Millat tractors Financial Highlight

MMIILLLLAATT TTRRAACCTTOORRSS LLIIMMIITTEEDD
IINNTTRROODDUUCCTTIIOONN
Millat Group is Pakistan’s leading engineering concern in automobile sector & has a history that spans
almost half a century. Millat Group encompasses four major companies MILLAT TRACTOR LIMITED, MILLAT
EQUIPMENT LIMITED, MILLAT INDUSTRIAL PRODUCT LIMITED and BOLAN CASTINGS LIMITED.
Today the group manufacturers: Tractor under licensing agreement with Massey Ferguson, UK (owned by
AGCO, USA), Diesel Engine, Diesel Generating Sets and Prime Movers, Forklift Trucks under license from M/s
Anhui Heli Co. LTD. China, a range of Agriculture Implements, Gears, Batteries and Automotive castings. The
company is also dedicated to customize its products as per customer’s requirements
Millat Group has played a pivotal role in transfer of technology & transformation of the fledging local light
engineering sector into a robust, vibrant, quality conscious Auto Vending Industry. The fact that Millat
Tractor has a market share of more than 50% and indigenization level of 90% is a testament to the efforts of
Millat Group over that last 47 years.
CCOOMMPPAANNYY’’SS VVIISSIIOONN::
“Millat to be global group of companies, recognized for a range of quality products with innovative design
capabilities”.
CCOOMMPPAANNYY’’SS MMIISSSSIIOONN::
“Millat to be market leader in agricultural tractors and machinery, building companies image through
innovation and competitiveness, grow by expanding market and investing into group companies, ensuring
satisfaction to customers and stakeholders and to fulfill social obligations.”

AABBOOUUTT TTHHEE CCOOMMPPAANNYY::
Millat Tractors Limited is a Pakistan‐based company engaged in the assembly and manufacturer of
agricultural tractors, implements and multi‐application products. Millat Tractors Limited (MTL) is an ISO
9002 certified company for its Assembly Plants (Tractor Assembly, Engine Assembly, and
Industrial/Agricultural Products), Material Testing and Gauge Control Laboratory. It is Pakistan’s leading
engineering concern in the automobile sector, that manufactures;
• Tractors, under licensing agreement with Massey Ferguson, UK (AGCO, USA)
• Diesel Engines
• Diesel Generating Sets and Prime Movers
• Forklift Trucks, under license from Anhui Heli Forklift Trucks China and
• A range of Agricultural Implements.
The company is also dedicated to customize its Diesel Generating Sets and Prime Movers asper requirement
of its Customers. The company has spread its products throughout the length and breadth of the country.
Today the number of MF tractors made by MTL exceeds 250,000 while the total number of tractors in the
country is approximately 500,000, giving it a market share of above 50%. In other words every second
tractor in Pakistan is MF. This achievement has been made possible only through the Company’s
commitment to Quality, After Sale Service, and competitive Prices. During the fiscal year ended June 30,
2010, the Company delivered 40,140 tractors. In fiscal 2010, it produced 40,178 tractors. And in this year
2013, their target is to achieve production of about 32,000 tractors.
HHIISSTTOORRYY
Millat Tractors Limited (MTL) was established in 1964 to introduce and market Massey Ferguson (MF)
Tractors in Pakistan. An assembly plant was set up in 1967 to assemble tractors imported in semi-knocked
down (SKD) condition.
The company was nationalized under Economic Reforms Order in 1972 and started assembling and
marketing tractors on behalf of Pakistan Tractor Corporation (PTC) which was formed by the Government for
import of tractors in SKD condition. In 1980 the Government decided on indigenization of the tractors and
entrusted this task to PTC (Pakistan Tractor Corporation).PTC transferred this role of indigenization in 1981
to MTL. This was the turning point in the Company’s history and it went about the task methodically and
rapidly. The Company undertook this new role with enthusiasm and in the spirit of national development
and proved its engineering capabilities by surprising the deletion targets set by the Government. Just in one
year’s time, the company took a giant step towards self-reliance by setting up the first engine assembly plant
in Pakistan.In 1992, the company was privatized. The employees joined hands and took over the
management by winning an open bid.

FFIINNAANNCCIIAALL HHIIGGHHLLIIGGHHTTSS
0
10
20
30
40
50
60
70
2010 2011 2012
Millat tractors
Al-Ghazi Tractors
Others
15911
22200
24863
20133
22699
16590
0
5000
10000
15000
20000
25000
30000
2014 2013 2012 2011 2010 2009
Profit After Tax

PPRROODDUUCCTTSS OOFF MMIILLLLAATT TTRRAACCTTOORRSS LLIIMMIITTEEDD
 Tractors
MMFF 338855 44WWDD
MMFF 224400 MMFF 226600
MMFF 335500 PPlluuss
MMFF 337755 MMFF 338855
MMFF 336600 MMFF 445555

TTiinnee TTiilllleerr
FFrroonntt BBllaaddee OOffffsseett DDiisscc HHaarrrroowwMMaasscchhiioonn LLaawwnn MMoowweerrJJiibb CCrraannee
PPoosstt HHoollee DDiiggggeerr RRiiddggeerr SSwwiinnggiinngg DDrraaww BBaarr JJFF 6600 ((CChhooppppeerr))
MMFF 11883399 BBaalleerr FFooddddeerr HHaarrvveesstteerr
MMaacchhiinnee
EElleeccttrriicc MMoottoorr
DDrriivveenn
GGrraassss HHeeaadd
 Agricultural Implements
AAggrriiccuullttuurraall LLooaaddeerr DDiisscc PPlloouugghh FFaarrmm TTrraaiilloorr

 Industrial Produts
 Spare Parts
FFoorrkklliifftt TTrruucckk MMiillllaatt GGeenneerraattiinngg SSeett MMiillllaatt PPrriimmee MMoovveerrss

MILLAT
TRACTORS
LIMITED
Ratio Analysis From 2014
To 2006
2014 2013 2012 2011 2010 2009 2008 2007 2006
Current Ratio =
Current Assets
54212890
00
87321560
00
90383700
00 7426242000 10604724000 5679157000
61795810
00
53441400
00
6631480
000
Current Liabilities
25008050
00
53314140
00
50987720
00 3896657000 7555574000 3360520000
41460040
00
34903650
00
4816855
000
Current Ratio
2.167817
563
1.637868
678
1.772656
24 1.905798227 1.403562985 1.689963756
1.490490
844
1.531112
076
1.376724
024
Quick Ratio=
C.Assets-
Inventory
28759257
50
59711836
80
59655632
40 4637021830 7933352700 3461335600
45191443
60
37346905
50
4335169
500
Current Liabilities
25008050
00
53314140
00
50987720
00 3896657000 7555514000 3360520000
41460040
00
34903650
00
4816855
000
Quick Ratio 1.15 1.12 1.17 1.19 1.050008338 1.03 1.09 1.07 0.9
Debt-Equity Ratio
=
Total Debt
25302420
00
53615620
00
51273020
00 3932748000 7573487000 3411957000
42005730
00
35417150
00
5036623
000
Total Equity
44878580
00
48752190
00
52161970
00 4652236000 4192407000 6782800000
72677960
00
62643240
00
not
avialable
debt to equity
0.563797
25
1.099758
185
0.982957
891 0.845345765 1.806477043 0.503030754
0.577970
681
0.565378
643 -
Debt Ratio=
Total Liabilities
25302420
00
53615620
00
51273020
00 3932748000 7573487000 3411957000
42005730
00
35417150
00
5036623
000
Total Assets
70181000
00
10236781
000
10343499
000 8584984000 11765894000 6782800000
72677960
00
62643240
00
7453542
000
Debt Ratio
0.360530
913
0.523754
684
0.495702
856 0.458096136 0.64368139 0.503030754
0.577970
681
0.565378
643
0.675735
509

Equity Ratio =
Total Equity
44878580
00
48752190
00
52161970
00 4652236000 4192407000 6782800000
72677960
00
62643240
00
not
available
Total Assets
70181000
00
10236781
000
10343499
000 8584984000 11765894000 6782800000
72677960
00
62643240
00
7453542
000
Equity Ratio
0.639469
087
0.476245
316
0.504297
144 0.541903864 0.35631861 1 1 1 -
Inventory
Turnover =
Cost of Goods
Sold
13613305
000
18688384
000
17082867
000 20431301000 18217109000 13488854000
97012980
00
98328530
00
not
available
Average
Inventory
26449120
00
28948610
00
28831955
00 2649177500 2370384500 1934355500
17993040
00
21010369
66
not
available
Inventory
Turnover
5.146978
425
6.455710
309
5.924976
992 7.712318635 7.685297048 6.973306613
5.391694
789 4.68 3.87
Inventory
Turnover In Days
=
5.146978
425
6.455710
309
5.924976
992 7.712318635 7.685297048 6.973306613
5.391694
789 4.68 3.87
No. Of Days in a
year 365 365 365 365 365 365 365 365 365
Inventory
Turnover In Days
0.014101
311
0.017686
878
0.016232
814 0.02112964 0.021055608 0.01910495
0.014771
767
0.012821
918
0.010602
74
DebtorTurnover
=
Net Credit Sales
60515639
80
71626372
10
44387937
295
12945806664
0.00
13273725936
0.00
17131349278
0.00
51498686
965
not
available
not
available
Average A/C
Receivable
19985350
0
21857300
0
64790450
0 1642452000 1738992000 1237546000
87241550
0
not
available
not
available
DebtorTurnover 30.28 32.77 68.51 78.82 76.33 138.43 59.03 - -
Average
Collection Period
=
No. Of Days in a
year 30.28 32.77 68.51 78.82 76.33 138.43 59.03
not
available
not
available
Debtors Turnover 365 365 365 365 365 365 365 365 365
Average
Collection Period
0.082958
904
0.089780
822
0.187698
63 0.215945205 0.209123288 0.379260274
0.161726
027 - -
Fixed Assets
Turnover =

Net Sales
16589996
000.00
22698651
000.00
20133130
000.00
24863264000.
00
22199909000.
00
15910619000.
00
11174014
000.00
10961438
000.00
9737382
000.00
Avg. Net Fixed
Assets
15507180
00
14048770
00
12319355
00 1159956000 1132406500 509955737.2
47813495
9.3
35939140
9.8
2792481
21.6
Fixed Assets
Turnover
10.69826
751
16.15703
795
16.34268
19 21.43466131 19.60418719 31.2 23.37 30.5 34.87
Total Assets
Turnover =
Net Sales
16,589,99
6,000
22,698,65
1,000
20,133,13
0,000
24,863,264,00
0
22,199,909,00
0
15,910,619,00
0
11,174,01
4,000
10,961,43
8,000
9,737,38
2,000
Avg. Total Assets
86274405
00
10290140
000
94642415
00 10175439000 9274347000 7025298000
67660600
00
62636788
57
7433116
031
Total Assets
Turnover
1.922933
69
2.205864
157
2.127284
051 2.443458607 2.393689712 2.264760726
1.651480
182 1.75 1.31
Gross Profit
Margin =
Gross Profit
2,976,691,
000
4,010,267,
000
3,433,817,
000 4,431,963,000 3,834,175,000 2,421,765,000
1,472,716,
000
1,128,585,
000
1,292,83
8,000
Net Sales
16,589,99
6,000
22,698,65
1,000
20,133,13
0,000
24,863,264,00
0
22,199,909,00
0
15,910,619,00
0
11,174,01
4,000
10,961,43
8,000
9,737,38
2,000
Gross Profit
Margin
17.94268
666
17.66742
438
17.05555
47 17.82534666 17.27112935 15.22106085
13.17982
956
10.29595
752
13.27705
948
Net Profit Margin
=
Net Profit
1,481,864,
000
2,138,646,
000
1,977,618,
000 2,670,736,000 2,284,498,000 1,215,120,000
810,458,0
00
636,897,0
00
730,577,
000
Net Sales
16,589,99
6,000
22,698,65
1,000
20,133,13
0,000
24,863,264,00
0
22,199,909,00
0
15,910,619,00
0
11,174,01
4,000
10,961,43
8,000
9,737,38
2,000
Net Profit Margin
8.932274
607
9.421907
936
9.822705
163 10.74169506 10.29057371 7.637163582
7.253060
538
5.810341
672
7.502807
223
Return on Assets =
Profit After Tax
1,481,864,
000
2,138,646,
000
1,977,618,
000 2,670,736,000 2,284,498,000 1,215,120,000
810,458,0
00
636,897,0
00
730,577,
000
Avg. Total Assets
86274405
00
10290140
000
94642415
00 10175439000 9274347000 7025298000
67660600
00
47494183
.45
5066414
7.02
Return on Assets 31.11 31 27.8 45.59 28.36 25.83 20 13.41 14.42
Earning Per
Share=
Net Income
1,481,864,
000
2,138,646,
000
1,977,618,
000 2,670,736,000 2,284,498,000 1,215,120,000
810,458,0
00
636,897,0
00
730,577,
000

Average
Outstanding
Shares
44287627
.02
44370248
.96
40269150
.89 36605482.46 36604678.74 29287057.12
23430413
.41
18743290
.17
1874235
5.05
Earning Per Share 33.46 48.2 49.11 72.96 62.41 41.49 34.59 33.98 38.98
Price-Earning
Ratio =
Market Price Per
Share 492.6584 476.8669 372.6553 473.6325 419.573 242.6165 164.0205 230.9775 252.0952
Earning Per Share 33.02 43.87 37.91 57.41 54.49 36.05 26.67 23.69 30.52
Price-Earning
Ratio 14.92 10.87 9.83 8.25 7.7 6.73 6.15 9.75 8.26
Dividend Per
Share =
Dividend
Declared
17717020
00
21048150
00
2,379,351,
000 1738757000 1903486000 not available
60911400
0
41232400
0
not
available
No. Of Shares
Outstanding 44293000 40267000 36605400 36605410.53 29284400 not available
18741969
.23 18742000
not
available
Dividend Per
Share 40 55 65 47.5 65 45 32.5 22 20
Dividend Yield =
Dividend Per
Share 40 55 65 47.5 65 45 32.5 22 20
Market Price Per
Share
5.025125
628
4.129129
129
4.879879
88 5.005268704 4.037267081 2.112676056
2.978918
423
3.259259
259
2.902757
62
Dividend Yield 7.96 9.81 13.32 9.49 16.1 21.3 10.91 6.75 6.89
Return on Equity 33.02 43.87 37.91 57.41 54.49 36.05 26.67 23.69 30.52

MMIILLLLAATT TTRRAACCTTOORRSS LLIIMMIITTEEDD
Share Prices of 10 Years
Date Open High Low Close Volume
1-Dec-14 632 645 632 635.92 30,800
2-Dec-14 639.9 643.9 638 638.61 32,100
3-Dec-14 645.7 659.99 640 649.31 132,000
4-Dec-14 650 655.5 638 639.7 82,700
5-Dec-14 645.79 647.5 630 638.12 62,500
8-Dec-14 640 642 630 635.35 12,200
9-Dec-14 639.98 639.98 630.1 638.13 20,000
10-Dec-14 635 647 630 640.68 70,000
11-Dec-14 642.01 655 642 646.73 101,000
12-Dec-14 641 648 636 643.53 25,400
15-Dec-14 645 664 645 658.76 123,700
16-Dec-14 662.99 669 644.5 649.06 92,300
17-Dec-14 650 656 642 642.79 121,700
18-Dec-14 648 652 636 638.77 39,600
19-Dec-14 644.99 649 638.5 647.07 21,800
22-Dec-14 649.99 651 643 644.9 46,300
23-Dec-14 644 647.4 639 639.97 16,600
24-Dec-14 647.8 648 630 634.95 31,800
26-Dec-14 634.01 641 634 639.27 16,200
29-Dec-14 640 640 635 636.06 9,600
30-Dec-14 635 638.98 633 638.98 2,300
31-Dec-14 644 650 635 646.86 17,100
5-Nov-14 625 645.5 625 644.23 108,400
6-Nov-14 646.25 647.45 637 638.02 52,800
7-Nov-14 624.52 640.25 624.52 635.32 17,600
10-Nov-14 636.5 660 635 646.59 170,700
11-Nov-14 650.1 659.99 649 655.43 162,300
12-Nov-14 655.1 688.2 655 687.85 354,600
13-Nov-14 700 700 673 680.71 135,200
14-Nov-14 677.75 687 655 670.84 104,800
17-Nov-14 662.21 679.5 662 665.03 66,100
18-Nov-14 670 671.99 655 661.69 105,000
19-Nov-14 664.99 667.5 645 650.88 37,500

20-Nov-14 648 648 618.34 643.94 89,800
21-Nov-14 650 658 647 649.44 36,200
24-Nov-14 653.83 665 647.5 650.92 44,200
25-Nov-14 651 660 641.5 648.91 70,300
26-Nov-14 655 655 642 643.04 16,300
27-Nov-14 635 650 634 635.93 34,700
28-Nov-14 634 643 621 632.25 88,200
1-Oct-14 555 580.81 551 578.56 294,700
2-Oct-14 589 606 580.5 584.83 233,000
3-Oct-14 583.99 585 575 582.53 10,100
9-Oct-14 588 588 578 581.74 8,600
10-Oct-14 585 585 572 577 20,300
13-Oct-14 571 581.5 565 577.21 16,900
14-Oct-14 582.9 606.07 582.9 592.83 249,800
15-Oct-14 594.8 610 590 605.39 292,700
16-Oct-14 608.99 635.65 605 635.65 666,400
17-Oct-14 648 650 628 632.25 370,600
20-Oct-14 627 631 614.01 616.33 36,700
21-Oct-14 612 612 585.52 589.28 155,600
22-Oct-14 574 596.05 574 590.87 98,700
23-Oct-14 592 603 590.11 599.54 44,300
24-Oct-14 601 623 600.11 619.22 156,300
27-Oct-14 620 629.99 610 617.46 327,000
28-Oct-14 618.5 620 612.25 616.56 146,200
29-Oct-14 613 615 596.5 605.72 21,800
30-Oct-14 600 600 592.5 593.7 8,900
31-Oct-14 595 623.38 595 617.31 116,600
1-Sep-14 487.07 487.07 484 484.79 7,400
2-Sep-14 485 492 485 488.07 10,600
3-Sep-14 490.81 499.95 490.81 498.22 8,100
4-Sep-14 497 501.51 496 497.56 13,000
5-Sep-14 499.5 515 498.11 499.44 29,400
8-Sep-14 505 507.2 500.05 504.92 12,000
9-Sep-14 509.9 518 509 511.91 28,400
10-Sep-14 516.75 516.75 505.1 511.58 19,700
11-Sep-14 512 516.99 490.1 505.29 101,900
12-Sep-14 505 521.49 502.1 519.03 83,700
15-Sep-14 522.01 527 518 522.05 32,900
16-Sep-14 524.98 524.98 516.01 518.6 11,600
17-Sep-14 517.5 524.99 517.5 523.26 50,700
18-Sep-14 527 527.5 523.05 525.12 67,100

