Date

Open Value

High

Low

Close Value

Volume

02 Jan 2006

893.45

901.70

891.55

898.50

1326460

03 Jan 2006

900.00

923.00

896.00

919.50

1923738

04 Jan 2006

919.50

935.90

919.50

929.60

2065838

05 Jan 2006

929.00

935.90

920.00

921.65

2092368

06 Jan 2006

923.00

931.80

914.05

919.90

2106371

09 Jan 2006

922.00

927.00

906.05

909.70

2608060

10 Jan 2006

910.05

912.90

889.00

893.55

4603630

12 Jan 2006

886.00

897.40

873.50

887.25

7897983

13 Jan 2006

887.00

897.00

883.05

885.10

3773056

16 Jan 2006

886.05

886.05

864.15

873.10

7394005

17 Jan 2006

870.00

937.50

870.00

928.15

15742999

18 Jan 2006

702.90

727.75

686.00

693.85

31860892

19 Jan 2006

695.00

706.80

690.25

704.20

4624168

20 Jan 2006

705.00

709.00

702.00

703.35

1629476

23 Jan 2006

695.00

705.80

695.00

701.45

1570205

24 Jan 2006

704.75

712.00

688.85

693.35

3698054

25 Jan 2006

695.90

699.50

685.30

688.10

3834659

27 Jan 2006

695.00

703.45

693.00

698.60

1721434

30 Jan 2006

705.00

718.00

705.00

711.50

2738281

31 Jan 2006

711.00

719.40

708.60

713.70

3076063

01 Feb 2006

715.00

718.50

701.40

705.85

1634989

02 Feb 2006

702.00

711.40

701.00

707.75

1403085

03 Feb 2006

707.00

710.00

695.05

696.60

1218341

06 Feb 2006

690.00

722.10

684.55

720.15

3370018

07 Feb 2006

720.00

723.80

706.60

720.40

2437925

Date

Open Value

High

Low

Close Value

Volume

08 Feb 2006

720.00

724.95

714.00

716.20

2052731

10 Feb 2006

716.00

723.25

714.20

719.90

1329617

13 Feb 2006

719.00

721.00

715.75

716.50

859339

14 Feb 2006

716.00

724.40

712.60

714.00

2172301

15 Feb 2006

715.55

719.00

696.50

700.95

2183826

16 Feb 2006

702.50

710.00

694.25

696.80

1217302

17 Feb 2006

698.00

707.50

690.15

693.30

1423363

20 Feb 2006

695.00

702.90

675.10

701.45

1006271

21 Feb 2006

701.00

706.80

694.35

697.85

958963

21 Feb 2006

701.00

706.80

694.35

697.85

958963

22 Feb 2006

697.00

705.50

697.00

702.55

1308428

23 Feb 2006

700.00

707.45

695.15

700.40

1213809

24 Feb 2006

700.00

706.70

699.25

702.30

835559

27 Feb 2006

702.00

719.00

697.00

700.10

1379875

28 Feb 2006

700.00

714.25

696.00

708.75

3212278

01 Mar 2006

708.00

713.70

703.20

707.90

1206068

02 Mar 2006

708.05

718.90

707.15

713.00

1714533

03 Mar 2006

713.00

718.00

708.80

715.70

1572756

06 Mar 2006

716.00

733.70

715.00

731.90

2267977

07 Mar 2006

733.10

739.40

728.90

731.85

1605005

08 Mar 2006

731.00

733.90

711.05

719.45

2199490

09 Mar 2006

719.00

728.55

712.00

726.70

1391930

10 Mar 2006

726.00

737.10

726.00

732.15

923716

13 Mar 2006

726.00

740.80

726.00

732.35

684440

14 Mar 2006

732.00

746.40

729.10

742.05

1851647

Date

Open Value

High

Low

Close Value

Volume

21 Mar 2006

775.00

794.00

775.00

780.30

1224213

22 Mar 2006

780.00

786.00

759.40

770.80

2083414

23 Mar 2006

770.00

783.50

768.45

777.15

1520795

24 Mar 2006

777.00

788.00

776.00

782.30

1111214

27 Mar 2006

782.00

797.40

782.00

794.15

16957070

28 Mar 2006

794.00

797.55

786.60

791.05

18535910

29 Mar 2006

791.00

797.40

787.60

793.95

641060

30 Mar 2006

793.00

805.70

790.50

795.15

8708794

31 Mar 2006

795.00

808.50

791.05

796.25

40830377

03 Apr 2006

796.00

835.00

796.00

829.25

1683738

04 Apr 2006

829.00

842.65

829.00

837.65

1123448

05 Apr 2006

837.00

843.00

831.85

839.55

1004229

07 Apr 2006

839.00

848.90

826.50

832.50

1834758

10 Apr 2006

831.00

839.00

824.25

834.90

973223

12 Apr 2006

834.00

858.50

821.00

828.55

2909403

13 Apr 2006

830.25

852.40

826.00

847.05

2953069

17 Apr 2006

847.00

856.70

846.30

851.55

804205

18 Apr 2006

851.00

895.90

851.00

891.25

2734371

19 Apr 2006

891.00

931.20

891.00

920.85

3408058

20 Apr 2006

920.00

999.95

920.00

994.90

6312670

21 Apr 2006

994.00

