.21 4/20/2010 2492.72 2501.25 2480.7 2500.31 2.16E+09 2500.31
1673.07 4/19/2010 2477.8 2487.67 2451.72 2480.11 2.22E+09 2480.11
1670.44 4/16/2010 2505.38 2510.06 2467.68 2481.26 2.96E+09 2481.26
1626.8 4/15/2010 2503.41 2517.82 2502.51 2515.69 2.84E+09 2515.69
1625.72 4/14/2010 2481.8 2504.86 2480.43 2504.86 3.14E+09 2504.86
1653.31 4/13/2010 2454.95 2467.94 2445.26 2465.99 2.67E+09 2465.99
1652.54 4/12/2010 2455.4 2463.17 2450.15 2457.87 2.16E+09 2457.87
1590.66 4/9/2010 2441.31 2454.12 2432.93 2454.05 2.22E+09 2454.05
1561.61 4/8/2010 2423.99 2441.12 2413.74 2436.81 2.43E+09 2436.81
1606.71 4/7/2010 2433.1 2442.27 2418.73 2431.16 2.98E+09 2431.16
1621.87 4/6/2010 2420.33 2443.5 2417.77 2436.81 2.22E+09 2436.81
1602.63 4/5/2010 2409.48 2429.61 2403.88 2429.53 2.13E+09 2429.53
1551.6 4/1/2010 2411.68 2423.43 2383.77 2402.58 2.34E+09 2402.58
1528.59 3/31/2010 2402.98 2415.44 2395.34 2397.96 2.37E+09 2397.96
1501.8 3/30/2010 2406.69 2417.36 2395.8 2410.69 2.15E+09 2410.69
1545.2 3/29/2010 2403.77 2411.18 2398.4 2404.36 1.97E+09 2404.36
1587 3/26/2010 2406.73 2412.92 2384.69 2395.13 2.37E+09 2395.13
1528.95 3/25/2010 2415.24 2432.25 2397.36 2397.41 2.7E+09 2397.41
1516.52 3/24/2010 2406.72 2408.64 2396.92 2398.76 2.44E+09 2398.76
1555.77 3/23/2010 2397.9 2416.51 2390.04 2415.24 2.47E+09 2415.24
1457.27 3/22/2010 2360.35 2401.21 2358 2395.4 2.45E+09 2395.4
1483.48 3/19/2010 2391.2 2396.92 2364.53 2374.41 3.06E+09 2374.41
1491.22 3/18/2010 2387.54 2393.87 2383.26 2391.28 2.17E+09 2391.28
1462.11 3/17/2010 2381.65 2400.09 2381.47 2389.09 2.28E+09 2389.09
1404.02 3/16/2010 2367.32 2378.84 2360.67 2378.01 2.2E+09 2378.01
1431.5 3/15/2010 2361.92 2367.4 2345.99 2362.21 1.96E+09 2362.21
1426.1 3/12/2010 2376.07 2376.28 2358.08 2367.66 2.1E+09 2367.66
1371.64 3/11/2010 2351.11 2368.46 2347.53 2368.46 2.26E+09 2368.46
1358.28 3/10/2010 2340.95 2361.66 2340.69 2358.95 2.55E+09 2358.95
1268.64 3/9/2010 2325.78 2353.07 2325.74 2340.68 2.62E+09 2340.68
1293.85 3/8/2010 2326.25 2335.43 2326.11 2332.21 2.31E+09 2332.21
1299.59 3/5/2010 2304.01 2327.03 2301.1 2326.35 2.41E+09 2326.35
1353.74 3/4/2010 2282.57 2293.16 2273.63 2292.31 2.19E+09 2292.31
1321.01 3/3/2010 2284.82 2293.32 2275.25 2280.68 2.6E+09 2280.68
1322.85 3/2/2010 2279.07 2292.49 2275.35 2280.79 2.83E+09 2280.79
1377.84 3/1/2010 2247.4 2274.02 2247.33 2273.57 2.5E+09 2273.57
1391.47 2/26/2010 2234.44 2242.83 2222.23 2238.26 2.28E+09 2238.26