19-Sep-14 525 545 523.55 532.01 265,300
22-Sep-14 540 540 533 535 13,300
23-Sep-14 538 553 536 545.45 244,600
24-Sep-14 545 564.99 543.12 557.12 223,800
25-Sep-14 562.9 563.5 548 550.51 66,600
26-Sep-14 544 554.98 540 547.7 57,300
29-Sep-14 547.07 562.98 547.07 551.99 118,500
30-Sep-14 558.9 558.9 551 553.16 16,400
4-Aug-14 490.01 499.88 483 485.19 9,000
5-Aug-14 493.5 493.5 486.01 488 2,600
6-Aug-14 487 487 484 485.1 5,800
7-Aug-14 485 488.7 484 487.86 6,000
8-Aug-14 487 487.99 485 487.24 4,500
11-Aug-14 480 481.5 465 479.13 29,300
12-Aug-14 480 485.9 480 482.33 4,600
13-Aug-14 484.99 490 484.99 485 3,200
15-Aug-14 489.98 493 485.03 490.33 5,900
18-Aug-14 489 500.5 488 494.26 10,800
19-Aug-14 485.3 485.3 484.01 485 1,800
20-Aug-14 488 488 486 486 1,300
21-Aug-14 499 500 490 490.96 13,200
22-Aug-14 490.01 494.5 490 494.5 500
25-Aug-14 490 490 488 488 1,400
26-Aug-14 488 490.5 485 489.75 6,600
27-Aug-14 481 490 480 490 1,900
28-Aug-14 485 491 485 490 3,300
29-Aug-14 481.78 495 481 486.97 5,100
1-Jul-14 495 498 494 494.45 10,200
2-Jul-14 497 497.5 492 496.25 2,800
3-Jul-14 498 498 496 498 600
4-Jul-14 499.99 500 499 499 2,000
7-Jul-14 500 500 499 499 1,300
8-Jul-14 492.8 499 492 493.63 1,700
9-Jul-14 493.06 495 493 493 700
10-Jul-14 492 495 491.1 495 900
11-Jul-14 497.99 497.99 494.1 495.5 1,500
14-Jul-14 497 497 496.01 496.26 2,500
15-Jul-14 497.1 497.1 493 493.37 4,700
16-Jul-14 494 494 491 493 7,100
17-Jul-14 492.1 500 491.1 496.67 8,300
18-Jul-14 496 496 493 493.14 2,200

21-Jul-14 497.3 497.3 493.55 493.55 2,700
22-Jul-14 495 513.49 495 496.46 7,300
23-Jul-14 499.95 502 495 496.3 4,100
24-Jul-14 499.95 502 497 500.58 4,000
28-Jul-14 495 500 495 499.95 2,300
2-Jun-14 480 496 480 491.39 25,300
3-Jun-14 490 494 467 485.67 26,900
4-Jun-14 509.95 509.95 509.95 509.95 12,400
5-Jun-14 534 535 522 524.93 131,800
6-Jun-14 526.99 528 515.01 517.27 19,200
9-Jun-14 519.99 519.99 510 510.46 12,500
10-Jun-14 509.9 510 500 504.03 19,000
11-Jun-14 501.01 510 500 501.27 19,100
12-Jun-14 500.01 503.9 498.5 499.25 19,000
13-Jun-14 501 508 500.02 501.34 4,100
16-Jun-14 507 516 505 508.58 30,500
17-Jun-14 511.5 511.5 499 502.15 24,900
18-Jun-14 501 506 498.25 502.72 17,900
19-Jun-14 499 501 493 495 7,100
20-Jun-14 497 497 494 494.4 6,200
23-Jun-14 496 499.51 486 495.65 6,800
24-Jun-14 496 504.99 496 500 17,600
25-Jun-14 500 505 496 497.86 7,900
26-Jun-14 501.75 504 500 500 1,500
27-Jun-14 500 500 490 493.51 3,500
30-Jun-14 494 501 493.5 499.13 14,400
2-May-14 459.99 459.99 456.01 458 3,500
5-May-14 455.5 460 455.5 457.1 6,400
6-May-14 460 461.01 458.02 460.63 9,200
7-May-14 460 460 459 459 2,600
8-May-14 460 463 459.9 462.05 20,500
9-May-14 459.6 464.8 459 461.49 3,900
12-May-14 462 483.99 461 468.2 23,800
13-May-14 476 484.5 473.5 479.82 27,100
14-May-14 479.5 483 478.4 480.06 11,900
15-May-14 480.5 481.99 477.25 478.31 12,100
16-May-14 475.25 478 474 476.88 6,600
19-May-14 475 480 474 477.65 17,400
20-May-14 480 485.25 480 484.3 17,500
21-May-14 480.15 498 480.15 494.73 59,300
22-May-14 495.25 503.99 493 494.36 40,800

23-May-14 495.5 496.88 493.5 494.16 39,200
26-May-14 495 503 494 495.01 17,900
27-May-14 491 495 487 488.13 19,400
28-May-14 487.02 489 481.55 483.66 5,400
29-May-14 488 490 479.5 481.62 7,900
30-May-14 480.26 484 475 475.38 28,900
1-Apr-14 467 467 465 466 18,100
2-Apr-14 467.99 468 465 465.51 3,600
3-Apr-14 465 466 462 464.65 18,600
4-Apr-14 464.99 465 463.1 464.58 8,100
7-Apr-14 464 469 464 467.77 11,900
8-Apr-14 468.99 471 468 469.21 13,900
9-Apr-14 471.29 471.3 469.26 470.38 11,200
10-Apr-14 470 473 468 471.17 17,800
11-Apr-14 470 470 465 465.22 19,900
14-Apr-14 465.25 469 465 465.05 8,800
15-Apr-14 465 465.5 464 464.03 8,600
16-Apr-14 465.9 466.7 465.5 465.75 4,500
17-Apr-14 460.3 466 460.22 461.82 17,200
18-Apr-14 462.06 466 462.05 465 10,800
21-Apr-14 465 468 462 465.02 2,700
22-Apr-14 468 469 466.5 466.51 3,800
23-Apr-14 467.96 470 466 467.99 8,500
24-Apr-14 465 467.99 465 465 4,100
25-Apr-14 467 467.79 445 447.12 48,300
28-Apr-14 447.12 460 447.12 451.93 5,900
29-Apr-14 456 458 453 457.31 15,600
30-Apr-14 455 460 454 457.01 4,500
3-Mar-14 484 484.5 480 480.82 21,400
4-Mar-14 481 481 478.01 479 10,800
5-Mar-14 479.88 486 479.15 484.01 35,000
6-Mar-14 478.51 478.51 468 471.97 10,100
7-Mar-14 470 472 467.5 469.08 8,600
10-Mar-14 465.03 470 465 469.6 8,300
11-Mar-14 471.3 473 470 470.67 6,000
12-Mar-14 470 472 470 471 5,600
13-Mar-14 472 472.5 470 470 5,900
14-Mar-14 469.1 475 467 468.51 21,100
17-Mar-14 470 472 470 470.17 11,700
18-Mar-14 471 472 469.11 470 10,600
19-Mar-14 470 470 468.55 468.7 2,700

20-Mar-14 468.7 472 468.7 469.14 5,800
21-Mar-14 470.48 470.48 467 469 7,000
24-Mar-14 469 469 464.15 466.5 10,000
25-Mar-14 460.2 465.5 460 465 6,600
26-Mar-14 463 465.5 463 465.07 7,200
27-Mar-14 465.5 468 465.5 467.06 5,200
28-Mar-14 465.4 467 461.02 462.8 5,900
31-Mar-14 466 466.97 462.01 465.94 11,900
3-Feb-14 455 469.95 455 465.04 68,700
4-Feb-14 465 469.5 462.25 464.39 20,200
6-Feb-14 466 480 465 473.46 58,600
7-Feb-14 482 484.98 473 473.61 11,000
10-Feb-14 479.99 482 472 473.02 13,300
11-Feb-14 477 481.01 474 478.85 10,100
12-Feb-14 480 483 478 481.08 56,000
13-Feb-14 484.99 487 478 479.05 45,600
14-Feb-14 479 483 477.02 478.34 5,700
17-Feb-14 479.1 479.89 469.99 470.12 64,200
18-Feb-14 474.75 474.99 469.05 473.99 16,500
19-Feb-14 473.05 486.88 473 477.07 55,000
20-Feb-14 475.2 479 472.11 475.22 35,300
21-Feb-14 475 476.4 474.11 475.46 3,200
24-Feb-14 475 475 472.2 474.68 7,000
25-Feb-14 476 482 475 480.78 21,600
26-Feb-14 480.1 485 480 483.89 14,600
27-Feb-14 485 487 477.1 485.98 15,000
28-Feb-14 486 486 483.22 485 4,700
1-Jan-14 485.3 485.5 482 483.52 9,700
2-Jan-14 487 496.5 484.15 484.68 18,600
3-Jan-14 487.75 488 485 485.27 51,400
6-Jan-14 489 489 484.51 486.03 3,200
7-Jan-14 485.5 495 484.2 490.8 21,600
8-Jan-14 496 515.34 492 515.34 56,300
9-Jan-14 529.99 534 515 518.3 50,000
10-Jan-14 519.9 519.9 510 512.21 11,100
13-Jan-14 514.9 514.9 506.05 507.98 20,700
15-Jan-14 509 512 509 510.16 19,300
16-Jan-14 513 513 505 507 23,600
17-Jan-14 507.1 507.1 491 499.49 57,800
20-Jan-14 495 496 487 493.7 55,400
21-Jan-14 493.1 495.5 490 491.41 18,400

22-Jan-14 490 494.5 488 488.85 20,400
23-Jan-14 487.01 487.9 475 479.81 114,800
24-Jan-14 472 479 472 477.19 23,500
27-Jan-14 475 484 475 480 16,400
28-Jan-14 482 482 477.1 477.84 13,000
29-Jan-14 475.21 475.21 463 465.04 47,500
30-Jan-14 464.99 464.99 453 454.25 28,400
31-Jan-14 458.99 469.98 458 462.85 30,500
Dec 31 2013 484.49 486 482.5 482.5 7,900
Dec 30 2013 485 487.69 482 484.85 3,450
Dec 27 2013 482.99 483 480.35 480.81 1,900
Dec 26 2013 484.7 489 482 482.16 13,400
Dec 24 2013 483 483 480.1 482 1,900
Dec 23 2013 484.99 488.9 483 484.2 8,600
Dec 20 2013 480.1 483 479.99 481.58 11,050
Dec 19 2013 485.5 485.5 482 483.09 4,650
Dec 18 2013 483.5 486.1 483 484 4,500
Dec 17 2013 480.5 489.9 480.5 484.1 10,450
Dec 16 2013 489 492 484.25 487 13,500
Dec 13 2013 485 495 485 486.75 6,600
Dec 12 2013 489.51 489.51 484.95 485 2,100
Dec 11 2013 482.1 485 481.5 482.23 3,700
Dec 10 2013 484 487.99 482 483.45 5,700
Dec 9 2013 485 490 482.11 485.9 12,850
Dec 6 2013 485 486 481 482.05 15,650
Dec 5 2013 485 485 482.12 484.93 7,400
Dec 4 2013 486.25 486.25 482 482.61 5,500
Dec 3 2013 490 490 486.99 487 4,200
Dec 2 2013 486 494 486 490.44 15,350
Nov 29 2013 482 486 480 485.27 10,100
Nov 28 2013 485 490 484 484.01 6,550
Nov 27 2013 482 488 480 481.5 4,650
Nov 26 2013 483 487.5 482.7 484.33 5,150
Nov 25 2013 480 482.1 479.5 482 6,750
Nov 22 2013 478.5 481 478.5 480.05 4,600
Nov 21 2013 478 480 470 478.6 4,750
Nov 20 2013 477 480 477 479.58 13,650
Nov 19 2013 485 487 479 480.87 3,250
Nov 18 2013 480 480 460 476.99 8,200
Nov 13 2013 482.2 482.2 477 478.04 1,600
Nov 12 2013 488 488 477.01 479.13 5,500

Nov 11 2013 492.75 493.5 485 485.22 20,200
Nov 8 2013 477 494.99 477 490.51 85,050
Nov 7 2013 456 476.32 456 475.28 103,850
Nov 6 2013 450 454.25 450 453.64 30,950
Nov 5 2013 450 455 450 453.81 12,650
Nov 4 2013 445 450.6 445 449.8 8,450
Nov 1 2013 453.9 456 443.98 448.72 14,350
Oct 31 2013 449 452.5 449 452.01 17,900
Oct 30 2013 454 454 448 449.63 42,650
Oct 29 2013 449.95 450 448 449.17 19,550
Oct 28 2013 444 448 444 447.75 700
Oct 25 2013 454 454 448 448.67 21,050
Oct 24 2013 451 451 448 449.58 11,100
Oct 23 2013 448 450 446 447.01 11,850
Oct 22 2013 441.5 450 440 446.17 17,900
Oct 21 2013 434 443 431 440.58 17,400
Oct 14 2013 449 450 428.72 433.73 58,700
Oct 11 2013 454.5 457 450 451.28 32,250
Oct 10 2013 451 457 451 456.37 7,750
Oct 9 2013 461 461 457 457.42 13,650
Oct 8 2013 459.28 461 458 459 6,700
Oct 7 2013 460 460 458 459.28 7,450
Oct 4 2013 465 465 459.01 460.84 16,100
Oct 3 2013 469 469 459.7 460.11 12,000
Oct 2 2013 474 474.5 465 468.77 6,350
Oct 1 2013 480 480 470 472.39 7,450
Sep 30 2013 483 483 472.1 473.55 11,450
Sep 27 2013 489 490 485 485.68 4,050
Sep 26 2013 490 490 485.2 486.08 26,100
Sep 25 2013 491.94 492 488 489.98 14,450
Sep 24 2013 495.5 495.5 485 492.06 16,200
Sep 23 2013 492 497.8 492 495.5 4,450
Sep 20 2013 484 504.79 484 492 7,700
Sep 19 2013 468 485 465.05 480.76 13,900
Sep 18 2013 550 550 544 545.3 44,250
Sep 17 2013 549.9 553 549 549.99 93,950
Sep 16 2013 569 569 550 550.22 21,050
Sep 13 2013 570 570 560 562.2 8,250
Sep 12 2013 570 570 560 562.73 5,750
Sep 11 2013 570 574 565 568.63 37,000
Sep 10 2013 560 570 557 565.89 12,150

Sep 9 2013 550.2 560 550.15 558.4 6,050
Sep 6 2013 549 555 548 552.09 9,450
Sep 5 2013 540.5 547 540.5 545.25 7,750
Sep 4 2013 541 544 541 541.82 9,400
Sep 3 2013 540 549.99 540 541.77 6,000
Sep 2 2013 535 541.9 535 540 9,500
Aug 30 2013 541.25 541.25 539.8 539.98 9,000
Aug 29 2013 538 541 538 540 5,050
Aug 28 2013 538.5 541.3 537.5 540.1 24,750
Aug 27 2013 540.01 541 536.5 538.51 7,600
Aug 26 2013 540 542.97 538 540.08 7,950
Aug 23 2013 541.99 541.99 540 540 2,800
Aug 22 2013 540 541 536 540.04 20,000
Aug 21 2013 543 543 538.1 539.34 12,650
Aug 20 2013 553 554.9 545 545.21 14,000
Aug 19 2013 555 555.7 551 552.48 21,400
Aug 16 2013 560 577 555 562.85 114,250
Aug 15 2013 555 564.99 550 559.69 15,650
Aug 13 2013 572 574.9 558 558.99 10,650
Aug 12 2013 567.99 579.89 564.99 571.54 30,550
Aug 7 2013 543 559.02 543 559.02 41,450
Aug 6 2013 529.9 535 526 532.4 8,450
Aug 5 2013 532 532 520 521.01 20,850
Aug 1 2013 532 532.51 531.5 531.55 9,500
Jul 31 2013 529.7 541 526.2 532.55 18,250
Jul 30 2013 528 529 525 527.75 4,000
Jul 29 2013 520.99 528 520.99 524.35 7,500
Jul 26 2013 526.1 528 515 518.79 15,200
Jul 25 2013 531 531 525 526.1 2,750
Jul 24 2013 537 537 525 529.98 14,150
Jul 23 2013 534 534.9 530 533.28 8,850
Jul 22 2013 537 538 533.5 534.51 2,800
Jul 19 2013 534 538 533.5 534.6 3,600
Jul 18 2013 531.01 535 530 533 7,000
Jul 17 2013 532 537 530 530.3 13,050
Jul 16 2013 539 541 530 537.35 12,550
Jul 15 2013 536.75 542.68 536.75 538.75 11,400
Jul 12 2013 535.45 537 534 535.19 4,200
Jul 11 2013 531.11 534 530 530.5 3,750
Jul 10 2013 532 536.99 531 531.9 15,400
Jul 9 2013 534.9 534.99 529.5 529.7 6,000

Jul 8 2013 533 535.2 530 530.96 7,350
Jul 5 2013 537.99 543 536.75 537.41 11,400
Jul 4 2013 539.99 540 535 535.38 12,300
Jul 3 2013 530 539.98 530 538.36 25,650
Jul 2 2013 529 534.9 529 532.99 7,050
Jul 1 2013 535.49 535.49 526.1 527.83 2,750
Jun 28 2013 525 525 521.01 524.99 4,100
Jun 27 2013 525 530 525 525 4,800
Jun 26 2013 522.5 527 520 523.19 5,900
Jun 25 2013 525 526.5 522.25 523.92 3,100
Jun 24 2013 530 532 520.5 522.39 22,100
Jun 21 2013 534 536 526 532.5 6,100
Jun 20 2013 535 535.1 531.02 535.02 6,700
Jun 19 2013 534 535.99 534 535.19 23,300
Jun 18 2013 530.01 536 529.1 535.01 17,400
Jun 17 2013 533 536 530 535 12,400
Jun 14 2013 532.1 536.5 530 535.75 3,800
Jun 13 2013 539.99 542 537.65 539.41 7,200
Jun 12 2013 530.01 537.9 528 535.26 17,400
Jun 11 2013 536 536.01 533 535.5 30,500
Jun 7 2013 530 534.99 528 530.24 9,000
Jun 6 2013 525.14 535 525 529.17 35,200
Jun 5 2013 526 527 523 525.14 22,900
Jun 4 2013 518.71 530 518.71 526.26 158,600
Jun 3 2013 518.6 521 518.1 520.03 2,800
May 31 2013 522 525 519 522 10,400
May 30 2013 521.5 521.5 516.5 516.73 10,100
May 29 2013 523.95 527 519.11 519.75 13,600
May 28 2013 520 523.95 519 522.17 30,900
May 27 2013 515.62 525 510 516.01 21,000
May 24 2013 515 524.2 515 515.62 23,200
May 23 2013 501 524.98 500 514.03 53,100
May 22 2013 502.01 505.25 500 500.52 66,300
May 21 2013 509.9 510 505 505.94 11,300
May 20 2013 498.17 512 498.17 508.93 47,200
May 17 2013 494.01 499 494.01 498.17 2,500
May 16 2013 495.7 500 495.7 500 7,200
May 15 2013 500 500.01 499.01 500 15,500
May 14 2013 498.82 500 498.51 499.92 9,900
May 13 2013 507.75 508.25 498.01 498.82 22,000