1000.00

954.05

974.30

3381472

24 Apr 2006

974.00

999.00

970.00

976.55

1975781

25 Apr 2006

976.00

983.00

949.10

952.75

1490509

26 Apr 2006

952.00

982.00

952.00

977.85

1788664

27 Apr 2006

980.00

1013.00

980.00

996.50

3820964

Date

Open Value

High

Low

Close Value

Volume

28 Apr 2006

985.55

1011.00

971.00

1007.80

2138605

29 Apr 2006

1007.00

1029.45

1007.00

1021.70

326494

02 May 2006

1021.00

1044.00

1021.00

1031.45

779665

03 May 2006

1031.00

1040.00

1022.00

1034.75

730350

04 May 2006

1034.00

1122.00

1034.00

1079.15

4508025

05 May 2006

1082.00

1109.00

1082.00

1099.50

1634236

08 May 2006

1101.00

1169.80

1101.00

1155.65

2837076

09 May 2006

1162.70

1169.00

1135.35

1154.95

2198333

10 May 2006

1154.00

1195.00

1138.55

1170.10

2381200

11 May 2006

1189.40

1189.40

1098.50

1108.50

5356826

12 May 2006

1108.75

1108.75

1057.55

1066.95

3042738

15 May 2006

1060.00

1070.00

1012.00

1021.15

3716055

16 May 2006

1017.00

1052.00

976.20

1043.30

4582706

17 May 2006

1059.90

1091.90

1050.00

1087.10

1648401

18 May 2006

1079.00

1080.00

995.00

1004.70

3167077

19 May 2006

1011.00

1051.00

960.00

976.55

5111923

22 May 2006

989.00

994.70

806.00

931.60

4775841

23 May 2006

931.00

980.95

922.10

969.10

3266433

24 May 2006

969.00

972.00

936.00

938.50

2949824

25 May 2006

940.00

959.90

925.00

948.45

2492870

26 May 2006

948.00

991.30

948.00

957.60

2659086

29 May 2006

957.00

978.00

951.15

956.55

1387709

30 May 2006

956.00

976.60

945.50

955.15

1349071

31 May 2006

945.70

962.30

918.60

953.25

3249799

01 Jun 2006

953.00

969.00

925.00

925.40

2603226

Date

Open Value

High

Low

Close Value

Volume

02 Jun 2006

925.00

961.65

925.00

957.35

2371133

05 Jun 2006

959.00

971.00

925.05

925.60

2525669

06 Jun 2006

915.00

925.10

900.00

906.65

3144265

07 Jun 2006

907.00

920.00

878.10

891.65

4011513

08 Jun 2006

889.00

892.35

810.00

825.25

4477963

09 Jun 2006

824.90

930.00

818.60

922.10

6655189

12 Jun 2006

920.00

934.45

892.75

902.80

2978520

13 Jun 2006

885.00

889.00

851.00

858.75

3147139

14 Jun 2006

858.00

893.00

842.65

859.35

3257682

15 Jun 2006

875.00

900.00

872.10

895.20

2540966

16 Jun 2006

900.00

944.00

900.00

920.80

2822048

19 Jun 2006

924.10

939.75

918.85

933.15

1943420

20 Jun 2006

935.00

937.00

916.00

923.95

1724336

21 Jun 2006

925.00

968.80

917.00

964.10

2649050

22 Jun 2006

973.00

993.95

967.00

973.90

2104682

23 Jun 2006

975.00

1018.00

952.00

1011.95

2869098

25 Jun 2006

1015.00

1019.80

1001.25

1006.80

531354

26 Jun 2006

1008.00

1023.75

977.00

981.20

3264108

27 Jun 2006

981.00

1010.95

979.75

985.55

5729349

28 Jun 2006

975.00

1006.40

970.50

1000.80

4416509

29 Jun 2006

1013.00

1030.00

1003.30

1009.20

2542026

30 Jun 2006

1025.00

1062.00

1025.00

1058.75

2155967

03 Jul 2006

1058.00

1080.00

1054.00

1071.00

2082378

04 Jul 2006

1072.00

1082.80

1067.25

1072.95

1172126

05 Jul 2006

1070.00

1099.90

1062.60

1095.20

1685740

Date

Open Value

High

Low

Close Value

Volume

06 Jul 2006

1080.00

1090.90

1072.10

1082.10

2080341

07 Jul 2006

1081.95

1094.00

1026.00

1031.85

2270204

10 Jul 2006

1020.00

1049.80

1020.00

1043.20

2063475

11 Jul 2006

1048.40

1052.40

1035.60

1048.30

1594763

12 Jul 2006

1040.00

1100.00

1032.00

1098.35

3331570

13 Jul 2006

1092.00

1097.00

1070.10

1075.10

1851450

14 Jul 2006

1065.00

1074.00

1051.10

1065.15

1736814

17 Jul 2006

1062.00

1068.00

1027.00

1031.50

1619142

18 Jul 2006

1034.00

1039.95

989.25

1004.30

3298158

19 Jul 2006

1015.00

1020.00

976.50

982.10

2984412

20 Jul 2006

1001.00

1009.95

985.20

995.70

3463277

21 Jul 2006

994.90

994.90

956.00

967.55

3194474

24 Jul 2006

967.00

975.00

941.65

972.10

2524092

25 Jul 2006

982.00