1425.43 2/25/2010 2208.62 2236.21 2198.73 2234.22 2.3E+09 2234.22
1441.83 2/24/2010 2222.4 2241.69 2221.28 2235.9 2.16E+09 2235.9
1387.72 2/23/2010 2238.01 2239.8 2205.7 2213.44 2.31E+09 2213.44
1441.23 2/22/2010 2250.92 2251.68 2235.65 2242.03 1.98E+09 2242.03
1442.82 2/19/2010 2233.33 2249.8 2228.93 2243.87 2.17E+09 2243.87
1467.97 2/18/2010 2223.22 2243.5 2221.14 2241.71 2.08E+09 2241.71
1470.66 2/17/2010 2222.87 2226.32 2212.78 2226.29 2.1E+09 2226.29
1534.36 2/16/2010 2200.38 2214.19 2189.18 2214.19 2.07E+09 2214.19
1541.71 2/12/2010 2157.69 2184.57 2151.99 2183.53 2.24E+09 2183.53
1530.5 2/11/2010 2145.09 2179.54 2134.14 2177.41 2.14E+09 2177.41
1524.73 2/10/2010 2147.46 2156.36 2131.08 2147.87 2.06E+09 2147.87
1591.56 2/9/2010 2153.1 2166.16 2132.58 2150.87 2.3E+09 2150.87
1591.71 2/8/2010 2140.1 2152.64 2125.11 2126.05 2.04E+09 2126.05
1546.24 2/5/2010 2131.92 2142.27 2100.17 2141.12 2.81E+09 2141.12
1515.05 2/4/2010 2176.39 2178.25 2125.43 2125.43 2.8E+09 2125.43
1516.3 2/3/2010 2181.01 2194.53 2176.75 2190.91 2.3E+09 2190.91
1494.43 2/2/2010 2171.66 2193.66 2161.47 2190.06 2.47E+09 2190.06
1476.42 2/1/2010 2155.81 2171.2 2152.26 2171.2 2.23E+09 2171.2
1507.84 1/29/2010 2198.26 2202.84 2140.34 2147.35 3.09E+09 2147.35
1558.34 1/28/2010 2220.31 2220.87 2166.9 2179 2.83E+09 2179
1504.9 1/27/2010 2200.3 2225.67 2192.59 2221.41 2.49E+09 2221.41
1489.46 1/26/2010 2203.44 2227.89 2195.44 2203.73 2.36E+09 2203.73
1477.29 1/25/2010 2220.29 2223.22 2201.17 2210.8 2.13E+09 2210.8
1465.49 1/22/2010 2255.76 2262.27 2200.37 2205.29 2.82E+09 2205.29
1507.07 1/21/2010 2298.23 2308.98 2259.82 2265.7 2.88E+09 2265.7
1440.86 1/20/2010 2304.31 2304.47 2268.68 2291.25 2.35E+09 2291.25
1529.33 1/19/2010 2291.02 2320.4 2290.68 2320.4 2.05E+09 2320.4
1511.84 1/15/2010 2316.98 2322.54 2279.2 2287.99 2.64E+09 2287.99
1489.64 1/14/2010 2303.31 2322.56 2303.29 2316.74 2.25E+09 2316.74
1546.46 1/13/2010 2289.46 2313.03 2274.12 2307.9 2.32E+09 2307.9
1538.79 1/12/2010 2297.28 2298.85 2272.7 2282.31 2.37E+09 2282.31
1571.59 1/11/2010 2324.78 2326.28 2302.21 2312.41 2.08E+09 2312.41
1617.01 1/8/2010 2292.24 2317.6 2290.61 2317.17 2.15E+09 2317.17
1599.06 1/7/2010 2298.09 2301.3 2285.22 2300.05 2.27E+09 2300.05
1652.38 1/6/2010 2307.71 2314.07 2295.68 2301.09 2.25E+09 2301.09
1628.03 1/5/2010 2307.27 2313.73 2295.62 2308.71 2.37E+09 2308.71
1632.21 1/4/2010 2294.41 2311.15 2294.41 2308.42 1.93E+09 2308.42