May 10 2013 500 500 499.07 500 2,900
May 9 2013 500 505.48 499 499.64 16,000
May 8 2013 499 500 492 499.85 12,800
May 7 2013 501 501.5 492 499.78 9,900
May 6 2013 500 501 498 499.99 6,600
May 3 2013 505 505 498 498.61 25,700
May 2 2013 510 510 503 503.95 7,700
Apr 30 2013 504.5 509.8 502 506.01 4,400
Apr 29 2013 504 506 503 505 4,200
Apr 26 2013 505 509 504 504.54 8,600
Apr 25 2013 508.8 508.8 505 505.45 1,700
Apr 24 2013 509 509 505.02 508.49 2,800
Apr 23 2013 508 512.49 501.21 509.68 7,800
Apr 22 2013 513.62 513.62 509 509.84 9,400
Apr 19 2013 516.5 517.5 513.55 515.13 26,900
Apr 18 2013 515.01 516.15 515 516.13 1,000
Apr 17 2013 512.15 515 512.15 514 400
Apr 16 2013 514.9 517.5 513 513 6,100
Apr 15 2013 517.48 521 514 514.81 21,900
Apr 12 2013 513.05 515.5 513 515.1 2,300
Apr 11 2013 516 519.48 515 515.04 10,500
Apr 10 2013 515.01 516.49 515.01 515.5 2,200
Apr 9 2013 516 516 513 514.28 9,400
Apr 8 2013 518 518.25 515.01 515.04 3,800
Apr 5 2013 515.1 517 515 515.2 3,200
Apr 4 2013 521.48 523 516.1 516.88 8,600
Apr 3 2013 518 520.9 515 520.82 111,900
Apr 2 2013 514.99 520 514.99 515.15 106,300
Apr 1 2013 515 518.95 510.01 512.55 35,500
Mar 29 2013 520 520 515 515.05 4,800
Mar 28 2013 520.5 520.51 511.5 515.31 8,400
Mar 27 2013 519.98 521 519.98 520 2,600
Mar 26 2013 520 520.2 517 517 1,600
Mar 25 2013 523.5 523.5 520 520.07 4,400
Mar 22 2013 514 520 508.5 517.72 11,300
Mar 21 2013 507 516 507 512.37 9,000
Mar 20 2013 508 509 507 507 2,600
Mar 19 2013 508 508.01 508 508.01 200
Mar 18 2013 513.35 513.35 504 505 10,200
Mar 15 2013 508 516 506.25 513.35 14,400
Mar 14 2013 512 514 506.25 506.64 2,800

Mar 13 2013 505.51 512.69 505.51 510.21 6,000
Mar 12 2013 499 505 499 504.13 5,300
Mar 11 2013 497 504.5 492.01 492.91 10,000
Mar 8 2013 509.99 510 500 502.75 9,800
Mar 7 2013 516 516 504 505.21 11,100
Mar 6 2013 514.9 518 510 510.01 7,500
Mar 5 2013 510 510 505.5 510 7,100
Mar 4 2013 515 515 500 507.91 19,600
Mar 1 2013 526 526.66 515 515 114,300
Feb 28 2013 527.7 528 522 525.27 11,200
Feb 27 2013 533.5 533.5 527.1 528.55 8,100
Feb 26 2013 539 539 535 535.39 7,000
Feb 25 2013 544 546 540.15 540.62 31,100
Feb 22 2013 542.9 544 540 543.51 53,200
Feb 21 2013 544 544 538 538.5 48,400
Feb 20 2013 530.01 545.99 530.01 538.17 11,900
Feb 19 2013 629.9 629.9 620.01 623.18 37,400
Feb 18 2013 623.1 626 622 624.19 89,800
Feb 15 2013 629.99 630 620.51 625.81 84,200
Feb 14 2013 628.5 632 628.5 628.81 31,200
Feb 13 2013 630 631 629 629.4 35,100
Feb 12 2013 631 632 628 629.22 70,900
Feb 11 2013 628 640 628 632.01 138,400
Feb 8 2013 633 633 625 627.9 19,200
Feb 7 2013 632 635.4 628.5 630.21 85,100
Feb 6 2013 627.12 638.45 627.12 632.83 50,400
Feb 4 2013 636 640 625.01 627.12 48,600
Feb 1 2013 634.76 646 630 636.96 99,800
Jan 31 2013 596 623.72 596 623.72 151,600
Jan 30 2013 589.9 599.75 589.9 594.02 31,500
Jan 29 2013 595 598.75 593 595.34 6,200
Jan 28 2013 603 607.9 595 596.58 34,900
Jan 24 2013 590.75 604 590 599.65 171,500
Jan 23 2013 593 593.99 589.02 590.16 7,800
Jan 22 2013 590.01 596 590.01 593 4,000
Jan 21 2013 599 600 590 590.51 25,900
Jan 18 2013 605 606.99 599.99 600 8,500
Jan 17 2013 597.9 602 592 593.71 16,700
Jan 16 2013 592 602 588 590.3 25,200
Jan 15 2013 610 610 585 593.79 60,300
Jan 14 2013 596 619.9 596 609.03 44,400

Jan 11 2013 588.35 603 588.35 600.37 37,100
Jan 10 2013 592.69 600 585 585.47 33,000
Jan 9 2013 613 616.99 595 596.08 69,600
Jan 8 2013 577.9 603.75 572 603.75 232,900
Jan 7 2013 570 581.9 570 575 1,500
Jan 4 2013 565 588 565 578.98 30,300
Jan 3 2013 566 570 565 569.15 4,900
Jan 2 2013 563.5 568 563.5 567.78 65,800
Jan 1 2013 565 566 562.26 565 10,700
Dec 31 2012 563 565.5 563 564.56 15,900
Dec 28 2012 564.6 566 561.01 564.58 8,900
Dec 27 2012 566 567 564 566.2 4,400
Dec 26 2012 561.3 565 559.9 564.86 80,400
Dec 24 2012 562.05 567 560.5 561.05 26,900
Dec 21 2012 566 566 561 563.68 6,800
Dec 20 2012 563.75 565.75 562 565.16 25,600
Dec 19 2012 562 564.98 561 563.99 17,700
Dec 18 2012 561 564 558.75 563.49 13,400
Dec 17 2012 560.02 563.4 559.05 560 6,000
Dec 14 2012 562.21 565.45 561.01 564.42 12,100
Dec 13 2012 565.99 566 562.01 562.86 7,100
Dec 12 2012 565 566 562 564.83 21,400
Dec 11 2012 560 566 558 562.08 44,100
Dec 10 2012 540 566 540 561.98 107,900
Dec 7 2012 545.2 545.2 541 541.72 17,200
Dec 6 2012 549.5 549.5 542.1 543.75 15,600
Dec 5 2012 548 553.99 543 548.21 14,800
Dec 4 2012 559 559 545 546.07 15,100
Dec 3 2012 556 559.75 551.5 552.65 32,200
Nov 30 2012 560 560.9 553 554.35 47,300
Nov 29 2012 560.1 564 560 560.51 17,500
Nov 28 2012 562 566 559 561.54 31,300
Nov 27 2012 564.99 564.99 560 561.56 21,100
Nov 26 2012 558.1 562.74 558.1 561.34 11,100
Nov 23 2012 568.24 570.9 552 555.85 23,200
Nov 22 2012 567 578.99 565 568.24 32,300
Nov 21 2012 560 578 559 569.8 38,000
Nov 20 2012 539 562.25 539 558.84 48,800
Nov 19 2012 532 536 531 535.48 7,700
Nov 16 2012 534.88 535.15 530 530.41 10,600
Nov 15 2012 533 535 530.01 531.83 10,100

Nov 14 2012 527 535 526.5 530.44 22,200
Nov 13 2012 530 530 525 527.8 31,700
Nov 12 2012 525 530 523 529.4 6,300
Nov 8 2012 520 526 519.01 525.55 40,100
Nov 7 2012 520 520 519 519.65 14,400
Nov 6 2012 518.15 520 517 519.29 20,800
Nov 5 2012 519.5 520.9 518 519.88 27,800
Nov 2 2012 519.99 520 516.5 519.32 12,500
Nov 1 2012 513.5 524 513 517.47 43,500
Oct 31 2012 510.99 512 509 510.2 17,900
Oct 30 2012 510 514.89 506 510.56 11,600
Oct 25 2012 513 515 506 512.96 44,100
Oct 24 2012 498.9 519 493 513.71 95,000
Oct 23 2012 500.5 504 496 497.61 15,800
Oct 22 2012 494.4 507 490 498.77 79,600
Oct 19 2012 486 495 486 491.76 32,100
Oct 18 2012 488 488 485 485.02 30,100
Oct 17 2012 491.8 491.99 485 485.71 6,500
Oct 16 2012 490 493 484.15 490.9 63,800
Oct 15 2012 485 496.99 484.51 490.38 97,400
Oct 12 2012 480 488.3 480 485.02 217,500
Oct 11 2012 478.4 482 475.11 478.28 104,500
Oct 10 2012 478 479 478 478 4,100
Oct 9 2012 480 480 478 479.66 3,000
Oct 8 2012 479.5 480 479 480 5,700
Oct 5 2012 484 484 479 479.17 9,000
Oct 4 2012 482 483 479 479.1 14,700
Oct 3 2012 480.1 482 480 480 9,900
Oct 2 2012 482.99 482.99 480 480.08 15,200
Oct 1 2012 480 484 480 480.87 9,800
Sep 28 2012 484.85 484.85 480 482.99 3,900
Sep 27 2012 485 485 480 482.17 6,400
Sep 26 2012 483 485 480 483.41 7,200
Sep 25 2012 483.34 486.89 481 485 12,200
Sep 24 2012 484 489 483.25 483.34 11,100
Sep 20 2012 483 484 481.25 481.71 4,300
Sep 19 2012 483 485 479.55 481.56 13,900
Sep 18 2012 520 525 517 521.95 45,800
Sep 17 2012 524.89 524.89 516 518 15,000
Sep 14 2012 524.5 525 516.1 519.1 13,400
Sep 13 2012 528 528 526 526 8,200

Sep 12 2012 526 529.01 525.5 527 6,500
Sep 11 2012 525.55 526 524.1 525.22 3,000
Sep 10 2012 528.99 531 525.5 527.01 3,500
Sep 7 2012 525.5 528.9 525.01 527.71 1,900
Sep 6 2012 527 527 524.05 524.48 3,500
Sep 5 2012 527 528 524.11 525.73 11,600
Sep 4 2012 529.99 531.99 527.2 528.39 16,700
Sep 3 2012 530 534.5 530 530.72 11,100
Aug 31 2012 533 535.9 526.1 530.14 22,700
Aug 30 2012 528.8 535 527.11 531.19 40,000
Aug 29 2012 525.01 527 523.01 524.63 4,900
Aug 28 2012 530 530 524.01 524.77 9,400
Aug 27 2012 527 532 526.1 527.41 13,200
Aug 24 2012 518.3 533.5 518.01 529.48 35,900
Aug 23 2012 532 535 515 522.19 184,500
Aug 16 2012 530 532 519 523.41 24,600
Aug 15 2012 534.5 536 525 526.31 25,200
Aug 13 2012 536 536 516 524.88 64,200
Aug 10 2012 549 549 520 526.39 60,800
Aug 9 2012 539.99 551.9 539.99 540.75 14,200
Aug 8 2012 552 552 540.02 540.79 56,800
Aug 7 2012 527.25 553.8 527.25 551.63 224,300
Aug 6 2012 527.99 530.99 523 528.8 42,700
Aug 3 2012 524.05 528 524 525.33 13,000
Aug 2 2012 520 527.75 518 526.41 88,000
Aug 1 2012 514 521 514 519.15 15,300
Jul 31 2012 517 521.8 514.05 515.87 12,500
Jul 30 2012 513 523 508.5 519.71 42,300
Jul 27 2012 508 508 506.5 507 8,600
Jul 26 2012 512 513 508.5 508.91 10,300
Jul 25 2012 508 512.5 505 510.48 24,300
Jul 24 2012 505.5 505.5 503.5 503.72 3,900
Jul 23 2012 503.51 505.5 503 503.5 6,900
Jul 20 2012 514.3 518 503 504.55 24,404
Jul 19 2012 520 523.8 509 510.64 47,377
Jul 18 2012 494 515.65 494 515.59 134,771
Jul 17 2012 492 493 491 491.1 3,166
Jul 16 2012 491.99 492.51 487 490.54 5,567
Jul 13 2012 494 494 475 486.91 15,576
Jul 12 2012 489.94 495 489.94 491.97 19,568
Jul 11 2012 490 490 486 486.81 3,448

Jul 10 2012 486.5 490.99 485 487.54 15,548
Jul 9 2012 485 485 478 483.86 38,098
Jul 6 2012 484 484 479 480 57,283
Jul 5 2012 484 484 477.5 478.89 10,343
Jul 4 2012 483 483 475 477.92 23,740
Jul 3 2012 486 486 481.15 481.28 39,375
Jul 2 2012 484 487 484 485.01 21,363
Jun 29 2012 480 487 473 482.85 136,641
Jun 28 2012 480 480 479 479.14 3,568
Jun 27 2012 480 480 479 479.96 7,649
Jun 26 2012 479.9 480 479.1 479.58 6,810
Jun 25 2012 484 484 476.51 480 11,098
Jun 22 2012 485 486 470 479.82 5,750
Jun 21 2012 481.89 481.89 477.1 478.46 5,205
Jun 20 2012 481.5 481.5 478 478.88 2,467
Jun 19 2012 484 484 479 479.11 9,735
Jun 18 2012 485 485 475.5 480.08 6,154
Jun 15 2012 500 500 474.05 475 10,188
Jun 14 2012 480 484.9 469 479.95 54,830
Jun 13 2012 490 490 468.5 472.82 15,341
Jun 12 2012 490 494.99 475 478.16 77,967
Jun 11 2012 515.74 515.74 490 490.2 7,262
Jun 8 2012 493.07 493.07 489 491.19 6,143
Jun 7 2012 495.9 495.9 488 488.17 4,317
Jun 6 2012 499 499 488 489.46 6,403
Jun 5 2012 499.99 502 492 493.21 7,248
Jun 4 2012 498.5 500 492.01 493.03 5,734
Jun 1 2012 493.99 493.99 485 488.4 1,054
May 31 2012 494.99 494.99 485.75 486.68 4,430
May 30 2012 492.29 492.29 484 486.04 9,085
May 29 2012 496 496 485.55 486.44 3,307
May 28 2012 486.21 490 484 487.43 2,522
May 25 2012 503 503 488.5 490 60,037
May 24 2012 499.3 499.3 488 489.46 3,454
May 23 2012 496 496 483.1 489.91 8,557
May 22 2012 495 495 485 489.55 7,259
May 21 2012 490 490 482 487.06 9,400
May 18 2012 490 490 485 485.45 4,205
May 17 2012 497 497 487 490 5,123
May 16 2012 487 495.99 487 489.85 8,348
May 15 2012 490 492 490 490.42 2,036

May 14 2012 499 499 488 489.88 6,314
May 11 2012 495 495 487 489.97 16,657
May 10 2012 498 499.95 490 490.09 15,793
May 9 2012 508.9 508.9 498 498.04 4,942
May 8 2012 509.5 509.5 499 499.13 25,025
May 7 2012 510 510 501.01 503.27 4,493
May 4 2012 502 508.99 502 505.99 6,831
May 3 2012 506 508 502.5 505.86 7,200
May 2 2012 509.98 510 500 500.99 27,128
Apr 30 2012 508.9 509.99 504 509.64 1,552
Apr 27 2012 497 509 497 504.94 6,779
Apr 26 2012 520 520 503 503.39 18,066
Apr 25 2012 513 516 511 515.18 7,260
Apr 24 2012 515 517 510.01 511.85 3,959
Apr 23 2012 504 525 504 509.91 7,358
Apr 20 2012 505.99 505.99 492.5 500.32 2,297
Apr 19 2012 506 506 500.01 500.94 1,854
Apr 18 2012 505 510 501 506 15,973
Apr 17 2012 508 508 500.02 500.05 4,295
Apr 16 2012 514 514 500 505.38 15,228
Apr 13 2012 496 509.25 490.5 504.16 80,034
Apr 12 2012 498 498 480.11 485 27,244
Apr 11 2012 499.01 499.01 483 485.34 6,014
Apr 10 2012 492 492.99 489 489.01 5,434
Apr 9 2012 496.9 496.9 489 491.75 13,050
Apr 6 2012 495.1 501.5 493.5 494.23 10,354
Apr 5 2012 497 502 494.5 494.94 16,209
Apr 4 2012 505.6 505.6 498 499.09 10,133
Apr 3 2012 499 502 499 500.21 10,864
Apr 2 2012 503 503 500 500 16,171
Mar 30 2012 506.9 508 500.01 502.8 16,928
Mar 29 2012 504 507 502 502 7,769
Mar 28 2012 503.85 507 498.01 505.75 18,257
Mar 27 2012 500 500 496 499.32 5,469
Mar 26 2012 498.9 507 493 497.66 55,566
Mar 22 2012 481.5 498 481.5 495 18,502
Mar 21 2012 483.5 491.89 483.43 489.81 16,560
Mar 20 2012 484.99 490 480 488.31 11,318
Mar 19 2012 485 488 479 479.56 27,229
Mar 16 2012 480 488 480 481.18 5,433
Mar 15 2012 484 487 484 484.67 981