991.85

977.00

987.30

1599085

26 Jul 2006

990.15

1004.80

982.00

1000.45

1451567

27 Jul 2006

1000.00

1015.05

989.15

998.55

1663293

28 Jul 2006

998.00

1004.00

975.00

980.15

1734775

31 Jul 2006

980.00

997.50

977.15

979.00

1314278

01 Aug 2006

978.95

990.80

975.10

981.95

1706149

02 Aug 2006

981.00

992.50

979.20

989.90

1730693

03 Aug 2006

991.30

1007.45

983.05

988.20

2002593

04 Aug 2006

988.00

999.50

963.00

967.40

2493461

07 Aug 2006

966.00

968.60

953.00

955.00

1298948

08 Aug 2006

940.00

979.00

940.00

977.45

1269203

09 Aug 2006

975.10

996.00

968.00

986.40

1491995

Date

Open Value

High

Low

Close Value

Volume

10 Aug 2006

985.95

990.70

967.05

980.00

1265559

11 Aug 2006

975.10

1015.00

975.00

1011.10

2379769

14 Aug 2006

1011.00

1031.00

1011.00

1029.05

1145038

17 Aug 2006

1044.95

1073.50

1038.00

1065.40

2284228

18 Aug 2006

1064.00

1070.00

1049.50

1055.50

1323979

21 Aug 2006

1054.70

1073.00

1045.00

1068.00

1017607

22 Aug 2006

1083.00

1084.80

1057.10

1064.85

1250285

23 Aug 2006

1059.00

1073.85

1056.05

1061.75

1176509

24 Aug 2006

1057.70

1122.00

1055.00

1106.55

2777314

25 Aug 2006

1121.10

1124.90

1102.00

1110.50

2028089

28 Aug 2006

1110.00

1124.10

1108.10

1122.05

764628

29 Aug 2006

1120.00

1132.90

1114.05

1116.70

1077110

30 Aug 2006

1107.00

1134.95

1107.00

1129.25

1211263

31 Aug 2006

1144.90

1144.90

1112.60

1117.60

1378098

01 Sep 2006

1117.00

1128.00

1117.00

1122.15

824329

04 Sep 2006

1111.25

1136.85

1111.25

1131.00

790760

05 Sep 2006

1130.00

1133.00

1119.80

1125.30

714600

06 Sep 2006

1125.00

1145.95

1125.00

1137.35

1212039

07 Sep 2006

1133.00

1134.40

1121.60

1125.55

1162650

08 Sep 2006

1128.75

1134.40

1112.40

1130.35

1359550

11 Sep 2006

1132.70

1133.00

1081.50

1087.65

2161180

12 Sep 2006

1089.80

1109.80

1075.20

1106.75

2151777

13 Sep 2006

1110.25

1125.80

1110.25

1116.35

1891295

14 Sep 2006

1122.00

1136.05

1115.45

1125.95

1266071

15 Sep 2006

1135.00

1143.70

1115.00

1140.50

1250787

Date

Open Value

High

Low

Close Value

Volume

18 Sep 2006

1188.00

1188.00

1128.20

1132.05

1323875

19 Sep 2006

1085.25

1144.95

1085.25

1118.35

1404161

20 Sep 2006

1090.00

1130.60

1090.00

1127.30

1230036

21 Sep 2006

1127.15

1143.50

1127.15

1138.25

1307952

22 Sep 2006

1135.00

1157.85

1127.00

1155.20

1977052

25 Sep 2006

1151.00

1175.00

1151.00

1163.65

1773817

26 Sep 2006

1163.00

1179.95

1163.00

1178.30

1433219

27 Sep 2006

1184.00

1189.90

1171.55

1175.05

914990

28 Sep 2006

1179.45

1182.00

1163.25

1168.05

1250276

29 Sep 2006

1172.00

1178.00

1169.15

1171.05

785188

03 Oct 2006

1188.00

1188.00

1160.00

1161.35

517650

04 Oct 2006

1147.40

1174.00

1144.20

1149.35

1723162

05 Oct 2006

1158.00

1164.30

1151.25

1155.05

1159433

06 Oct 2006

1158.00

1174.00

1152.55

1163.05

1105335

09 Oct 2006

1155.00

1166.70

1152.00

1154.10

564478

10 Oct 2006

1156.00

1164.75

1147.00

1150.15

520152

11 Oct 2006

1159.90

1161.80

1138.15

1143.20

1235675

12 Oct 2006

1157.85

1173.70

1143.50

1169.50

1658743

13 Oct 2006

1175.00

1195.95

1173.65

1190.15

1753880

16 Oct 2006

1198.00

1218.75

1193.25

1213.40

1593565

17 Oct 2006

1213.00

1221.00

1205.00

1216.05

1066455

19 Oct 2006

1212.00

1219.00

1186.00

1195.65

1759280

20 Oct 2006

1197.20

1218.80

1197.20

1202.05

1301341

21 Oct 2006

1240.20

1240.20

1196.00

1201.75

375226

23 Oct 2006

1203.25

1205.60

1192.15

1194.15

565880

Date

Open Value

High

Low

Close Value

Volume

26 Oct 2006

1180.00

1194.00

1170.10

1175.20

755487

27 Oct 2006

1176.00

1227.10

1176.00

1222.85

1739912

30 Oct 2006

1215.10

1239.90

1215.10

1232.75

751597

31 Oct 2006

1240.00

1240.00

1219.10

1226.20

731222

01 Nov 2006

1226.00

1268.00

1220.15

1264.20