Mar 14 2012 485 487.8 483 483.83 7,366
Mar 13 2012 489.5 495 485 485.04 7,810
Mar 12 2012 497 500 488 489.15 15,831
Mar 9 2012 489.99 489.99 475 483.97 8,170
Mar 8 2012 493.05 512.5 493 500.06 48,828
Mar 7 2012 493 495 491 493.79 13,796
Mar 6 2012 494 494 487.05 491.24 14,784
Mar 5 2012 497.2 497.2 487 489.75 8,510
Mar 2 2012 488.9 490 485.51 488.38 7,592
Mar 1 2012 494 494 485.05 487.39 2,481
Feb 29 2012 490 493 489 489.4 12,625
Feb 28 2012 497 497 490.2 491.15 7,356
Feb 27 2012 502.94 502.94 486.25 490.11 41,145
Feb 24 2012 483.58 497 478.2 495.51 136,400
Feb 23 2012 465 479 463.5 475.6 54,311
Feb 22 2012 464.49 464.49 459.11 459.17 10,685
Feb 21 2012 461 463 460 460.96 7,180
Feb 20 2012 456.5 462 456.5 459.93 22,001
Feb 17 2012 423 456.76 423 456.76 167,030
Feb 16 2012 439.95 439.95 435 435.01 8,722
Feb 15 2012 433 436.35 431 436.35 7,825
Feb 14 2012 433.99 434 431.2 431.55 1,943
Feb 13 2012 439 439 428 431.44 11,253
Feb 10 2012 444 444 431 434.38 6,908
Feb 9 2012 430.5 435 429.05 432.2 4,082
Feb 8 2012 430.3 432.5 430 431.19 13,733
Feb 7 2012 431.99 431.99 428 429.32 5,647
Feb 6 2012 434 435 430.02 430.3 12,477
Feb 3 2012 432.51 435 430 431.16 12,767
Feb 2 2012 434.9 437 427.25 429.02 25,191
Feb 1 2012 437.87 438 427 429.81 6,239
Jan 31 2012 434 434 425.5 426.43 7,485
Jan 30 2012 437.87 439 422 428 3,343
Jan 27 2012 431 433.5 425 431.03 12,299
Jan 26 2012 434.89 435 427 427.36 2,679
Jan 25 2012 433.99 433.99 427.35 429.45 1,114
Jan 24 2012 437 444 421.05 428.16 54,284
Jan 23 2012 432.7 448 431 435.75 12,719
Jan 20 2012 432 437.9 427.11 432.7 43,869
Jan 19 2012 438.5 438.5 428 428.43 13,910
Jan 18 2012 436.12 436.12 425 433.28 55,775

Jan 17 2012 415.36 415.36 415.36 415.36 3,384
Jan 16 2012 395.59 395.59 395.59 395.59 2,704
Jan 13 2012 369 380.99 363.2 376.76 18,920
Jan 12 2012 386 386 363 364.5 9,359
Jan 11 2012 367.52 370 365.51 368.41 2,523
Jan 10 2012 365 374 365 371.87 17,248
Jan 9 2012 365.05 377 365.05 375.01 8,676
Jan 6 2012 366 376.5 364.01 375.86 22,362
Jan 5 2012 367.2 371.84 363 370.29 18,806
Jan 4 2012 361.51 368 360 365.42 48,111
Jan 3 2012 350.09 382 350.09 361.81 19,059
Jan 2 2012 366 366.99 362.5 365.38 7,574
Dec 30 2011 363.41 366.9 363.02 365.21 7,598
Dec 29 2011 383.82 383.82 365.5 366.57 2,106
Dec 28 2011 368.99 369.9 365 365.55 6,028
Dec 27 2011 369 369 364 366.04 4,390
Dec 26 2011 364.99 366 362.01 365.22 2,980
Dec 23 2011 364 364 360.1 362.09 5,043
Dec 22 2011 373.78 373.78 363.05 364.74 13,811
Dec 21 2011 378.21 379.5 373.01 373.78 5,431
Dec 20 2011 374 380 369.5 378.21 19,778
Dec 19 2011 377.9 377.9 370 372.1 4,829
Dec 16 2011 378 378 365.1 369.49 8,919
Dec 15 2011 382.5 382.5 372.5 374.86 10,721
Dec 14 2011 379.5 383.95 379.5 380.44 3,682
Dec 13 2011 389.53 391.15 379.5 380.24 61,286
Dec 12 2011 370.02 389.85 370 388.12 25,837
Dec 9 2011 370 374 363.72 371.29 4,122
Dec 8 2011 386.8 386.8 362 367.94 11,440
Dec 7 2011 368 379.5 366 368.39 7,565
Dec 2 2011 375 375 368.5 371.67 6,358
Dec 1 2011 373.75 377 372 376 7,559
Nov 30 2011 378.75 379.01 375 377 5,164
Nov 29 2011 382 383.95 375 376.8 9,170
Nov 28 2011 382 382.97 377 379.21 8,344
Nov 25 2011 390 390.01 380 385.95 5,946
Nov 24 2011 382 392 382 389.62 6,732
Nov 23 2011 391 391 389.12 390.12 2,907
Nov 22 2011 395.01 395.5 390.25 391.02 3,789
Nov 21 2011 398.8 398.8 395 395.56 712
Nov 18 2011 398.01 398.5 394.5 396.38 3,943

Nov 17 2011 400 400 397.81 398.01 4,679
Nov 16 2011 400.25 402 399.5 399.84 8,777
Nov 15 2011 401 401 399 399.01 17,924
Nov 14 2011 401.05 402.69 399 400.3 9,283
Nov 11 2011 401.1 402.3 401 401.15 3,341
Nov 10 2011 401.75 402 400.5 401.9 3,678
Nov 4 2011 400.03 404 400.03 401.89 26,461
Nov 3 2011 393.5 406.77 389.1 399.12 54,957
Nov 2 2011 381.25 389.45 381.25 387.4 10,065
Nov 1 2011 383.48 388.99 381.05 384.47 36,917
Oct 31 2011 362 381 362 379.97 38,108
Oct 28 2011 369 369 359 363.75 23,060
Oct 27 2011 356.05 363 356.05 358.97 34,499
Oct 26 2011 368 368 351 355.77 77,681
Oct 25 2011 384.99 384.99 361.18 361.87 56,087
Oct 21 2011 390 390 380 380.18 11,220
Oct 20 2011 389 393.75 387 388.73 8,321
Oct 19 2011 397 399 385 387.59 15,272
Oct 18 2011 388.5 400.5 388.5 397.66 51,949
Oct 17 2011 389.04 390 386.5 387.8 10,483
Oct 14 2011 398 398 388 389.04 24,022
Oct 13 2011 401 402.9 398 398.2 4,707
Oct 12 2011 402 403 399 400.39 8,262
Oct 11 2011 408.98 408.98 403 404.21 13,199
Oct 10 2011 402 414 402 406.98 57,850
Oct 7 2011 401 401 396 396.48 6,601
Oct 6 2011 398.1 400.79 397 399.14 31,411
Oct 5 2011 402 402 397 398.64 36,654
Oct 4 2011 400 402.5 399 401.64 63,122
Oct 3 2011 401.98 401.98 397.75 397.94 14,544
Sep 30 2011 398.97 402 396.3 401 18,617
Sep 29 2011 404.5 404.5 392.5 396.65 30,856
Sep 28 2011 401 405.95 400 403.01 45,959
Sep 27 2011 399.99 404.8 399.99 403.65 23,020
Sep 26 2011 411.5 411.9 388 395.96 53,951
Sep 23 2011 401.11 412 400 407.21 74,488
Sep 22 2011 396 406.4 394 403.58 85,074
Sep 21 2011 383.89 397 382.44 395.81 75,223
Sep 20 2011 374.2 382.9 374.2 380.99 99,453
Sep 19 2011 372 378.49 365.8 372.87 51,902
Sep 16 2011 376 383.9 373 379.02 55,781

Sep 15 2011 373 381 373 378.31 33,653
Sep 14 2011 398.97 398.97 380 381.13 36,621
Sep 13 2011 393.5 398 393 394.53 24,281
Sep 12 2011 398.78 402 378.85 396.3 247,941
Sep 9 2011 417 417 395 398.78 82,060
Sep 8 2011 426 426 413 414.72 48,391
Sep 7 2011 443.01 443.48 426.02 427.6 54,284
Sep 6 2011 443 446 443 445.22 11,577
Sep 5 2011 439.95 446.3 439.95 444.69 45,804
Aug 30 2011 440.01 442.5 434.6 438.66 51,869
Aug 29 2011 430.5 440.5 428 440.01 77,079
Aug 25 2011 438 449 433.5 436.17 98,295
Aug 24 2011 415 430.8 415 430.8 107,441
Aug 23 2011 396.66 414 396.66 410.29 202,599
Aug 22 2011 417.53 417.53 417.53 417.53 18,698
Aug 19 2011 439.5 439.5 439.5 439.5 8,368
Aug 18 2011 462.63 462.63 462.63 462.63 8,514
Aug 17 2011 486.97 486.97 486.97 486.97 59,580
Aug 16 2011 537 552 512.6 512.6 108,075
Aug 15 2011 560 563.6 538 539.57 29,785
Aug 12 2011 577.11 598.99 555.01 560.17 93,571
Aug 11 2011 539 571.39 535 571.39 28,835
Aug 10 2011 534 544.87 527.51 544.19 23,518
Aug 9 2011 529 533 515 518.93 37,810
Aug 8 2011 528.01 540.48 522.51 537.37 56,305
Aug 5 2011 572 578 548.16 548.9 34,580
Aug 4 2011 575.11 581 572 577.01 11,477
Aug 3 2011 584.5 586 577.01 579.79 4,142
Aug 2 2011 585.5 593.95 585.25 586.25 7,029
Aug 1 2011 600 600 581.25 589.31 58,623
Jul 29 2011 595.5 598.98 595 596.46 7,221
Jul 28 2011 600 600.5 595 596.01 8,512
Jul 27 2011 600 605 595 598.08 69,258
Jul 26 2011 600.1 605 581.04 597.42 111,683
Jul 25 2011 613 613.89 607 609.5 46,294
Jul 22 2011 610.1 618 610 613.4 110,797
Jul 21 2011 606 611.5 605.1 610.35 37,637
Jul 20 2011 614.29 618.9 605 609.05 21,564
Jul 19 2011 614.33 616.9 612.16 614.29 12,411
Jul 18 2011 618 620 614 614.33 15,933
Jul 15 2011 619 625.8 615.5 616.88 74,833

Jul 14 2011 617 619 615.01 617 2,963
Jul 13 2011 617.73 620 615.25 617.94 41,596
Jul 12 2011 619 620.51 615.25 617.73 19,787
Jul 11 2011 616 621.87 615.25 617.75 37,534
Jul 8 2011 619.95 619.95 612.01 615.21 23,063
Jul 7 2011 607 625.7 602.01 615.98 318,936
Jul 6 2011 603.5 605.25 600.05 601.38 65,305
Jul 5 2011 599.7 603 596 600.59 45,041
Jul 4 2011 596.9 599.9 592.2 596.4 54,686
Jul 1 2011 602 603.48 591 596.38 40,160
Jun 30 2011 610.7 610.7 600.01 601.71 86,752
Jun 29 2011 592.99 610.5 591 605.01 235,433
Jun 28 2011 577 594 577 587.92 97,212
Jun 27 2011 571.98 579 568.5 577.28 59,156
Jun 24 2011 570 579 568.08 570.06 40,388
Jun 23 2011 567.5 572 567.5 569.84 9,744
Jun 22 2011 565 570.9 562.01 569.39 68,042
Jun 21 2011 563 565.9 560.2 564.24 16,709
Jun 20 2011 567 569.1 559.25 560.17 43,582
Jun 17 2011 556.97 575.65 555 565.49 125,125
Jun 16 2011 554.99 556 550.61 554.13 43,808
Jun 15 2011 546 552 546 549.37 30,476
Jun 14 2011 545 548 545 545.64 6,044
Jun 13 2011 545.25 549.99 545 546.09 15,502
Jun 10 2011 545.25 553.89 545.25 547.72 8,100
Jun 9 2011 548.2 551.98 545.26 547.61 11,403
Jun 8 2011 551 552 548 549.49 14,508
Jun 7 2011 552 555.5 550.59 551.18 32,662
Jun 6 2011 551 555 540 551.48 44,398
Jun 3 2011 548.44 551.5 547.5 548.85 12,888
Jun 2 2011 553.99 558 547 548.44 60,645
Jun 1 2011 541.99 557 541 550.54 130,182
May 31 2011 537 541.39 537 540 9,176
May 30 2011 541 543 538 538.9 15,542
May 27 2011 545 545 539.17 540.43 9,029
May 26 2011 542.27 544 540.25 541.55 32,299
May 25 2011 538.11 543 538.11 542.27 102,997
May 24 2011 542.5 543.48 537.75 540.34 31,210
May 23 2011 544 544 539 540.58 16,055
May 20 2011 536 543 536 541.79 54,495
May 19 2011 532.49 547.7 532.49 539.63 109,898

May 18 2011 527 533 525.5 531.47 22,811
May 17 2011 522 530.25 522 526.83 38,624
May 16 2011 519.99 522.96 518.9 522.1 11,193
May 13 2011 522.97 524.5 519.36 520.1 16,780
May 12 2011 518.3 525 517.7 520.99 52,030
May 11 2011 516 518 514 516.07 33,334
May 10 2011 515 517.94 515 516.66 5,071
May 9 2011 513.65 517.3 513.6 516.73 4,624
May 6 2011 514.7 517.99 513 515.58 6,276
May 5 2011 516 519 514.1 516.31 8,111
May 4 2011 515.1 515.35 513 513.84 35,832
May 3 2011 512.5 516.74 512.5 515.64 6,065
May 2 2011 518 518 514.3 515.03 10,874
Apr 29 2011 514 517 514 516.19 14,188
Apr 28 2011 513 515.9 513 514.09 12,471
Apr 27 2011 510 517.48 510 514.33 53,166
Apr 26 2011 523 523 515.6 515.96 12,202
Apr 25 2011 524 529.6 516 517.56 34,342
Apr 22 2011 519.4 529.9 517.75 526.48 71,684
Apr 21 2011 515.39 518.99 514.7 517.29 24,008
Apr 20 2011 516.9 517 514.1 515.94 12,666
Apr 19 2011 514.59 517 513.6 515.99 8,519
Apr 18 2011 514 517.9 513.6 514.57 26,024
Apr 15 2011 518.5 518.5 513 515.89 9,145
Apr 14 2011 518.87 519.8 514.05 514.54 21,458
Apr 13 2011 515 518.98 515 516.6 24,421
Apr 12 2011 514 515.49 513.6 515.02 20,303
Apr 11 2011 519.9 519.9 510.75 512.68 30,143
Apr 8 2011 515 519 512.9 515 21,861
Apr 7 2011 528 528 517 518.21 60,493
Apr 6 2011 538.9 538.9 528 528.69 34,360
Apr 5 2011 539 542.75 534 535.15 40,859
Apr 4 2011 528.98 541 528.98 537.38 93,848
Apr 1 2011 514.5 530 514.5 528.98 111,322
Mar 31 2011 511 516 510.5 515.25 31,044
Mar 30 2011 515.99 515.99 511 511.59 9,456
Mar 29 2011 511.9 514 511.25 512.64 18,136
Mar 28 2011 511 515 509.52 511.16 12,904
Mar 25 2011 510 513 510 510.13 8,308
Mar 24 2011 512 512.99 510.65 510.76 8,100
Mar 22 2011 511.5 512 508.01 508.58 34,631

Mar 21 2011 512 513.7 504 505.46 42,760
Mar 18 2011 518.5 518.5 509 509.95 35,800
Mar 17 2011 517 522 516 517.05 40,540
Mar 16 2011 525 527.99 504.35 516.69 106,680
Mar 15 2011 540.05 540.05 529.15 530.89 31,113
Mar 14 2011 539.99 544.5 536.1 540.05 15,755
Mar 11 2011 533.2 546.75 533.2 539.1 76,109
Mar 10 2011 538 543.5 529 541.63 71,577
Mar 9 2011 525.5 537 522.2 534.81 58,781
Mar 8 2011 522.01 524 520.07 521.91 6,675
Mar 7 2011 526.1 526.1 520 523.69 30,848
Mar 4 2011 519.75 531 519 526.47 41,725
Mar 3 2011 509.9 519.5 509.9 517.45 26,629
Mar 2 2011 508 513.99 503.01 510.96 26,802
Mar 1 2011 498 506 495 505.05 25,814
Feb 28 2011 493.97 495 488 493.74 11,925
Feb 25 2011 498.8 498.8 487.01 491.49 30,237
Feb 24 2011 478 497 478 495.02 57,040
Feb 23 2011 471 485 466.27 481.19 41,026
Feb 22 2011 484 484 475 475.32 22,977
Feb 21 2011 493 493 483 484.01 21,287
Feb 18 2011 500.99 501 491 492.43 18,559
Feb 17 2011 505.95 505.98 499 501.07 26,647
Feb 15 2011 535.46 540 530 530.82 75,554
Feb 14 2011 543 543 535 535.46 24,190
Feb 11 2011 545.5 545.5 538 538.28 24,334
Feb 10 2011 541.99 548.4 540 540.6 31,995
Feb 9 2011 547.9 548 543 545.01 16,882
Feb 8 2011 553.9 553.9 543 545.46 25,787
Feb 7 2011 552.99 556.97 549.97 551.3 67,370
Feb 4 2011 548.99 553.85 548 551.4 65,264
Feb 3 2011 539.5 545.49 535.1 544.32 33,173
Feb 2 2011 535.5 539.99 535.5 536.06 9,551
Feb 1 2011 541.8 543 531 537.47 39,690
Jan 31 2011 545 547 540 541.84 34,088
Jan 28 2011 541 546.7 541 544.87 37,990
Jan 27 2011 550 555 539 542.97 226,866
Jan 26 2011 541 550.19 541 544.97 101,017
Jan 25 2011 537.64 543 536.9 538.91 53,897
Jan 24 2011 537.94 538 530 535.67 67,212
Jan 21 2011 528.05 540 528.05 532.9 56,600