2337338

02 Nov 2006

1264.00

1298.50

1260.80

1283.60

1616900

03 Nov 2006

1288.85

1291.80

1269.10

1286.90

1189948

06 Nov 2006

1290.00

1315.90

1281.00

1306.05

1440103

07 Nov 2006

1315.00

1315.50

1285.15

1290.30

1032218

08 Nov 2006

1291.25

1295.00

1240.30

1252.00

2236685

09 Nov 2006

1260.00

1266.50

1243.00

1261.40

2107371

10 Nov 2006

1279.90

1292.80

1253.05

1286.25

2666303

13 Nov 2006

1286.00

1292.50

1279.70

1286.80

558685

14 Nov 2006

1300.00

1300.00

1273.00

1277.80

616132

15 Nov 2006

1279.75

1288.00

1258.15

1262.05

956775

16 Nov 2006

1276.00

1281.90

1260.00

1263.50

724665

17 Nov 2006

1271.50

1271.70

1254.05

1259.20

523810

20 Nov 2006

1259.95

1267.00

1236.50

1257.60

798106

21 Nov 2006

1255.00

1278.65

1255.00

1273.90

499022

22 Nov 2006

1277.10

1290.00

1273.00

1278.25

624201

23 Nov 2006

1281.10

1287.95

1268.60

1271.40

868830

24 Nov 2006

1271.70

1274.50

1258.10

1261.55

440528

24 Nov 2006

1271.70

1274.50

1258.10

1261.55

440528

27 Nov 2006

1263.25

1268.00

1249.95

1251.80

475074

28 Nov 2006

1274.40

1279.95

1242.20

1251.00

1031174

Date

Open Value

High

Low

Close Value

Volume

29 Nov 2006

1254.85

1265.00

1245.65

1249.10

388989

30 Nov 2006

1270.00

1270.00

1241.00

1245.00

491526

01 Dec 2006

1251.20

1269.00

1248.00

1261.00

752346

04 Dec 2006

1261.00

1277.00

1255.50

1260.10

563896

05 Dec 2006

1350.00

1350.00

1265.50

1280.00

901009

06 Dec 2006

1284.60

1299.35

1270.60

1280.10

966649

07 Dec 2006

1276.05

1309.00

1276.05

1300.75

1127655

08 Dec 2006

1310.00

1310.00

1263.05

1267.80

1123214

11 Dec 2006

1267.00

1280.00

1225.00

1238.30

1785557

12 Dec 2006

1236.80

1259.00

1181.00

1208.05

2700814

13 Dec 2006

1215.50

1241.00

1202.00

1238.10

1561805

14 Dec 2006

1248.40

1272.80

1239.10

1261.50

932729

15 Dec 2006

1263.00

1271.00

1244.00

1253.50

836873

18 Dec 2006

1263.00

1297.00

1245.00

1289.15

811246

19 Dec 2006

1297.80

1297.80

1231.00

1253.05

1742912

20 Dec 2006

1260.00

1274.00

1231.15

1248.60

1330960

21 Dec 2006

1270.00

1270.00

1243.15

1261.30

741029

22 Dec 2006

1262.00

1275.50

1256.00

1271.35

399713

26 Dec 2006

1272.10

1282.90

1269.60

1276.75

436629

27 Dec 2006

1280.10

1297.75

1280.10

1292.85

861591

28 Dec 2006

1298.50

1303.00

1269.15

1276.65

1320172

29 Dec 2006

1277.50

1288.40

1265.25

1270.35

755044

02 Jan 2007

1252.55

1285.00

1252.55

1281.65

243152

03 Jan 2007

1256.00

1291.80

1256.00

1284.80

487095

04 Jan 2007

1287.00

1300.00

1277.00

1280.35

837774

Date

Open Value

High

Low

Close Value

Volume

05 Jan 2007

1278.00

1311.70

1278.00

1288.60

936937

08 Jan 2007

1288.00

1288.60

1268.00

1277.10

744616

09 Jan 2007

1280.00

1288.00

1271.50

1280.45

474849

10 Jan 2007

1278.70

1290.90

1264.05

1273.30

885434

11 Jan 2007

1278.00

1298.50

1270.00

1295.15

719348

12 Jan 2007

1305.05

1344.95

1294.50

1340.10

1165735

15 Jan 2007

1345.00

1372.30

1342.00

1364.65

1218179

16 Jan 2007

1369.00

1372.00

1344.00

1347.00

376447

17 Jan 2007

1355.00

1361.80

1346.10

1349.80

593984

18 Jan 2007

1349.00

1383.50

1349.00

1367.00

844574

19 Jan 2007

1399.00

1409.00

1375.00

1380.25

1277098

22 Jan 2007

1385.00

1391.90

1370.55

1373.45

513309

23 Jan 2007

1373.00

1381.00

1354.00

1360.85

365625

24 Jan 2007

1368.00

1374.00

1360.30

1368.75

313337

25 Jan 2007

1372.00

1377.00

1362.10

1369.65

900304

29 Jan 2007

1374.00

1394.00

1366.00

1381.80

450890

31 Jan 2007

1384.00

1390.00

1359.20

1364.60

1182515

01 Feb 2007

1365.05

1378.05

1365.00

1375.55

267927

02 Feb 2007

1390.10

1393.35

1367.55

1372.30

785376

05 Feb 2007

1380.00

1392.00

1373.80

1387.95

313154

06 Feb 2007

1390.00

1408.00

1382.00

1389.00

603101

07 Feb 2007

1395.00

1399.00

1381.20

1394.35

449280

08 Feb 2007

1394.00

1399.00

1384.00

1395.35

336065

09 Feb 2007

1404.95

1409.00

1383.00

1388.25

792321

12 Feb 2007

1399.70

1399.70

1350.65

1355.90

502803

Date

Open Value

High

Low

Close Value

Volume

13 Feb 2007

1355.00

1381.00

1341.10

1366.65

459964

14 Feb 2007

1370.10

1389.00

1356.60

1377.15

441846

15 Feb 2007

1385.00

1411.00

1383.00

1406.90

484309

19 Feb 2007

1414.00

1430.00

1412.00

1418.25

579488

20 Feb 2007

1411.20

1444.80

1410.70

1414.55

1154157

21 Feb 2007

1420.00

1424.00

1401.30

1406.15

425059

22 Feb 2007

1404.00

1426.00

1404.00

1413.80

1027446

23 Feb 2007

1420.00

1442.75

1403.30

1412.80

1269282

26 Feb 2007

1445.00

1445.00

1373.50

1407.20

1687870

27 Feb 2007

1404.90

1414.40

1390.15

1404.95

846983

28 Feb 2007

1390.00

1390.00

1345.10

1354.60

2380196

01 Mar 2007

1385.50

1400.00

1319.40

1366.75

1512477

02 Mar 2007

1365.90

1368.00

1310.00

1317.35

1386287

05 Mar 2007

1300.00

1300.00

1250.00

1259.20

1850729

06 Mar 2007

1265.15

1306.00

1265.10

1299.40

1176039

07 Mar 2007

1324.05

1331.00

1262.10

1289.35

1407716

08 Mar 2007

1315.00

1338.50

1289.70

1334.80

1519942

09 Mar 2007

1349.00

1350.00

1305.75

1318.50

983472

12 Mar 2007

1326.00

1334.50

1308.00

1316.00

745519

13 Mar 2007

1319.90

1331.80

1313.10

1326.90

454426

14 Mar 2007

1310.00

1310.00

1281.00

1285.05

873493

15 Mar 2007

1294.00

1310.00

1276.25

1283.75

1146257

16 Mar 2007

1262.00

1305.00

1262.00

1299.80

1185664

19 Mar 2007

1307.00

1317.00

1297.00

1314.00

406367

20 Mar 2007

1323.90

1332.05

1318.00

1321.05

393442

Date

Open Value

High

Low

Close Value

Volume

21 Mar 2007

1318.80

1344.70

1307.50

1340.05

637043

22 Mar 2007

1420.00

1420.00

1347.40

1374.25

725615

23 Mar 2007

1377.00

1384.00

1360.00

1379.20

621010

26 Mar 2007

1379.50

1383.35

1361.00

1365.20

375361

28 Mar 2007

1380.00

1380.00

1343.10

1348.65

576129

29 Mar 2007

1354.95

1367.10

1341.10

1356.10

840847

30 Mar 2007

1360.25

1373.50

1354.00

1368.35

566674

02 Apr 2007

1355.00

1362.90

1305.00

1313.50

1235743

03 Apr 2007

1315.00

1346.00

1309.55

1341.20

843643

04 Apr 2007

1344.00

1368.00

1344.00

1363.15

499154

05 Apr 2007

1368.90

1368.90

1353.10

1357.55

351496

09 Apr 2007

1363.60

1387.00

1363.60

1383.80

342688

10 Apr 2007

1383.80

1388.00

1371.50

1381.85

323658

11 Apr 2007

1383.50

1398.00

1377.10

1387.00

444680

12 Apr 2007

1368.00

1391.80

1368.00

1387.65

397024

13 Apr 2007

1397.80

1415.00

1381.85

1410.65

500098

16 Apr 2007

1419.80

1465.00

1413.00

1460.00

645713

17 Apr 2007

1479.00

1487.80

1452.95

1476.05

1046949

18 Apr 2007

1478.25

1495.00

1475.10

1486.45

538498

19 Apr 2007

1480.00

1499.50

1462.00

1492.90

1388094

20 Apr 2007

1515.00

1545.00

1495.00

1541.25

884370

23 Apr 2007

1550.00

1560.00

1527.00

1554.10

625201

24 Apr 2007

1554.00

1586.00

1545.00

1580.45

718644

25 Apr 2007

1603.80

1605.15

1565.00

1599.85

871570

26 Apr 2007

1611.00

1624.80

1580.00

1596.75

1909704

Date

Open Value

High

Low

Close Value

Volume

27 Apr 2007

1625.00

1625.00

1531.55

1538.20

1206728

30 Apr 2007

1531.00

1574.45

1505.00

1560.10

764036

03 May 2007

1578.80

1627.80

1575.00

1623.10

863320

04 May 2007

1651.80

1651.80

1577.10

1582.55

1518916

07 May 2007

1593.00

1617.80

1593.00

1605.45

971120

08 May 2007

1611.00

1614.60

1590.00

1593.65

666056

09 May 2007

1594.90

1600.00

1577.25

1597.10

640752

10 May 2007

1600.05

1614.00

1575.00

1581.40

547765

11 May 2007

1570.00

1599.50

1555.05

1590.25

1327145

14 May 2007

1610.25

1627.00

1605.00

1620.90

884986

15 May 2007

1617.00

1623.25

1593.05

1597.85

618610

16 May 2007

1620.00

1644.70

1598.15

1634.40

777737

17 May 2007

1645.00

1688.15

1640.00

1684.85

988498

18 May 2007