Jan 20 2011 545.99 545.99 526.07 528.23 61,639
Jan 19 2011 557.5 562 535.01 543.69 116,718
Jan 18 2011 560.05 564 554 555.81 36,653
Jan 17 2011 561.99 568.4 557 558.98 72,261
Jan 14 2011 543 560 543 557.08 121,031
Jan 13 2011 533.9 542.75 533 541.1 113,630
Jan 12 2011 526.75 537.49 524.11 531.16 161,793
Jan 11 2011 524.89 526 521.31 523.6 36,698
Jan 10 2011 529 529.9 522 522.65 89,037
Jan 7 2011 519.7 526 518.5 522.88 136,292
Jan 6 2011 511.95 519.99 510.6 517.33 176,927
Jan 5 2011 508.12 514.07 508 509.46 73,744
Jan 4 2011 496.6 516 496.5 508.65 244,746
Jan 3 2011 498.5 499.99 490 496.18 65,221
Dec 31 2010 498.22 502 498.22 499.78 38,015
Dec 30 2010 499.1 502.5 497.51 498.11 82,070
Dec 29 2010 498 500.3 497.3 497.87 24,974
Dec 28 2010 496.95 500.95 496.01 496.81 83,745
Dec 27 2010 495.52 498.89 495.5 496.26 75,243
Dec 24 2010 496 497.4 493.5 494.29 27,367
Dec 23 2010 497.01 502.95 493.7 495.45 116,788
Dec 22 2010 497 500 496 496.89 72,871
Dec 21 2010 497.9 498.75 495 495.35 73,012
Dec 20 2010 495.5 500 494 495.01 109,305
Dec 15 2010 493.5 496.49 492.3 493.23 28,809
Dec 14 2010 493.33 495.5 492.25 493.22 16,274
Dec 13 2010 495.95 496 492 493.33 36,362
Dec 10 2010 494.42 497 492.02 493.44 33,991
Dec 9 2010 496.72 499.48 493 494.42 57,677
Dec 8 2010 497 503.5 495.31 496.72 151,255
Dec 7 2010 494.79 499 494.79 495.79 36,872
Dec 6 2010 495.9 498.95 494 494.79 32,891
Dec 3 2010 495.9 502.68 493.53 495.39 160,773
Dec 2 2010 493.01 496.75 492.5 494.91 68,588
Dec 1 2010 495.5 495.7 491.5 491.98 54,035
Nov 30 2010 493.9 496.8 491.57 492.45 77,087
Nov 29 2010 493.85 496.95 490.01 491.84 66,002
Nov 26 2010 497 504.45 492 494.18 243,825
Nov 25 2010 491.02 498.89 491.02 496.35 128,760
Nov 24 2010 490.75 499.79 489.1 490.92 130,828
Nov 23 2010 486.39 495 485 489.96 222,672

Nov 22 2010 484.42 489 484 485.21 55,918
Nov 16 2010 483.1 486.9 482.03 484.42 51,929
Nov 15 2010 486.96 486.96 482 483.4 38,108
Nov 12 2010 483 487 480 483.74 57,017
Nov 11 2010 494 495.85 483 484.56 153,470
Nov 10 2010 489 499.1 483 490.71 301,330
Nov 8 2010 483.5 489.5 482 484.85 143,574
Nov 5 2010 479 488.5 477.1 482.77 159,800
Nov 4 2010 479 480 475.25 477.04 26,114
Nov 3 2010 483.8 484.5 475.9 477.31 68,190
Nov 2 2010 478 482.7 478 479.38 119,827
Nov 1 2010 481.9 482 472 475.29 112,719
Oct 29 2010 489.9 489.9 478.5 480.89 93,525
Oct 28 2010 488.75 491.6 483.25 486.89 190,940
Oct 27 2010 482.99 489 482 486.16 85,109
Oct 26 2010 496 500 477 480.87 227,365
Oct 25 2010 485.1 501.98 485.08 493.5 553,125
Oct 22 2010 465 484.9 465 482.98 362,830
Oct 21 2010 445.99 465 444 461.97 221,830
Oct 20 2010 450 450 443 444.4 114,450
Oct 19 2010 450.05 468 448 449.94 228,743
Oct 18 2010 475.5 484.9 456.86 457.4 154,539
Oct 15 2010 482.9 488.5 478.2 480.9 167,306
Oct 14 2010 472 485.4 471.85 481.7 282,087
Oct 13 2010 451.9 471.52 448.5 469.95 315,980
Oct 12 2010 447.89 453.5 442.55 449.07 147,300
Oct 11 2010 446 449.03 437.31 444.22 104,330
Oct 8 2010 445.85 448.5 441.5 443.82 128,219
Oct 7 2010 433.99 445.1 430.5 442.52 254,575
Oct 6 2010 414.95 427.4 409.06 425.57 185,270
Oct 5 2010 391.1 411.5 390 407.05 183,893
Oct 4 2010 422.95 423.3 404.25 404.25 135,450
Oct 1 2010 433.95 436.5 423 425.52 115,246
Sep 30 2010 573.99 573.99 566 570.41 129,986
Sep 29 2010 584.9 584.9 574.01 576.07 52,272
Sep 28 2010 580.52 587 580.52 582.5 53,730
Sep 27 2010 584.97 584.97 576 579.76 34,544
Sep 24 2010 589 589.5 581.06 584.23 63,266
Sep 23 2010 584.88 589.89 583 585.93 92,087
Sep 22 2010 586.9 587 581.49 582.51 70,731
Sep 21 2010 577 595.99 577 585.28 271,285

Sep 20 2010 575 580.25 572.5 577.3 76,436
Sep 17 2010 575.25 575.25 570 573.2 38,387
Sep 16 2010 582.25 584.5 574 575.23 78,938
Sep 15 2010 581.75 586.25 577 578.42 111,343
Sep 14 2010 577 591.8 577 581.18 122,955
Sep 9 2010 582.6 586.01 573.5 575.21 95,473
Sep 8 2010 591 597.9 582.1 584.41 143,357
Sep 7 2010 573 587.49 569.01 585.62 295,093
Sep 6 2010 553 569.75 551.05 566.54 244,835
Sep 3 2010 546 564 539.1 550.94 445,401
Sep 2 2010 534.5 550 534 541.1 157,830
Sep 1 2010 555 555 530 536.45 47,630
Aug 31 2010 563.05 569 541.1 551.53 143,663
Aug 30 2010 558.94 569.99 558.94 562.61 122,119
Aug 27 2010 542 561.85 536.1 558.94 141,783
Aug 26 2010 540.01 544.89 536.5 539.34 73,791
Aug 25 2010 549.8 549.8 536.26 539.22 51,167
Aug 24 2010 559.88 563 538 545.26 142,587
Aug 23 2010 554.9 562 550 560.68 171,347
Aug 20 2010 541 554.9 536 550.73 100,355
Aug 19 2010 540.1 550.9 536 539.09 140,840
Aug 18 2010 518.95 538.9 514 535.76 171,306
Aug 17 2010 499.5 520 499.5 514.91 72,492
Aug 16 2010 500 502 496 498.88 43,298
Aug 13 2010 500 503.5 499.1 500.05 25,550
Aug 12 2010 502 506.5 499 499.09 7,109
Aug 11 2010 500.5 502.2 497 499.59 23,691
Aug 10 2010 496.2 500 495 496.45 15,941
Aug 9 2010 506 508 496 498.58 22,506
Aug 6 2010 516 516 506 508.42 10,399
Aug 5 2010 522 522 510 513.97 13,736
Aug 4 2010 524.5 524.5 515 516.81 35,348
Aug 3 2010 523.9 523.9 512 513.95 15,603
Aug 2 2010 518.5 518.5 510 513.7 42,365
Jul 30 2010 520 523.99 517 520.51 63,959
Jul 29 2010 506 523.49 504.05 517.85 115,889
Jul 28 2010 507.95 513 503 504.66 26,453
Jul 27 2010 491.49 505 491 501.42 148,484
Jul 26 2010 494.5 494.5 488.75 489.16 9,174
Jul 23 2010 491.5 491.5 486 488.29 12,697
Jul 22 2010 493 493 488.5 489.08 8,915

Jul 21 2010 494.85 494.85 488.05 489.75 6,361
Jul 20 2010 491 491.9 490 490.31 2,981
Jul 19 2010 493 493 490 491.66 4,024
Jul 16 2010 496.98 496.98 487.2 488.99 5,497
Jul 15 2010 492 493.9 485.1 487.42 16,471
Jul 14 2010 494 497.99 489.6 491.11 34,702
Jul 13 2010 491 492 488.11 490.92 4,502
Jul 12 2010 486 496.1 486 488.97 9,654
Jul 9 2010 495 496.35 492 492.45 21,645
Jul 8 2010 493.99 499.99 486 490.51 79,417
Jul 7 2010 476 488.5 476 486.23 15,027
Jul 6 2010 482.5 482.5 477 477.52 1,507
Jul 5 2010 482.9 482.9 477 477.51 2,480
Jul 2 2010 479.99 480 475.61 478.87 4,244
Jul 1 2010 484.98 487 478.08 478.5 27,967
Jun 30 2010 487 487 476.5 480.31 19,404
Jun 29 2010 473.5 476 468.12 474.56 11,501
Jun 28 2010 466 473.75 466 470.25 40,425
Jun 25 2010 479 480.8 472 477.09 22,260
Jun 24 2010 477.65 477.65 470.1 474.38 19,358
Jun 23 2010 477.9 477.9 470.5 471.96 6,838
Jun 22 2010 474.51 481 472.3 476.65 17,366
Jun 21 2010 475 477.99 473 474.71 12,793
Jun 18 2010 485 495 470 474.54 99,508
Jun 17 2010 471 496.33 470 478.63 146,296
Jun 16 2010 465 478 465 472.7 32,260
Jun 15 2010 468.5 472.4 462.55 463.92 18,053
Jun 14 2010 475.1 476 458.05 463.67 57,517
Jun 11 2010 480 480.27 477.5 479.88 5,901
Jun 10 2010 490 490 476 477.02 9,766
Jun 9 2010 485.16 485.16 482.01 483.44 10,486
Jun 8 2010 486 488.99 484 485.16 16,056
Jun 7 2010 478.75 490 478.75 488.31 31,274
Jun 4 2010 476 479.6 472.02 476.9 12,970
Jun 3 2010 488.98 488.98 473 479.62 28,010
Jun 2 2010 459 473.95 458 470.79 26,210
Jun 1 2010 467.1 469 458 459.53 24,206
May 31 2010 474 474 467 469.99 29,164
May 28 2010 475.99 476.2 471.5 474.53 18,115
May 27 2010 477 480 472 472.63 16,721
May 26 2010 477.9 480 471 478.59 16,412

May 25 2010 473.5 482.34 473.05 474.06 36,115
May 24 2010 483 483 475 477.01 24,830
May 21 2010 491.4 491.4 480 481.67 20,260
May 20 2010 490.99 494.9 487.62 489.65 23,278
May 19 2010 491 494 487 488.54 38,610
May 18 2010 495 499 489.99 490.68 10,636
May 17 2010 489.99 500 483.5 489.39 60,286
May 14 2010 492.05 493 486 487.21 35,614
May 13 2010 479 502.96 479 491.64 135,213
May 12 2010 481.15 483.8 471 479.01 34,152
May 11 2010 487.98 488.17 480.01 480.75 8,336
May 10 2010 490 490.01 483.25 484.62 11,470
May 7 2010 505 505 486 487.97 19,613
May 6 2010 503.5 503.5 496 497.33 23,346
May 5 2010 511 511 497.5 499.29 49,823
May 4 2010 508.74 517 507 508.42 52,766
May 3 2010 520 520 508 509.23 19,800
Apr 30 2010 520 520 508 509.99 69,399
Apr 29 2010 517.99 529.25 515.5 516.9 195,445
Apr 28 2010 509 524.5 505 522.49 377,722
Apr 27 2010 479.5 500.1 475 499.53 300,344
Apr 26 2010 478.5 480 475 476.29 12,670
Apr 23 2010 474.75 483.5 471.01 479.72 47,276
Apr 22 2010 473.99 473.99 470.05 473.16 9,267
Apr 21 2010 469.16 472.5 468.55 471.93 6,770
Apr 20 2010 470.97 471.94 468.5 469.15 8,827
Apr 19 2010 473.99 473.99 469.5 470.35 13,913
Apr 16 2010 468.02 479.9 468.02 470.3 93,399
Apr 15 2010 472 474.5 470 470.59 16,474
Apr 14 2010 471 473 468.15 470.12 6,297
Apr 13 2010 477 477 467.11 468.91 18,877
Apr 12 2010 483.98 483.98 470.2 472.88 9,939
Apr 9 2010 483.99 483.99 474.05 475.53 19,510
Apr 8 2010 477 478.1 475.25 476.45 9,320
Apr 7 2010 481.95 481.95 476.5 476.7 15,262
Apr 6 2010 477.84 484 477 477.52 40,779
Apr 5 2010 477.64 481 475 477.84 39,388
Apr 2 2010 463.99 480 460 475.04 52,227
Apr 1 2010 456 464.8 454 459.8 36,186
Mar 31 2010 458 459.9 454.01 455.06 15,876
Mar 30 2010 457.99 459 456.1 458.25 2,715

Mar 29 2010 459.49 459.49 453.5 457 6,198
Mar 26 2010 453 460 453 455.26 10,352
Mar 25 2010 460 461 455 455.89 19,032
Mar 24 2010 464 469 458 459.8 40,934
Mar 22 2010 463.99 468.95 456.5 462.3 58,521
Mar 19 2010 439.85 458.23 437.5 457.65 101,031
Mar 18 2010 430 438.8 429.01 436.41 28,160
Mar 17 2010 430 431 428 428.97 8,317
Mar 16 2010 429 430 422 428.85 17,075
Mar 15 2010 427.98 428.25 423.25 425 16,606
Mar 12 2010 426 428.5 420 423.7 25,303
Mar 11 2010 429 432 425 426.01 19,220
Mar 10 2010 435 435 422.25 428.57 42,735
Mar 9 2010 470 475.9 460 462.86 73,122
Mar 8 2010 456.99 476.37 454 469.3 100,696
Mar 5 2010 457 460.99 450.05 453.69 41,705
Mar 4 2010 455 460 453 454.16 20,949
Mar 3 2010 462.45 462.45 453.1 454.95 29,013
Mar 2 2010 461 465.45 454 457.33 21,339
Mar 1 2010 473 475 460.1 461.43 21,310
Feb 26 2010 472.75 480 471.6 472.64 45,226
Feb 25 2010 457.25 475 457.25 472.75 134,156
Feb 24 2010 453.6 463.8 452.5 460.11 60,527
Feb 23 2010 462 464.95 452 453.39 41,907
Feb 22 2010 445 466 445 459.56 99,648
Feb 19 2010 447.1 453 445 450 72,500
Feb 18 2010 449 450 444.26 445.66 40,459
Feb 17 2010 438 448 435.5 443.69 132,359
Feb 16 2010 451 461 431 434.15 496,480
Feb 15 2010 431 451 421 447.32 175,957
Feb 12 2010 435 435 431 431.97 37,624
Feb 11 2010 428.9 433.5 425.51 428.25 25,864
Feb 10 2010 429.51 431.9 423 425.78 47,168
Feb 9 2010 431 436.7 428 429.16 65,702
Feb 8 2010 428 440.85 425.1 428.8 141,303
Feb 4 2010 411 429.26 409.5 425.21 148,828
Feb 3 2010 404 410 402 408.82 25,136
Feb 2 2010 405 405 402 402.87 5,506
Feb 1 2010 407.9 407.9 400 400.87 6,839
Jan 29 2010 413.9 413.9 393 399.85 15,670
Jan 28 2010 399.86 401.9 391.5 395.5 25,207

Jan 27 2010 407 407 397 399.86 19,294
Jan 26 2010 403.54 405.25 402.1 404.73 18,910
Jan 25 2010 407.89 407.89 402.02 403.54 7,900
Jan 22 2010 405.25 409 405.25 405.56 11,142
Jan 21 2010 411.3 413.5 403.75 404.29 25,869
Jan 20 2010 410.01 414.99 410 410.32 13,145
Jan 19 2010 415.5 415.5 413.31 414.33 13,971
Jan 18 2010 413 417 412 413.51 38,078
Jan 15 2010 413.9 415 412 412.51 29,321
Jan 14 2010 410.5 414.3 408.2 411.21 62,316
Jan 13 2010 406 407.8 405 407 28,524
Jan 12 2010 405.1 407.5 404 406.15 26,517
Jan 11 2010 407 411.99 405 405.56 53,188
Jan 8 2010 402.9 408 400 405.28 49,892
Jan 7 2010 397.95 414.98 395.5 400.41 321,183
Jan 6 2010 400.9 405.5 392 397.55 94,802
Jan 5 2010 385 401 384.2 398 146,740
Jan 4 2010 383 385 382.5 384.37 16,488
Dec 31 2009 383.1 385.5 375 379.8 90,742
Dec 30 2009 382 385.09 380.02 384.85 44,715
Dec 29 2009 383.29 383.29 375 379.86 25,576
Dec 24 2009 383.49 386.7 380 383.29 67,100
Dec 23 2009 382.5 383.5 380 382.04 34,965
Dec 22 2009 384 387.1 379 380.5 85,733
Dec 21 2009 377 384 377 382.47 25,785
Dec 18 2009 377.98 381.5 371.2 377.66 54,302
Dec 17 2009 382 385.01 375.25 376.46 41,202
Dec 16 2009 384.99 393.95 378.5 380.94 194,394
Dec 15 2009 388.94 393.9 374 384.55 319,851
Dec 14 2009 364.88 378.19 364.88 378.19 128,076
Dec 11 2009 345 360.69 345 360.19 163,608
Dec 10 2009 345 345 342.25 343.52 7,515
Dec 9 2009 345 346.3 340.1 344.95 17,356
Dec 8 2009 341.05 346 340 343.16 28,693
Dec 7 2009 350 350 344.05 347.55 20,817
Dec 4 2009 345 349.9 344 347.35 35,759
Dec 3 2009 344 345 342.5 343.01 15,629
Dec 2 2009 341 345.9 339.49 342.42 39,839
Dec 1 2009 332.4 341 330.03 339.8 31,739
Nov 26 2009 332.25 336.85 332.25 336.02 8,010
Nov 25 2009 332.25 336 332.1 333.4 10,259

Nov 24 2009 330.01 333 321 332.06 3,642
Nov 23 2009 331.1 332.75 330.8 330.92 6,687
Nov 20 2009 332.2 334.8 331.4 331.99 6,083
Nov 19 2009 334.9 335.9 329.5 332.2 9,528
Nov 18 2009 332 333.99 330 330.06 11,248
Nov 17 2009 332.1 335 331.11 331.92 11,268
Nov 16 2009 336.1 341.45 330 333.15 69,806
Nov 13 2009 330.05 338 330 337.1 30,511
Nov 12 2009 334 334.9 329.1 332.59 11,748
Nov 11 2009 326.5 335 325.5 330.78 26,095
Nov 10 2009 332 333 325.5 326.22 7,196
Nov 6 2009 340 340 333.25 335.11 13,992
Nov 5 2009 341.5 341.5 338.7 338.93 11,562
Nov 4 2009 336.5 345.3 336.5 341.36 31,510
Nov 3 2009 342.5 349 336 339.44 86,825
Nov 2 2009 358.5 358.5 337.31 340.11 82,861
Oct 30 2009 345 355.49 344.99 355.06 216,825
Oct 29 2009 323 338.61 318.8 338.57 201,912
Oct 28 2009 324.9 325.5 321 322.49 24,578
Oct 27 2009 313.32 321.75 313.32 318.16 22,532
Oct 26 2009 318.99 318.99 309.01 313.32 20,373
Oct 23 2009 316.11 317.25 312 314.35 6,753
Oct 22 2009 319 319.8 310 317.65 12,332
Oct 21 2009 319 323.99 312.05 313.79 26,373
Oct 20 2009 329 334 320.55 325.89 35,247
Oct 19 2009 346.99 346.99 327.18 327.18 48,388
Oct 16 2009 348 356.74 323 344.39 133,040
Oct 15 2009 447 453 445 449.7 30,497
Oct 14 2009 460.99 461 446 449.7 29,047
Oct 13 2009 469 469 455 457.57 25,802
Oct 12 2009 456 474 442.05 462.81 48,781
Oct 9 2009 469.16 470 450.92 451.84 109,770
Oct 8 2009 492 508 465.55 474.65 138,108
Oct 7 2009 476.01 490.05 476.01 490.05 96,527
Sep 30 2009 395.65 412.5 393.2 399.61 102,243
Sep 29 2009 400 404 391 395.7 46,435
Sep 28 2009 383 402.94 383 400.37 127,993
Sep 25 2009 383.76 383.76 375 383.76 135,634
Sep 24 2009 365.49 365.49 365.49 365.49 890
Sep 18 2009 348.09 348.09 348.09 348.09 1,250
Sep 17 2009 323 333.24 319.3 331.52 101,294

Sep 16 2009 319.5 320 308.12 317.38 23,025
Sep 15 2009 307 309.9 307 308.93 7,789
Sep 14 2009 322 323 307.99 309.71 48,300
Sep 11 2009 323 323 312 319.89 5,705
Sep 10 2009 317 328.9 315.15 322.11 74,675
Sep 9 2009 307.5 320 307.5 315.58 13,555
Sep 8 2009 309.4 309.4 305.1 306.04 3,365
Sep 7 2009 310.05 310.41 307 307.17 4,310
Sep 4 2009 312.75 312.75 309 311.7 6,101
Sep 3 2009 311.25 314 309 310.7 3,174
Sep 2 2009 303 312.9 303 310 7,010
Sep 1 2009 309 310.5 307.5 309.94 7,630
Aug 31 2009 310.15 312 307 307.57 2,449
Aug 28 2009 310 311.5 308 310.15 4,184
Aug 27 2009 310.01 318 305 310.25 29,205
Aug 26 2009 304.5 308.4 299 307.07 43,258
Aug 25 2009 305.01 306 302 302.44 10,946
Aug 24 2009 305.5 307.4 305.5 307.3 1,192
Aug 21 2009 304 307 304 305.43 6,322
Aug 20 2009 302 305.89 302 304.53 2,813
Aug 19 2009 305 306 300.1 304.62 7,113
Aug 18 2009 305 309.4 305 305.15 2,477
Aug 17 2009 301 309.85 300.25 306 15,605
Aug 13 2009 309 309.98 301 302.5 15,108
Aug 12 2009 309.99 314.95 308.3 308.86 8,983
Aug 11 2009 310 313.9 308 308.59 9,979
Aug 10 2009 308 311.99 308 310.45 4,747
Aug 7 2009 308.01 310.9 301.99 308.8 16,203
Aug 6 2009 315 318.4 308 309.74 14,243
Aug 5 2009 301 315.42 300.01 313.09 108,613
Aug 4 2009 293.35 303.7 293.25 300.4 16,067
Aug 3 2009 294.05 298 294 294.35 3,984
Jul 31 2009 292 297.95 291.99 294 1,932
Jul 30 2009 299 299 286.5 286.51 508
Jul 29 2009 290.01 298 287.2 288.98 9,026
Jul 28 2009 299 299 290 291.5 1,606
Jul 27 2009 290.98 295.99 290.98 294.27 3,585
Jul 24 2009 299 299 290.01 293.17 7,794
Jul 23 2009 294.45 295.01 293 293.87 10,433
Jul 22 2009 290.6 295 290.6 292.08 4,635
Jul 21 2009 292.05 293 290 292.04 7,763

Jul 20 2009 302.99 302.99 294 294.9 7,500
Jul 17 2009 290 302.4 290 299.06 110,700
Jul 16 2009 286.11 288 286.1 288 1,100
Jul 15 2009 285.25 287.5 285.25 286.57 4,000
Jul 14 2009 285.54 286.2 284.5 285.5 6,700
Jul 13 2009 285.56 286 281.05 285.87 6,300
Jul 10 2009 282.01 288.5 282.01 285.56 7,600
Jul 9 2009 281.1 285 280 282.4 8,000
Jul 8 2009 283.35 283.5 279.5 280.65 7,600
Jul 7 2009 287 287 281 283 4,300
Jul 6 2009 281 286.65 279 286.65 2,700
Jul 3 2009 285 290 284 285 6,100
Jul 2 2009 281.9 283.75 280 283.54 3,400
Jul 1 2009 280 281.65 278.01 279.85 5,900
Jun 30 2009 280 280 277.75 279.24 1,500
Jun 29 2009 278.06 280 278 280 400
Jun 26 2009 277.1 290 275.1 284.02 31,800
Jun 25 2009 279.95 283.5 276 278.5 3,200
Jun 24 2009 279.3 280 279 279.99 2,500
Jun 23 2009 283.1 283.1 279 282.45 4,800
Jun 22 2009 285 286 281.25 282.8 1,200
Jun 19 2009 284 288.9 284 285.7 17,000
Jun 18 2009 287 287.9 282.51 284.79 2,500
Jun 17 2009 284.95 289.75 283.25 289.6 10,300
Jun 16 2009 282 285 280 283.05 1,800
Jun 15 2009 285 286 285 286 700
Jun 12 2009 288.1 289 284 285.47 5,000
Jun 11 2009 291.5 292.49 289 289.24 4,700
Jun 10 2009 288 293.9 287.5 289.19 5,300
Jun 9 2009 288 291.99 285 288.9 13,000
Jun 8 2009 290 290 290 290 200
Jun 5 2009 293.8 294 293.8 293.93 500
Jun 4 2009 285 294.75 283 291.64 69,300
Jun 3 2009 292.84 292.84 285.5 287.59 1,200
Jun 2 2009 288.95 290 287.5 287.82 800
Jun 1 2009 294.5 294.5 287 290.99 5,000
May 29 2009 292 294.9 290.5 292 2,800
May 28 2009 297 297 295 295 1,200
May 27 2009 294.1 296 290 294.31 5,700
May 26 2009 302 302 293 294.54 16,200
May 25 2009 285.1 297.95 285 292.26 36,600

May 22 2009 279.9 286.34 275 285.69 61,800
May 21 2009 275 275 270 272.75 4,300
May 20 2009 276.5 279.8 274.1 277.9 5,700
May 19 2009 280 281.45 280 281.45 500
May 18 2009 280 283 277.6 278.61 4,500
May 15 2009 280 282 273.55 278.11 48,300
May 14 2009 260.5 272.3 260.05 272.3 81,500
May 13 2009 247.05 260.5 245.75 259.34 72,200
May 12 2009 254.85 254.85 248 250.14 1,600
May 11 2009 249.58 249.58 248.92 248.92 300
May 8 2009 251 251.5 248.75 249.58 8,700
May 7 2009 255 258 247 250.54 13,700
May 6 2009 242.01 257 242.01 252.75 12,700
May 5 2009 250.25 250.25 250.25 250.25 2,500
May 4 2009 254.64 254.85 248.05 251.61 13,400
Apr 30 2009 254.81 254.99 249.15 254.64 20,100
Apr 29 2009 252 262.46 248 254.81 64,400
Apr 28 2009 240.6 251 240.6 249.97 14,900
Apr 27 2009 260 260 245 245.23 13,800
Apr 24 2009 240 259 240 253.25 8,200
Apr 23 2009 255 260 241 248.45 19,600
Apr 22 2009 257 257 238.25 251.3 13,600
Apr 21 2009 238 248.73 238 248.73 26,900
Apr 20 2009 228.99 237.56 226.5 236.89 20,800
Apr 17 2009 220 226.39 220 226.25 31,700
Apr 16 2009 209.98 215.61 209.98 215.61 10,100
Apr 15 2009 217.99 218 204.01 205.35 10,300
Apr 14 2009 221.9 232.99 210.81 213.55 56,300
Apr 13 2009 215 222.33 213.25 221.9 24,500
Apr 10 2009 209 213 206 211.75 11,900
Apr 9 2009 215 215 206.05 206.09 25,500
Apr 8 2009 217 217.04 211 216.89 77,900
Apr 7 2009 199.99 206.71 199.99 206.71 8,200
Apr 6 2009 184 196.87 184 196.87 67,100
Apr 3 2009 185.95 189 182 187.5 18,400
Apr 2 2009 180.35 185 180 184.34 11,600
Apr 1 2009 180.15 184 180 181.34 31,300
Mar 31 2009 181.01 183.75 178 179.42 21,200
Mar 30 2009 183.75 186.8 181 181.92 39,700
Mar 27 2009 177.02 184 177.02 181.55 38,000
Mar 26 2009 178.5 179.5 178.5 178.67 5,600

Mar 25 2009 182.01 183 176 180.02 15,200
Mar 24 2009 184 184.4 180 183.02 16,800
Mar 20 2009 185.08 185.08 180 181.88 14,500
Mar 19 2009 182 188 180.25 185.65 58,300
Mar 18 2009 183.01 190 176.01 181.62 54,500
Mar 17 2009 193 193 183.5 183.79 19,600
Mar 16 2009 185 189.07 178 188.87 50,100
Mar 13 2009 182 182 176.01 180.07 13,800
Mar 12 2009 196 203 195 199.52 49,400
Mar 11 2009 195 195.75 191 195 50,500
Mar 9 2009 193 196 193 194.38 17,400
Mar 6 2009 195.75 200.5 195 195.24 10,100
Mar 5 2009 195 196 192.6 193.75 28,500
Mar 4 2009 192 196 190.5 194.28 20,700
Mar 3 2009 188 191.25 188 190.64 12,700
Mar 2 2009 188 191.5 187.1 190.24 6,200
Feb 27 2009 185 189.95 185 189 6,900
Feb 26 2009 176.2 186.5 176.2 186.5 14,200
Feb 25 2009 190.1 190.1 181.79 181.79 16,800
Feb 24 2009 195.99 195.99 189.01 192 13,000
Feb 23 2009 200.71 200.71 192.5 193.01 67,000
Feb 20 2009 183.4 191.16 177 191.16 103,300
Feb 19 2009 173.99 182.22 173.25 182.06 74,400
Feb 18 2009 174.8 174.8 171.75 173.55 12,800
Feb 17 2009 171 177.95 170 172.78 41,200
Feb 16 2009 175.01 176 172 173.5 13,700
Feb 13 2009 171.9 175.9 170.5 174.79 28,100
Feb 12 2009 168.7 170.9 168.7 170 12,100
Feb 11 2009 171 171 168.01 169.49 20,900
Feb 10 2009 170 174 168.55 171.58 24,400
Feb 9 2009 168 170.49 167.4 169.61 6,100
Feb 6 2009 171 171 168 169.43 12,200
Feb 4 2009 170 170.5 168 170.33 9,000
Feb 3 2009 160.51 169.9 160.51 168.63 3,100
Feb 2 2009 170 170 166.11 168.95 4,600
Jan 30 2009 165.6 170.8 165.6 170.8 6,700
Jan 29 2009 170 170 165.1 168.94 35,400
Jan 28 2009 164.5 170.7 164.5 170 23,300
Jan 27 2009 160 164 160 162.71 9,200
Jan 26 2009 155.55 159.9 155.1 159.9 6,000
Jan 23 2009 160 160 157 159.75 4,400

Jan 22 2009 163 163 156.5 160.8 7,800
Jan 21 2009 162 162 156 160 20,000
Jan 20 2009 149.5 156.39 149.5 156.39 24,600
Jan 19 2009 145.5 153 145.5 148.95 25,400
Jan 16 2009 153 164.45 152.76 153 35,100
Jan 15 2009 165 165 160.51 160.51 29,300
Jan 14 2009 171 171 165 169.89 14,000
Jan 13 2009 175.25 177.9 167.11 170.27 37,100
Jan 12 2009 174.83 174.83 171.25 174.83 87,600
Jan 9 2009 166.51 166.51 166.51 166.51 49,300
Jan 6 2009 158.59 158.59 158.59 158.59 4,600
Jan 5 2009 149 151.04 148 151.04 17,600
Jan 2 2009 138 143.85 138 143.85 103,700
Jan 1 2009 133.75 138 133.75 137 45,000
Dec 31 2008 132.5 135.5 130.55 133.91 18,400
Dec 30 2008 131 132.88 126 129.8 17,400
Dec 29 2008 138 138 129 131.84 50,700
Dec 26 2008 138.5 140 132.5 133.99 98,000
Dec 24 2008 130.15 137 130 135.87 91,300
Dec 23 2008 127.9 131.08 126 130.76 40,200
Dec 22 2008 120.55 130 120.54 124.84 61,100
Dec 19 2008 126.88 126.88 126.88 126.88 4,500
Dec 18 2008 133.55 133.55 133.55 133.55 7,500
Dec 17 2008 140.56 140.56 140.56 140.56 800
Dec 16 2008 147.95 147.95 147.95 147.95 1,800
Dec 15 2008 155.73 155.73 155.73 155.73 100
Dec 4 2008 163.92 163.92 163.92 163.92 500
Dec 2 2008 163.92 163.92 163.92 163.92 400
Dec 1 2008 163.92 163.92 163.92 163.92 2,700
Nov 28 2008 163.92 163.92 163.92 163.92 2,000
Nov 27 2008 163.92 163.92 163.92 163.92 1,000
Nov 25 2008 163.92 163.92 163.92 163.92 3,000
Nov 21 2008 163.92 163.92 163.92 163.92 2,000
Nov 20 2008 163.92 163.92 163.92 163.92 300
Oct 15 2008 224.9 224.9 224.9 224.9 2,400
Oct 14 2008 224.9 224.9 224.9 224.9 4,500
Oct 13 2008 224.9 224.9 224.9 224.9 2,600
Oct 10 2008 224.9 224.9 224.9 224.9 1,900
Oct 9 2008 224.9 224.9 224.9 224.9 17,400
Oct 8 2008 224.9 224.9 224.9 224.9 1,300
Oct 7 2008 224.9 224.9 224.9 224.9 2,900

Oct 6 2008 229.5 233.49 224.9 227.49 43,200
Sep 30 2008 227 233.89 224.9 229 23,000
Sep 29 2008 247.94 247.94 224.9 225.1 98,000
Sep 25 2008 224.9 236.14 224.9 236.14 60,700
Sep 24 2008 224.9 224.9 224.9 224.9 1,000
Sep 23 2008 224.9 224.9 224.9 224.9 1,700
Sep 22 2008 224.9 224.9 224.9 224.9 6,600
Sep 18 2008 224.9 224.9 224.9 224.9 2,200
Sep 17 2008 224.9 224.9 224.9 224.9 20,000
Sep 15 2008 224.9 228 224.9 224.9 4,000
Sep 12 2008 229.95 230 224.9 224.9 4,400
Sep 11 2008 224.9 229.95 224.9 229.95 25,100
Sep 8 2008 224.9 224.9 224.9 224.9 1,100
Sep 5 2008 224.9 231 224.9 224.9 6,000
Sep 4 2008 224.9 224.9 224.9 224.9 9,500
Sep 3 2008 224.9 224.9 224.9 224.9 700
Sep 1 2008 224.9 224.9 224.9 224.9 1,100
Aug 29 2008 224.9 224.9 224.9 224.9 15,200
Aug 28 2008 226 226 224.9 224.9 1,300
Aug 27 2008 235.4 235.4 215 224.9 2,300
Aug 26 2008 224.2 239 224.2 224.2 12,600
Aug 25 2008 241 241.05 236 236 5,300
Aug 22 2008 243 247.95 240.05 240.05 6,700
Aug 21 2008 242 242 242 242 200
Aug 20 2008 252 252 242 242 6,500
Aug 19 2008 242 252 242 252 8,400
Aug 18 2008 239.9 246.43 239.9 246.43 35,600
Aug 15 2008 226 234.7 224 234.7 11,700
Aug 13 2008 226 226 226 226 100
Aug 12 2008 220 221 218 221 1,300
Aug 8 2008 220 222 220 220 600
Aug 7 2008 222 222 222 222 200
Aug 6 2008 220.5 222 220 220 2,700
Aug 5 2008 220 230 220 230 2,700
Aug 4 2008 222.1 225 222 225 1,300
Aug 1 2008 237 237 230 230 300
Jul 31 2008 238.87 238.87 236.01 236.01 800
Jul 30 2008 244.45 244.45 244.45 244.45 200
Jul 29 2008 236 236 235 235 1,400
Jul 28 2008 241 244 240 241 10,300
Jul 25 2008 252.55 252.55 252.55 252.55 200