1675.55

1705.00

1665.55

1699.40

773997

21 May 2007

1705.00

1780.00

1705.00

1761.55

986695

22 May 2007

1771.00

1780.00

1738.50

1775.25

1090240

23 May 2007

1770.00

1785.00

1749.20

1755.75

620593

24 May 2007

1745.05

1761.00

1716.05

1725.40

849435

25 May 2007

1712.00

1737.00

1701.00

1726.75

855645

28 May 2007

1726.00

1749.85

1715.00

1722.80

326299

29 May 2007

1720.00

1765.80

1711.95

1754.75

856620

30 May 2007

1750.00

1780.00

1742.00

1752.95

854676

31 May 2007

1752.00

1770.80

1748.10

1760.20

585029

01 Jun 2007

1760.00

1779.00

1745.30

1750.35

456178

04 Jun 2007

1765.00

1765.00

1735.15

1739.80

406055

Date

Open Value

High

Low

Close Value

Volume

05 Jun 2007

1747.80

1751.00

1724.00

1745.05

619769

06 Jun 2007

1742.00

1752.00

1681.00

1687.35

967552

07 Jun 2007

1675.00

1705.95

1661.00

1667.90

942541

08 Jun 2007

1651.00

1696.50

1640.00

1660.15

1125118

11 Jun 2007

1667.00

1693.50

1662.50

1668.20

682260

12 Jun 2007

1668.00

1711.00

1662.00

1699.55

1050418

13 Jun 2007

1695.00

1709.00

1668.10

1673.50

876423

14 Jun 2007

1697.30

1704.00

1681.00

1696.20

584307

15 Jun 2007

1696.00

1710.00

1666.35

1680.00

758755

18 Jun 2007

1680.00

1693.50

1666.05

1671.25

613879

19 Jun 2007

1669.00

1731.90

1669.00

1727.15

752030

20 Jun 2007

1720.00

1743.00

1720.00

1732.05

551095

21 Jun 2007

1732.00

1745.00

1722.95

1733.15

563799

22 Jun 2007

1725.00

1734.00

1696.60

1704.05

862364

25 Jun 2007

1700.00

1713.00

1696.25

1706.05

553318

26 Jun 2007

1706.00

1719.40

1699.90

1703.50

556740

27 Jun 2007

1698.80

1710.25

1692.00

1697.65

425895

28 Jun 2007

1708.00

1712.00

1685.55

1692.25

651230

29 Jun 2007

1699.80

1711.50

1689.05

1700.30

706779

02 Jul 2007

1699.00

1709.80

1680.00

1684.50

609618

03 Jul 2007

1684.00

1711.60

1684.00

1705.45

670027

04 Jul 2007

1705.00

1731.00

1705.00

1715.70

620003

05 Jul 2007

1715.00

1723.55

1680.50

1707.90

591367

06 Jul 2007

1710.00

1733.00

1703.00

1711.45

766582

09 Jul 2007

1711.00

1719.00

1701.10

1711.00

346911

Date

Open Value

High

Low

Close Value

Volume

10 Jul 2007

1711.00

1715.00

1695.15

1702.30

252438

11 Jul 2007

1692.55

1718.00

1692.55

1701.75

340402

12 Jul 2007

1690.00

1725.10

1690.00

1718.90

419702

13 Jul 2007

1740.00

1786.40

1726.00

1768.50

993393

16 Jul 2007

1780.00

1785.00

1767.50

1776.55

381474

17 Jul 2007

1785.00

1834.00

1785.00

1827.35

917315

18 Jul 2007

1849.00

1849.00

1804.00

1820.00

695765

19 Jul 2007

1833.80

1925.00

1815.00

1896.45

1113100

20 Jul 2007

1896.00

1922.00

1880.55

1886.95

834916

23 Jul 2007

1885.00

1915.00

1876.00

1910.90

499910

24 Jul 2007

1920.00

1932.00

1907.20

1911.70

844478

25 Jul 2007

1908.50

1914.00

1878.00

1903.40

561653

26 Jul 2007

1924.80

1948.00

1907.00

1941.00

794869

27 Jul 2007

1921.20

1938.00

1857.00

1866.45

2200121

30 Jul 2007

1866.00

1900.00

1840.05

1847.85

1160407

31 Jul 2007

1875.00

1899.00

1836.00

1892.30

742382

01 Aug 2007

1881.00

1881.00

1791.00

1798.00

1588464

02 Aug 2007

1749.00

1839.00

1749.00

1801.60

832122

03 Aug 2007

1801.00

1838.90

1796.15

1801.25

1066763

06 Aug 2007

1770.00

1790.95

1752.10

1782.15

828341

07 Aug 2007

1785.00

1819.80

1785.00

1805.85

639251

08 Aug 2007

1805.00

1885.00

1805.00

1875.65

1426422

09 Aug 2007

1875.00

1911.00

1835.00

1842.00

1055921

10 Aug 2007

1805.00

1821.80

1778.00

1810.75

919137

13 Aug 2007

1810.00

1840.00

1805.30

1828.90

483759

Date

Open Value

High

Low

Close Value

Volume

14 Aug 2007

1818.00

1842.00

1815.00

1831.80

447456

16 Aug 2007

1790.00

1790.00

1728.00

1739.15

1156660

17 Aug 2007

1720.00

1775.00

1700.00

1752.80

1814815

20 Aug 2007

1770.00

1818.00

1770.00

1791.75

670772

21 Aug 2007

1794.00

1812.00