Jul 24 2008 249.69 261.45 249.69 254.1 4,100
Jul 23 2008 248.45 249.69 247 249.69 1,600
Jul 22 2008 218.11 238.75 218.11 237.8 1,900
Jul 21 2008 225 227.5 220 227.5 5,000
Jul 18 2008 234 235 230 230 3,000
Jul 17 2008 232.28 232.28 232.28 232.28 1,200
Jul 16 2008 237.2 244.95 236.55 244.5 2,900
Jul 15 2008 244 254.9 244 249 700
Jul 11 2008 251.07 252 251.07 252 20,900
Jul 10 2008 253 254 253 253.6 3,600
Jul 9 2008 252.45 253.1 252.45 253 17,700
Jul 8 2008 255 255 255 255 100
Jul 7 2008 257.6 258 257.4 257.4 13,100
Jul 4 2008 260 260 259.8 260 5,400
Jul 3 2008 270 270 262.4 262.4 8,100
Jul 2 2008 265 265 265 265 1,200
Jul 1 2008 265 266 265 265 1,900
Jun 27 2008 265.35 268.95 265.35 266 1,400
Jun 26 2008 269.9 269.9 267.99 268 1,400
Jun 25 2008 265.32 269.75 265.32 269.75 1,200
Jun 24 2008 270 273 268 268 1,600
Jun 23 2008 254.9 260 250 260 3,300
Jun 20 2008 256.25 260 256.25 258 1,600
Jun 19 2008 258 258.25 255.55 255.55 4,800
Jun 18 2008 266.5 269 266.5 269 200
Jun 17 2008 268 273.9 265 273.9 1,900
Jun 16 2008 274.95 274.95 268.5 268.5 6,600
Jun 12 2008 277.99 279.99 275.2 275.2 2,800
Jun 11 2008 277 277 275.82 275.82 2,500
Jun 10 2008 276 278.85 274 278.5 3,900
Jun 9 2008 278 278.89 275 276 2,600
Jun 6 2008 276.01 280 269.8 280 2,300
Jun 5 2008 287.89 288 280 284 13,100
Jun 4 2008 283 289.8 282 289.8 48,400
Jun 3 2008 283.6 283.7 275.5 276 10,600
Jun 2 2008 273.99 278.51 273.99 278.51 40,900
May 30 2008 262.25 268.99 262.25 265.25 4,600
May 29 2008 256.5 262 256.5 261.75 9,500
May 28 2008 266.15 270 262.5 270 8,400
May 27 2008 270 270.5 265 267.05 4,600
May 26 2008 265 266.1 253 266.1 9,900

May 23 2008 268 268 266 266 7,200
May 22 2008 270 275 270 272 5,700
May 21 2008 269.1 270.05 267 268 7,700
May 20 2008 270.25 272.5 270.05 272 1,700
May 19 2008 271.8 271.9 268.56 270.5 3,100
May 16 2008 270.06 270.06 268 268 2,700
May 15 2008 272.6 272.6 270 271 7,800
May 14 2008 272.5 274.99 271 274.4 5,500
May 13 2008 270 273 270 272 15,600
May 12 2008 272.9 273 268.15 269 19,400
May 9 2008 277.5 277.5 267 267.05 33,300
May 8 2008 283.99 285 278 278 10,000
May 7 2008 283.01 283.99 278.05 283.99 46,600
May 6 2008 290 290 287 287.5 3,700
May 5 2008 290 292.9 288 290 6,400
May 2 2008 291.79 303.99 290 293.99 66,200
Apr 30 2008 293.5 296 289 292.5 23,200
Apr 29 2008 294.1 294.1 288.25 293.5 15,000
Apr 28 2008 293.01 304 291.8 295 85,100
Apr 25 2008 292 300 282 293 98,200
Apr 24 2008 288 298.2 287 293.55 139,900
Apr 23 2008 288 288 284 284 5,300
Apr 22 2008 280 292.9 279.5 287 51,600
Apr 21 2008 281 281.9 278.25 280 34,500
Apr 18 2008 283.5 284 281 282.8 6,400
Apr 17 2008 283.65 285 280 280 15,900
Apr 16 2008 285 286.5 284 285.95 5,200
Apr 15 2008 284.1 285 284.1 285 400
Apr 14 2008 284.5 285.3 283.15 285.2 5,400
Apr 11 2008 284 284.5 284 284.5 300
Apr 10 2008 285 285.2 282.2 283.15 1,000
Apr 9 2008 289 290.9 286 286.75 15,500
Apr 7 2008 285 285.5 284.1 284.1 2,400
Apr 4 2008 282.05 286 282.05 286 4,100
Apr 3 2008 283 285.5 281 285.5 5,000
Apr 2 2008 285.5 285.5 284.9 285 1,400
Mar 31 2008 297 297 293 297 15,500
Mar 28 2008 296 298 296 298 5,300
Mar 27 2008 297 299 295 296 2,900
Mar 26 2008 298 298 294.85 295.25 12,800
Mar 25 2008 296 297.4 291.6 296 10,500

Mar 24 2008 292 302 292 296 53,000
Mar 20 2008 290 291 288.05 289.25 5,900
Mar 19 2008 294 294 288.15 292.85 11,500
Mar 18 2008 296.5 296.5 285.25 289.5 21,400
Mar 17 2008 297.5 298 291.1 291.1 6,800
Mar 14 2008 296 297.5 293.1 295 7,700
Mar 13 2008 299.9 299.9 294.1 296.5 10,400
Mar 12 2008 291.2 303.4 291.2 298.75 132,600
Mar 11 2008 290 299.45 290 292.9 35,500
Mar 10 2008 290.9 291 287.4 289 13,400
Mar 7 2008 289 291 289 290 2,800
Mar 6 2008 287 291.3 287 291 6,400
Mar 5 2008 285 295.5 283 290.75 57,400
Mar 4 2008 287 287.5 280.1 284.9 9,200
Mar 3 2008 287 288 285.1 286.25 7,800
Feb 29 2008 290.05 290.05 286.75 287 10,100
Feb 28 2008 295 297.5 288 290 50,700
Feb 27 2008 275.1 288.75 275 288.75 85,500
Feb 26 2008 278 278 275 275 700
Feb 25 2008 281.75 281.75 276.25 276.25 1,700
Feb 22 2008 275.05 279 275.05 276 2,100
Feb 21 2008 275 280 275 276.2 28,600
Feb 20 2008 278.45 279.5 275 275 12,400
Feb 19 2008 273.95 279.35 273.95 277.5 12,700
Feb 15 2008 270 273.5 270 271.1 4,100
Feb 14 2008 273.95 273.95 270.1 272 3,300
Feb 13 2008 270.5 273.95 270 273.95 3,600
Feb 12 2008 266 274 266 274 8,200
Feb 11 2008 265 267 263.15 266.9 2,400
Feb 8 2008 270.95 270.95 268 269.9 500
Feb 7 2008 268 271.5 268 268.1 2,500
Feb 6 2008 270 271 269.1 269.1 2,400
Feb 4 2008 272 272.35 265 272.35 9,200
Feb 1 2008 270 273 270 273 3,600
Jan 31 2008 271.25 271.5 269 271.4 6,200
Jan 30 2008 275.95 276.45 269 269 8,200
Jan 29 2008 282 283 270 273.5 60,400
Jan 28 2008 274.45 280 270 280 22,100
Jan 25 2008 269 271.25 267 270.1 24,800
Jan 24 2008 271.5 271.5 269.95 270 6,200
Jan 23 2008 270 270.5 268.05 270.5 13,600

Jan 22 2008 275 275 270 270 12,800
Jan 21 2008 280.3 280.3 270 278.85 6,500
Jan 18 2008 278.5 280 278.5 280 2,200
Jan 17 2008 272.05 278 270 278 4,000
Jan 16 2008 275 275 273.1 275 1,400
Jan 15 2008 278.05 278.05 278 278 300
Jan 14 2008 280 280 277.05 279.9 700
Jan 11 2008 280 280 277 277 400
Jan 10 2008 282 284 280 280 2,700
Jan 9 2008 283.25 284.9 283.05 284.85 2,500
Jan 8 2008 288 288 283 286.4 1,800
Jan 7 2008 281.1 285 281.1 285 5,000
Jan 4 2008 285 290 280.5 290 3,800
Jan 3 2008 278 288.75 277 288.75 15,800
Jan 2 2008 282 282 275 275 2,500
Jan 1 2008 264.75 278 264.75 275.9 4,700
Dec 31 2007 270 280 269.8 270.5 3,100
Dec 27 2007 287 289.5 284 284 4,100
Dec 26 2007 288.3 288.3 286 287.05 4,800
Dec 24 2007 285 289 285 289 2,600
Dec 19 2007 285 285 284 285 1,400
Dec 18 2007 285 286 284 284 1,300
Dec 17 2007 285.05 285.05 285.05 285.05 100
Dec 14 2007 284.05 292.5 284.05 287 5,500
Dec 13 2007 288 288 285 286.35 2,100
Dec 12 2007 284 287.9 284 287.8 2,500
Dec 11 2007 285.8 287.5 285.8 287.2 3,000
Dec 10 2007 284 286 283 284.4 1,700
Dec 7 2007 288.9 288.9 283.5 287.95 1,900
Dec 6 2007 285 285 285 285 1,000
Dec 5 2007 284 284 281.2 284 600
Dec 4 2007 280 283.9 280 283.9 2,000
Dec 3 2007 281 283.95 281 283.95 700
Nov 30 2007 284.9 284.9 280.15 281 1,200
Nov 29 2007 284.8 284.8 279.05 283.2 4,000
Nov 28 2007 280 281 279.9 281 1,800
Nov 27 2007 280 282 278.8 280 10,200
Nov 26 2007 288.9 288.9 282.9 285 4,500
Nov 23 2007 284 286 278 286 31,800
Nov 22 2007 267 279.8 265 278 125,300
Nov 21 2007 265 267.9 263.6 267 7,500

Nov 20 2007 263.7 263.9 260 263.5 6,100
Nov 19 2007 261 261 254.05 256.5 3,300
Nov 16 2007 261 262 254 260 4,800
Nov 15 2007 270 270 260 260 4,300
Nov 14 2007 270.6 272 270 270 5,700
Nov 13 2007 275.5 278 270 274 9,700
Nov 12 2007 274.8 277.9 274.8 274.8 7,100
Nov 8 2007 275.5 276.5 271 273.5 4,700
Nov 7 2007 279 280 275 275 3,500
Nov 6 2007 275 276.1 275 276 2,800
Nov 5 2007 275 280 272 276 3,200
Nov 2 2007 281.3 283.95 275.3 282.8 2,400
Nov 1 2007 283 284 279 281.25 8,000
Oct 31 2007 283 286 280 282.5 8,200
Oct 30 2007 295 297 283 283 8,400
Oct 29 2007 289.85 290 286.4 289.8 1,900
Oct 26 2007 288.1 290 287 289.9 2,600
Oct 25 2007 289.85 290 288.05 288.1 2,300
Oct 24 2007 294.5 295 288 288 12,800
Oct 23 2007 292 292.95 290.2 292.9 11,000
Oct 22 2007 293 293 289 289 13,500
Oct 19 2007 294 294 292.55 293 7,700
Oct 18 2007 297 298 294 294 7,800
Oct 17 2007 307.2 307.2 302.05 306 26,800
Oct 11 2007 312 312 302 305.95 12,500
Oct 9 2007 313.65 313.65 309.15 310 5,400
Oct 8 2007 313.95 316.5 310.6 311 25,100
Oct 5 2007 315 318.1 311.05 317 15,300
Oct 4 2007 316 320 310.25 320 9,000
Oct 3 2007 309.05 320 309 320 15,800
Oct 2 2007 310 315 306 315 11,800
Oct 1 2007 302 310 300.5 310 14,800
Sep 28 2007 295.2 302 295.2 302 17,700
Sep 27 2007 296 300 294.5 300 8,600
Sep 26 2007 294.5 297 294.45 297 8,700
Sep 25 2007 294.85 295 292 295 8,600
Sep 24 2007 290.3 295 290.3 292.2 11,800
Sep 21 2007 293 293 288 292.9 13,100
Sep 20 2007 290.15 295.75 290 294.95 14,300
Sep 19 2007 290.05 297 290 293.6 27,000
Sep 18 2007 290 295.95 289.1 295.95 11,800

Sep 17 2007 291.15 296 288.5 290 29,500
Sep 14 2007 293 297.45 290 297.45 21,800
Sep 13 2007 299 299 291 293 10,400
Sep 12 2007 290 297.5 286.05 297.5 25,000
Sep 11 2007 307.95 309 289 291 26,500
Sep 10 2007 312 315.5 296.55 300 19,100
Sep 7 2007 315 315 311.05 312 5,500
Sep 6 2007 319.5 320 318 318 3,400
Sep 5 2007 316.1 319.9 314 318.5 12,300
Sep 4 2007 315 320 314 319.9 19,900
Sep 3 2007 315.9 315.95 312 312 5,100
Aug 31 2007 314 330 312 315.5 13,700
Aug 30 2007 310 315 310 314.9 8,400
Aug 29 2007 309.8 313 307 313 4,600
Aug 28 2007 305.05 308.9 305 305 3,200
Aug 27 2007 304.5 310 304.5 309 1,600
Aug 24 2007 310 312.5 300 304.5 8,900
Aug 23 2007 317 318.7 310 310 3,600
Aug 22 2007 311.25 317 311.25 317 2,800
Aug 21 2007 319.95 319.95 308 310 5,700
Aug 20 2007 320 320 315.6 315.6 900
Aug 17 2007 315 320 312.5 319.5 9,500
Aug 16 2007 319.95 319.95 314 314 6,000
Aug 15 2007 314 317 311 316 6,000
Aug 13 2007 313 316 309 309 5,600
Aug 10 2007 316.1 319.7 310.05 315 3,000
Aug 9 2007 304.1 319.75 304.1 318.4 8,600
Aug 8 2007 319 322.2 318 320 7,400
Aug 7 2007 321 327.9 318 320.25 13,300
Aug 6 2007 332 332 325 325 1,800
Aug 3 2007 326 326.1 325 326.1 2,000
Aug 2 2007 328 328 323.25 327.5 3,000
Aug 1 2007 333.5 333.5 325 325 11,600
Jul 31 2007 325 330.5 324.1 330 6,900
Jul 30 2007 320 328.5 320 328.5 5,300
Jul 27 2007 320 325.8 320 325.8 2,500
Jul 26 2007 325 326.9 325 326.9 2,300
Jul 25 2007 326.5 326.5 324 324.1 1,600
Jul 24 2007 331 336 323.1 327.5 6,100
Jul 23 2007 323 329.4 321 329.4 35,100
Jul 20 2007 311 326.5 311 318 18,500

Jul 19 2007 325 333 315.05 315.05 30,800
Jul 18 2007 335 336 325 325 21,200
Jul 17 2007 331 339 333 335 6,400
Jul 16 2007 340 337.1 331 331 5,900
Jul 13 2007 342 345 336 340 11,600
Jul 12 2007 332 347 334.95 342 31,100
Jul 11 2007 334.9 335 331.7 332 2,100
Jul 10 2007 334.95 335 332.5 334.9 5,600
Jul 9 2007 333.6 335 332.1 334.95 2,100
Jul 6 2007 335.5 337.4 333.1 333.6 7,500
Jul 5 2007 333 335.5 334.9 335.5 1,800
Jul 4 2007 334 336.65 332.5 333 2,900
Jul 3 2007 338.9 342.1 330 334 6,100
Jul 2 2007 331.5 338.9 334.7 338.9 10,600
Jun 29 2007 333 334.95 330 331.5 2,600
Jun 28 2007 334 334.95 333 333 4,400
Jun 27 2007 336 336.9 334 334 6,000
Jun 26 2007 332 340 335 336 18,100
Jun 25 2007 330 334 330 332 6,500
Jun 22 2007 327.1 342 326.05 330 4,500
Jun 21 2007 328 329 327.1 327.1 2,000
Jun 20 2007 330 330 327.05 328 2,600
Jun 19 2007 332.1 334.5 330 330 8,900
Jun 18 2007 332.6 334 331 332.1 3,500
Jun 15 2007 337 339 332.6 332.6 6,600
Jun 14 2007 336.1 340 333 337 16,600
Jun 13 2007 339 345 331.5 336.1 10,200
Jun 12 2007 331 344.5 331 339 32,300
Jun 11 2007 330.3 332.25 328.25 331 2,800
Jun 8 2007 332 333 330 330.3 4,300
Jun 7 2007 330.1 338 331.9 332 19,600
Jun 6 2007 330 335 330 330.1 11,500
Jun 1 2007 342.45 345 335 336.1 19,600
May 31 2007 330.2 346.5 334 342.45 78,600
May 30 2007 314.5 330.2 315 330.2 74,200
May 29 2007 313 321 312.1 314.5 16,700
May 28 2007 314.9 323 313 313 27,900
May 25 2007 306 320 307.5 314.9 21,800
May 24 2007 295.3 310 295.3 306 78,900
May 23 2007 298 299 295.3 295.3 11,000
May 22 2007 297.5 298 294 298 1,900

May 21 2007 300 300 297.05 297.5 8,800
May 18 2007 299 302 298 300 6,100
May 17 2007 301.75 304 299 299 15,300
May 16 2007 307.05 305.5 299 301.75 6,700
May 15 2007 304.95 316 307.05 307.05 5,300
May 11 2007 302 302 301.7 302 700
May 9 2007 302.3 304.45 302 302 1,100
May 8 2007 300 305 302 302.3 1,600
May 5 2007 330 334.95 330 330 12,100
May 4 2007 300 302 298 300 6,900
May 3 2007 302.05 302 300 300 2,300
May 2 2007 300.25 305 300.5 302.05 5,700
Apr 30 2007 304 303.75 300 300.25 2,700
Apr 27 2007 310 312 296.05 304 8,600
Apr 26 2007 314 314 310 310 3,900
Apr 25 2007 319 319.15 312 314 3,000
Apr 24 2007 313.9 321.2 314.05 319 28,200
Apr 23 2007 300 315 300.1 313.9 10,600
Apr 20 2007 296 302 295.6 300 8,100
Apr 19 2007 286.3 298 286 296 28,600
Apr 18 2007 283.95 287.75 285 286.3 13,300
Apr 17 2007 281 285 282 283.95 3,500
Apr 16 2007 281 281 280.95 281 500
Apr 12 2007 280 282 281 281 1,000
Apr 11 2007 280 282 280 280 2,300
Apr 10 2007 282.95 282 279 280 2,900
Apr 9 2007 284 283.5 279.2 282.95 800
Apr 6 2007 276.5 284 278 284 5,600
Apr 5 2007 274 278.5 274 276.5 2,400
Apr 4 2007 275 277.5 274 274 2,500
Apr 3 2007 275 279 275 275 2,500
Apr 2 2007 275 277 275 275 3,100
Mar 30 2007 277 277 275 275 900
Mar 29 2007 279.5 278.5 277 277 800
Mar 28 2007 278 279.5 277 279.5 1,100
Mar 27 2007 277 278 275.5 278 2,800
Mar 26 2007 282 282.45 276.1 277 4,700
Mar 22 2007 284.5 282.65 282 282 2,700
Mar 21 2007 281.9 287.4 282 284.5 13,900
Mar 20 2007 292.9 292.5 290 291.9 2,000
Mar 19 2007 290 292.9 288 292.9 4,900