1736.00

1747.35

1067181

22 Aug 2007

1747.00

1791.00

1717.00

1768.40

1065765

23 Aug 2007

1775.00

1809.95

1732.10

1742.60

997214

24 Aug 2007

1742.00

1779.00

1742.00

1774.50

563710

27 Aug 2007

1774.00

1839.90

1774.00

1832.85

661847

28 Aug 2007

1810.00

1890.00

1810.00

1880.05

816007

29 Aug 2007

1850.00

1900.00

1848.25

1889.80

933103

30 Aug 2007

1889.00

1924.00

1886.00

1907.40

896992

31 Aug 2007

1908.90

1969.90

1900.05

1959.50

1191638

03 Sep 2007

1959.00

1981.00

1946.50

1955.55

647902

04 Sep 2007

1955.00

1976.00

1951.10

1971.50

546702

05 Sep 2007

1980.00

1999.30

1946.20

1957.45

656829

06 Sep 2007

1949.90

1987.00

1948.00

1983.30

506948

07 Sep 2007

1982.95

1990.00

1954.00

1961.40

510204

10 Sep 2007

1945.00

1994.50

1945.00

1987.20

620106

11 Sep 2007

2007.00

2007.00

1980.15

1986.30

604462

12 Sep 2007

1986.00

2022.00

1986.00

2012.95

753524

13 Sep 2007

2015.00

2034.40

2005.20

2026.50

616402

14 Sep 2007

2026.00

2069.50

2026.00

2034.50

680703

17 Sep 2007

2040.00

2058.90

2021.10

2028.45

362334

18 Sep 2007

2025.00

2063.90

2007.00

2058.40

865572

Date

Open Value

High

Low

Close Value

Volume

19 Sep 2007

2090.00

2185.00

2075.00

2172.90

1061103

20 Sep 2007

2173.00

2200.00

2160.05

2192.10

596522

21 Sep 2007

2183.00

2294.00

2151.10

2274.40

870762

24 Sep 2007

2319.80

2375.00

2288.00

2356.70

789862

25 Sep 2007

2374.80

2426.00

2333.35

2399.60

699907

26 Sep 2007

2425.90

2425.90

2312.00

2321.95

1169626

27 Sep 2007

2321.00

2364.00

2308.60

2320.20

508011

28 Sep 2007

2330.00

2349.00

2268.00

2296.20

936642

01 Oct 2007

2296.00

2327.80

2264.25

2289.35

891839

03 Oct 2007

2296.00

2443.90

2278.60

2393.55

2393003

04 Oct 2007

2390.00

2435.00

2361.00

2422.55

1008279

05 Oct 2007

2422.00

2539.00

2422.00

2483.90

1246902

08 Oct 2007

2482.95

2530.00

2384.60

2416.95

1145128

09 Oct 2007

2414.90

2615.40

2367.00

2600.45

1409364

10 Oct 2007

2630.00

2681.90

2600.00

2617.35

1645942

11 Oct 2007

2617.00

2656.00

2585.25

2629.65

2305848

12 Oct 2007

2600.00

2724.00

2542.00

2566.85

3436546

15 Oct 2007

2566.00

2672.00

2566.00

2664.15

1401596

16 Oct 2007

2660.00

2699.00

2617.10

2648.30

1480673

17 Oct 2007

2550.00

2705.00

2278.60

2690.30

3769072

18 Oct 2007

2710.00

2805.00

2525.00

2575.90

2640453

19 Oct 2007

2575.00

2624.00

2413.05

2469.20

2338157

22 Oct 2007

2431.00

2480.00

2384.40

2412.75

1978829

23 Oct 2007

2412.00

2614.95

2412.00

2601.55

1166002

24 Oct 2007

2601.00

2651.00

2552.50

2609.50

1102041

Date

Open Value

High

Low

Close Value

Volume

25 Oct 2007

2603.00

2667.10

2594.00

2628.05

1117521

26 Oct 2007

2628.00

2710.00

2610.00

2692.25

1355346

29 Oct 2007

2692.00

2844.00

2692.00

2827.65

1123664

30 Oct 2007

2827.00

2850.00

2746.00

2770.50

1190079

31 Oct 2007

2747.25

2818.00

2747.25

2782.55

2333424

01 Nov 2007

2782.00

2849.00

2640.35

2671.60

1492923

02 Nov 2007

2648.80

2720.50

2605.00

2712.70

1102248

05 Nov 2007

2712.00

2724.00

2635.00

2663.65

1650588

06 Nov 2007

2663.00

2755.00

2640.15

2655.50

745984

07 Nov 2007

2632.00

2803.00

2632.00

2762.65

807554

08 Nov 2007

2710.60

2797.00

2692.20

2742.75

1125811

09 Nov 2007

3235.00

3235.00

2686.10

2735.70

271091

12 Nov 2007

2719.00

2730.00

2606.00

2676.95

1066788

13 Nov 2007

2669.00

2724.00

2651.55

2695.85

1335818

14 Nov 2007

2695.00

2899.00

2695.00

2887.50

1921506

15 Nov 2007

2887.00

2909.00

2850.05

2871.70

655590

16 Nov 2007

2831.40

2929.00

2806.90

2875.70

658184

19 Nov 2007

2885.90

2910.00

2841.10

2852.50

360866

20 Nov 2007

2829.70

2857.80

2760.00

2786.85

892585

21 Nov 2007

2778.00

2800.00

2700.00

2722.00

984749

22 Nov 2007

2721.00

2770.00

2666.80

2728.80

1064270

23 Nov 2007

2761.00

2834.80