Mar 16 2007 290.45 290 288 290 1,700
Mar 15 2007 288 290.45 290 290.45 2,900
Mar 14 2007 292.5 288.15 287.05 288 1,600
Mar 13 2007 291 292.5 286.05 292.5 7,500
Mar 12 2007 290 291 290 291 3,200
Mar 9 2007 290.5 290 290 290 300
Mar 8 2007 290 293 290 290.5 2,200
Mar 7 2007 288.6 290 288 290 2,200
Mar 6 2007 286.25 292 288.5 288.6 3,100
Mar 5 2007 287.75 290 286 286.25 2,400
Mar 2 2007 290 287.75 287.6 287.75 400
Mar 1 2007 286.1 290 285.5 290 3,900
Feb 28 2007 289 288 282 286.1 2,100
Feb 27 2007 294.9 292 288.6 289 4,300
Feb 26 2007 292.45 298 290 294.9 12,900
Feb 23 2007 287 293 288.3 292.45 5,700
Feb 22 2007 286.95 289.05 286.95 287 3,000
Feb 21 2007 289 288 286.75 286.95 1,000
Feb 20 2007 288.05 290 288 289 1,800
Feb 19 2007 288 292.9 288.05 288.05 1,000
Feb 16 2007 289 292.9 288 288 800
Feb 15 2007 286 289 285.5 289 300
Feb 14 2007 290 289 286 286 2,100
Feb 13 2007 288 290 287 290 1,500
Feb 12 2007 291 288.25 288 288 500
Feb 9 2007 293.5 292.15 291 291 800
Feb 8 2007 290.2 293.5 293 293.5 800
Feb 7 2007 290.1 292.9 290.2 290.2 7,200
Feb 6 2007 291 294.95 290 290 3,900
Feb 2 2007 293 293.5 288 291 7,200
Feb 1 2007 294 293 292 293 1,200
Jan 31 2007 298 294 291 294 1,800
Jan 26 2007 285 298 284.5 298 34,100
Jan 25 2007 285 286 285 285 600
Jan 24 2007 281.5 285 283 285 300
Jan 23 2007 282 285 281.5 281.5 1,300
Jan 22 2007 284.9 282 282 282 100
Jan 19 2007 283.5 284.9 284.9 284.9 100
Jan 18 2007 283.6 283.5 283.5 283.5 100
Jan 17 2007 281 283 283 283 200
Jan 16 2007 281 283 283 283 200

Jan 15 2007 281 285 281 281 1,600
Jan 12 2007 285 283 281 281 2,400
Jan 11 2007 283 285 284.95 285 200
Jan 10 2007 285 283 281 283 2,600
Jan 9 2007 287.4 285.5 285 285 1,300
Jan 8 2007 285.5 288.9 286.5 287.4 3,600
Jan 5 2007 288 290 283 285.5 7,500
Jan 4 2007 287 289 288 288 300
Jan 3 2007 282 287 287 287 200
Dec 29 2006 275 287 280 282 11,900
Dec 28 2006 280.25 280.25 275 275 800
Dec 27 2006 276.05 281 276.05 280.25 28,800
Dec 26 2006 281 279 276.05 276.05 400
Dec 21 2006 283 282.1 281 281 500
Dec 20 2006 276 283 279.5 283 2,000
Dec 19 2006 285 285.05 275 276 2,200
Dec 18 2006 285 296 285 285 3,200
Dec 15 2006 288.45 286.5 285 285 1,100
Dec 14 2006 289 288.45 288 288.45 800
Dec 13 2006 285.3 289 285.1 289 1,300
Dec 12 2006 287 287 285.1 285.3 1,200
Dec 11 2006 290 290 287 287 1,800
Dec 8 2006 284.5 290 285 290 2,300
Dec 7 2006 283 289.7 284 284.5 2,000
Dec 6 2006 285 285.5 283 283 2,600
Dec 5 2006 288 286 283.95 285 3,400
Dec 4 2006 284 290 285.5 288 700
Dec 1 2006 289 284 284 284 200
Nov 30 2006 285 296.5 288 289 2,900
Nov 28 2006 286 287 283 283 2,700
Nov 27 2006 288.9 287 286 286 4,300
Nov 24 2006 289 288.95 285.3 288.9 1,400
Nov 23 2006 286.1 289 288.85 289 2,200
Nov 22 2006 286.1 286.1 286.1 286.1 100
Nov 21 2006 295 286.15 286.1 286.1 1,500
Nov 20 2006 288.5 295 286 295 6,300
Nov 17 2006 286 289 288.5 288.5 1,500
Nov 16 2006 287 289.5 286 286 2,200
Nov 15 2006 285.55 285.5 285 285.5 400
Nov 14 2006 285.6 287.1 286 287 900
Nov 13 2006 286.55 290 285.5 285.55 1,400

Nov 10 2006 290 291.9 286.05 286.55 3,100
Nov 8 2006 290 290 286.5 290 1,800
Nov 7 2006 291 290 285.5 290 3,400
Nov 6 2006 288.1 297 290 291 2,500
Nov 3 2006 287 292 288.05 288.1 1,500
Nov 2 2006 288.1 288.05 286 287 1,400
Nov 1 2006 290 296 288 288.1 5,500
Oct 31 2006 295 295 290 290 2,900
Oct 30 2006 298 300 285.2 295 400
Oct 19 2006 300 302.5 298 298 5,700
Oct 18 2006 300.7 303.5 300 300 10,000
Oct 17 2006 291.67 301.4 285 300.7 14,900
Oct 16 2006 363.5 371 358 360 15,700
Oct 13 2006 368.5 368.5 363.5 363.5 2,500
Oct 12 2006 370 370 356 368.5 11,600
Oct 11 2006 370 373 368 370 9,200
Oct 10 2006 365 371.9 366 370 4,900
Oct 9 2006 355 368 360 365 9,200
Oct 6 2006 348 355 348 355 4,800
Oct 5 2006 347.5 348 342.5 348 3,300
Oct 4 2006 345.95 347.5 342.5 347.5 2,800
Oct 3 2006 349 345.95 341 345.95 3,200
Oct 2 2006 340 349 342.5 349 8,100
Sep 29 2006 347 350 340 340 4,000
Sep 28 2006 343 349 343 347 3,200
Sep 27 2006 339 343 341 343 1,500
Sep 26 2006 342 347 338.25 339 6,500
Sep 25 2006 355 354.75 342 342 4,600
Sep 22 2006 362 364 355 355 8,900
Sep 21 2006 360.5 378.5 355 362 70,100
Sep 20 2006 375 372 360.5 360.5 5,800
Sep 19 2006 378 388 369 375 6,700
Sep 18 2006 366 384.3 365 378 28,700
Sep 15 2006 356 366 359 366 8,000
Sep 14 2006 349 356 354.5 356 1,800
Sep 13 2006 349 356 354.5 356 1,800
Sep 12 2006 348.5 355 352 352 1,100
Sep 11 2006 348 348.5 348 348.5 1,000
Sep 8 2006 350 348 348 348 100
Sep 7 2006 350 356 350 350 2,400
Sep 6 2006 358 350 345 350 2,300

Sep 5 2006 358 358 352 358 500
Sep 4 2006 355 358 355.9 358 2,500
Sep 1 2006 351.1 355 354 355 1,900
Aug 31 2006 350 354 350 351.1 4,100
Aug 30 2006 342 350 345 350 7,800
Aug 29 2006 335 342 338.95 342 2,500
Aug 28 2006 336 335 335 335 500
Aug 25 2006 337 336 336 336 500
Aug 24 2006 343.95 344 337 337 1,300
Aug 23 2006 340 343.95 336.05 343.95 600
Aug 22 2006 345 343 340 340 1,800
Aug 21 2006 340 347.9 340.1 345 8,900
Aug 18 2006 335 340 337.5 340 500
Aug 17 2006 335 339 335 335 1,400
Aug 16 2006 335 336 335 335 500
Aug 15 2006 338 335 335 335 600
Aug 11 2006 335 338 330 338 1,700
Aug 10 2006 342.25 343 329 335 4,000
Aug 9 2006 342 343 339.6 342.25 2,400
Aug 8 2006 342 347 342 342 4,200
Aug 7 2006 343 345 338 342 6,100
Aug 4 2006 346 353 333 343 13,300
Aug 3 2006 329.95 346 324 346 6,200
Aug 2 2006 327 329.95 327 329.95 700
Aug 1 2006 328 327 327 327 900
Jul 31 2006 330 328 326 328 6,000
Jul 28 2006 324 335 326 330 23,400
Jul 27 2006 323.7 324 324 324 300
Jul 25 2006 323.95 323.9 317.2 323.7 2,600
Jul 24 2006 325 325 318 323.95 15,700
Jul 21 2006 318 328 317 325 12,300
Jul 20 2006 316 318 317 318 200
Jul 19 2006 320 320 315.05 316 1,300
Jul 18 2006 320 321 320 320 4,200
Jul 14 2006 320 320 320 320 3,500
Jul 13 2006 315.25 320 320 320 11,600
Jul 12 2006 315 315.25 315 315 2,700
Jul 11 2006 315 315 315 315 200
Jul 10 2006 320 315 315 315 1,400
Jul 7 2006 327 320 320 320 2,100
Jul 5 2006 315 329 320.5 327 2,800

Jul 4 2006 315 315 315 315 100
Jul 3 2006 322 315.1 315 315 600
Jun 30 2006 323 325.95 322 322 200
Jun 29 2006 319 323 320 323 1,100
Jun 28 2006 312 319.5 315 319 4,200
Jun 27 2006 320 319 310 312 2,700
Jun 26 2006 310.5 320 305 320 2,000
Jun 23 2006 315 315.5 310 310.5 900
Jun 22 2006 310 315 310 315 1,400
Jun 21 2006 320 310 306.55 310 900
Jun 20 2006 330.2 320 313.7 320 3,700
Jun 19 2006 334.65 330.2 320.5 330.2 1,600
Jun 16 2006 318.8 334.65 324 334.65 3,600
Jun 15 2006 304.75 318.8 305 318.8 2,900
Jun 14 2006 294.5 304.75 286 304.75 3,100
Jun 13 2006 310 298 294.5 294.5 2,200
Jun 9 2006 303.1 310 310 310 1,500
Jun 8 2006 314.9 319.9 303.1 303.1 200
Jun 6 2006 330 315 313.5 314.9 4,600
Jun 5 2006 330 330 330 330 400
Jun 4 2006 336.1 335 325 330 28,200
Jun 2 2006 330 330 330 330 100
Jun 1 2006 324.5 330 329.5 330 700
May 31 2006 324.5 324.5 324.5 324.5 100
May 30 2006 328.5 324.5 318.15 324.5 1,100
May 29 2006 334 330 324.8 328.5 3,000
May 26 2006 335 334 334 334 100
May 25 2006 334.5 336.85 334.5 335 2,800
May 24 2006 332 334.5 332.5 334.5 2,300
May 23 2006 333.05 335 332 332 1,800
May 22 2006 330 339.75 333.05 333.05 2,000
May 19 2006 325 330 330 330 100
May 18 2006 333 331.5 325 325 3,100
May 17 2006 324 336.5 333 333 1,600
May 16 2006 332 335 324 324 3,000
May 15 2006 345 333.5 328.25 332 1,000
May 12 2006 346.25 350 344.05 345 2,600
May 11 2006 350 356 345 346.25 63,100
May 10 2006 359.6 365 350 350 5,200
May 9 2006 353.7 364 358 359.6 4,900
May 5 2006 330.5 336.9 331 336.9 8,500

May 4 2006 323.5 333.45 327 330.5 14,900
May 3 2006 308.25 323.65 308 323.5 35,000
May 2 2006 302 310 308 308.25 4,400
Apr 28 2006 304.2 302 300 302 5,000
Apr 27 2006 310 305 304.2 304.2 300
Apr 26 2006 306 312 309 310 1,700
Apr 25 2006 305 309 305 306 4,100
Apr 24 2006 310 308.3 305 305 5,000
Apr 21 2006 307.5 311 303.25 310 19,200
Apr 19 2006 308 310 307 307.5 2,800
Apr 18 2006 308.25 309 308 308 1,200
Apr 17 2006 309 310 308 308.25 5,800
Apr 14 2006 308 309 308 309 1,800
Apr 11 2006 280 282 280 280 2,300
Apr 10 2006 306 309 299 309 10,500
Apr 7 2006 308 306.5 306 306 800
Apr 6 2006 307.5 308 307.5 308 500
Apr 5 2006 305.8 308 305.45 307.5 8,600
Apr 4 2006 301 305.8 302 305.8 17,600
Apr 3 2006 300 301 300 301 700
Mar 31 2006 300 300 300 300 200
Mar 30 2006 299 301.5 299 300 4,100
Mar 29 2006 304 304 298 299 900
Mar 27 2006 298 304 289 304 5,200
Mar 26 2006 282 282.45 276.1 277 4,700
Mar 24 2006 308 308 308 308 1,200
Mar 22 2006 311 315 307 308 3,800
Mar 21 2006 311 313 310 313 5,100
Mar 20 2006 309 311 307 311 3,500
Mar 17 2006 305 309 305 309 2,300
Mar 16 2006 305 307 300 305 10,400
Mar 15 2006 306 309 300 305 3,900
Mar 14 2006 300 306 295 306 2,600
Mar 13 2006 295 309 300 300 5,200
Mar 10 2006 297 296.05 295 295 600
Mar 9 2006 291 297 288 297 1,300
Mar 8 2006 303 300 291 291 4,000
Mar 7 2006 301.5 303 301 303 400
Mar 6 2006 310 310 300.2 301.5 14,700
Mar 3 2006 312.1 316 310 310 3,100
Mar 2 2006 312 314 310 312.1 4,100

Mar 1 2006 319.95 312 308 312 5,700
Feb 28 2006 311 320 312 319.95 9,400
Feb 27 2006 324 328 308 311 7,900
Feb 24 2006 325.5 333 320 324 15,300
Feb 23 2006 310 325.5 311 325.5 30,500
Feb 22 2006 307 322 302 310 5,700
Feb 21 2006 302 307 304.95 307 1,200
Feb 20 2006 295 304 296.5 302 1,100
Feb 17 2006 303 301.5 295 295 5,200
Feb 16 2006 306.5 306 301.05 303 2,100
Feb 15 2006 308.1 309.9 302.05 306.5 3,800
Feb 14 2006 311 311 308 308.1 2,000
Feb 13 2006 316.5 316 311 311 1,900
Feb 12 2006 291 288.25 288 288 500
Feb 10 2006 320 318 316 316.5 3,400
Feb 7 2006 321.5 322.05 320 320 6,100
Feb 6 2006 328 329.8 321.5 321.5 4,000
Feb 3 2006 318 328 320 328 4,600
Feb 2 2006 319 320 318 318 1,700
Feb 1 2006 323 320.25 319 319 900
Jan 31 2006 323 326 323 323 3,100
Jan 30 2006 321 329.9 323 323 3,900
Jan 27 2006 318 325 319 321 3,600
Jan 26 2006 312 318 315 318 5,400
Jan 25 2006 315.05 315 312 312 600
Jan 24 2006 324.9 318 312 315.05 2,100
Jan 23 2006 315 325 316 324.9 11,000
Jan 20 2006 320 316 311 315 5,100
Jan 19 2006 321 325 310 320 1,900
Jan 18 2006 322 321.25 321 321 1,800
Jan 17 2006 323 324.85 322 322 5,500
Jan 16 2006 332 335 323 323 13,400
Jan 9 2006 323 335 322 332 15,900
Jan 6 2006 310 325 309.5 323 14,700
Jan 5 2006 303 313 302 310 11,500
Jan 4 2006 302.5 303 300.25 303 13,900
Jan 3 2006 295.7 305 295.7 302.5 14,200
Jan 2 2006 295.5 296 294 295.7 6,100
Dec 30 2005 297 296 295.5 295.5 500
Dec 29 2005 295 298 297 297 1,700
Dec 28 2005 295 295 294 295 10,400

Dec 27 2005 295 297.95 295 295 3,300
Dec 26 2005 295 295 295 295 4,400
Dec 23 2005 295 295.6 295 295 2,300
Dec 22 2005 295.05 295.05 295 295 4,400
Dec 21 2005 295.5 299 295 295.05 2,500
Dec 20 2005 300 300 295.1 295.5 800
Dec 19 2005 294 300 293 300 7,500
Dec 16 2005 295 298.5 294 294 1,300
Dec 15 2005 294.95 295 294 295 7,500
Dec 14 2005 296 295 293 294.95 8,000
Dec 13 2005 294 300 293 296 13,000
Dec 9 2005 295 295 293.5 295 1,900
Dec 8 2005 295.3 296 294.05 295 600
Dec 7 2005 297 300 290 295.3 4,600
Dec 6 2005 293 300 291.2 297 7,900
Dec 5 2005 288.15 294 288 293 2,900
Dec 2 2005 290 288.15 288.15 288.15 100
Nov 30 2005 295 292 288 288 1,300
Nov 29 2005 298.5 297.95 293 295 1,400
Nov 28 2005 295.5 298.5 295.65 298.5 800
Nov 25 2005 300 300 295.5 295.5 600
Nov 24 2005 296 300 297 300 2,100
Nov 23 2005 302 301.95 296 296 1,200
Nov 22 2005 300.1 302 297 302 4,000
Nov 21 2005 300 305.25 300 300.1 2,300
Nov 18 2005 303 303 300 300 7,400
Nov 17 2005 303.9 304 295.5 303 11,100
Nov 16 2005 297 304.85 287 303.9 8,400
Nov 15 2005 287.55 301.5 290 297 12,900
Nov 14 2005 275 288.75 278 287.55 17,500
Nov 11 2005 278 278 275 275 2,400
Nov 10 2005 273 278 271 278 5,700
Nov 8 2005 271.95 273 264 273 800
Nov 7 2005 273 273 264 271.95 500
Nov 2 2005 279 280 273 273 2,400
Oct 31 2005 274 280 272 279 7,400
Oct 27 2005 274.8 277 270 274 1,900
Oct 26 2005 274 275 265 274.8 3,100
Oct 25 2005 269 274 260 274 4,400
Oct 24 2005 261 269 265 269 1,100
Oct 20 2005 274.05 280 265 269.75 8,700

Millat tractors Financial Highlight

Millat tractors Financial Highlight

Recommended

Recommended

More Related Content

What's hot

What's hot (20)

Similar to Millat tractors Financial Highlight

Similar to Millat tractors Financial Highlight (20)

More from Mohammad Waseem

More from Mohammad Waseem (20)

Recently uploaded

Recently uploaded (20)

Millat tractors Financial Highlight