2721.00

2811.45

839558

26 Nov 2007

2829.00

2897.00

2825.00

2882.85

468512

27 Nov 2007

2865.70

2882.00

2822.00

2842.00

417625

28 Nov 2007

2842.00

2874.00

2770.30

2786.30

581829

Date

Open Value

High

Low

Close Value

Volume

29 Nov 2007

2795.05

2874.80

2795.05

2818.40

530700

30 Nov 2007

2818.00

2882.45

2814.25

2850.75

549103

03 Dec 2007

2850.00

2940.00

2850.00

2932.20

466454

04 Dec 2007

2932.00

2960.00

2847.00

2863.85

630215

05 Dec 2007

2863.00

2921.90

2863.00

2902.80

323739

06 Dec 2007

2905.00

2955.00

2866.00

2874.55

530882

07 Dec 2007

2874.00

2915.00

2806.00

2841.65

642052

10 Dec 2007

2841.00

2864.40

2808.00

2822.50

349501

11 Dec 2007

2822.00

2894.00

2822.00

2878.75

390971

12 Dec 2007

2850.00

2912.00

2845.55

2886.90

312622

13 Dec 2007

2892.00

2928.00

2815.55

2832.75

461201

14 Dec 2007

2839.80

2899.00

2815.30

2889.05

531238

17 Dec 2007

2899.90

2899.90

2763.20

2777.50

676883

18 Dec 2007

2750.00

2805.00

2702.25

2728.85

632909

19 Dec 2007

2766.90

2780.00

2654.00

2704.75

1065799

20 Dec 2007

2742.90

2754.00

2695.05

2714.70

925147

24 Dec 2007

2714.00

2800.00

2714.00

2788.05

476910

26 Dec 2007

2788.00

2912.70

2772.55

2896.70

606652

27 Dec 2007

2875.25

2926.70

2871.10

2894.35

618730

28 Dec 2007

2894.00

2932.00

2865.10

2898.35

557341

31 Dec 2007

2898.00

2948.80

2875.10

2881.05

532550

01 Jan 2008

2950.00

2950.00

2834.40

2847.10

389729

02 Jan 2008

2872.55

2884.00

2818.10

2861.80

442165

03 Jan 2008

2831.10

2932.00

2831.10

2902.90

613426

04 Jan 2008

2902.00

3018.00

2902.00

2985.85

912963

Date

Open Value

High

Low

Close Value

Volume

07 Jan 2008

2974.80

3028.00

2951.00

3015.60

559305

08 Jan 2008

3015.00

3083.00

3001.00

3050.50

908675

09 Jan 2008

3050.00

3060.00

3012.00

3031.95

528827

10 Jan 2008

3025.00

3096.90

3015.25

3027.05

765246

11 Jan 2008

3000.00

3140.00

3000.00

3128.15

956029

14 Jan 2008

3128.00

3236.00

3125.00

3216.30

552813

15 Jan 2008

3216.00

3252.10

3135.25

3162.00

896876

16 Jan 2008

3150.00

3150.00

3032.60

3098.35

986000

17 Jan 2008

3101.25

3139.00

2976.00

2996.25

1547741

18 Jan 2008

2970.00

2985.00

2780.00

2799.50

1712902

21 Jan 2008

2795.00

2799.00

2361.00

2544.20

2517283

22 Jan 2008

2399.00

2499.70

2120.00

2358.05

1893419

23 Jan 2008

2358.00

2600.00

2358.00

2554.85

1317017

24 Jan 2008

2554.00

2640.00

2441.10

2490.55

1244656

25 Jan 2008

2490.00

2624.00

2435.35

2609.55

614900

28 Jan 2008

2546.00

2591.00

2440.00

2564.00

494939

29 Jan 2008

2575.00

2622.00

2538.00

2575.65

543823

30 Jan 2008

2575.00

2582.00

2458.60

2469.60

521645

31 Jan 2008

2445.30

2567.70

2375.05

2479.50

1223103

01 Feb 2008

2479.00

2561.00

2424.00

2541.65

650168

04 Feb 2008

2580.35

2643.00

2562.00

2592.60

694054

05 Feb 2008

2592.00

2630.00

2570.00

2616.00

516189

06 Feb 2008

2550.00

2575.00

2512.25

2552.05

624101

07 Feb 2008

2552.00

2587.00

2409.00

2425.00

984265

08 Feb 2008

2600.00

2600.00

2391.50

2421.75

1106078

Date

Open Value

High

Low

Close Value

Volume

11 Feb 2008

2421.00

2429.75

2230.00

2274.85

1084969

12 Feb 2008

2281.50

2410.00

2258.00

2324.15

1019912

13 Feb 2008

2340.00

2467.00

2340.00

2386.90

1447041

14 Feb 2008

2425.00

2530.00

2425.00

2514.70

818167

15 Feb 2008

2480.00

2599.00

2466.00

2590.55

684556

18 Feb 2008

2590.00

2650.00

2537.40

2552.00

452853

19 Feb 2008

2558.00

2616.80

2527.10

2553.00

507374

20 Feb 2008

2553.00

2555.00

2460.00

2482.25

549159

21 Feb 2008

2482.00

2538.00

2458.50

2501.60

500807

22 Feb 2008

2481.60

2481.60

2414.65

2429.80

629649

25 Feb 2008

2428.95

2564.00

2411.00

2551.70

616023

26 Feb 2008

2551.00

2586.00

2534.00

2575.75

547208

27 Feb 2008

2575.00

2624.00

2571.25

2587.55

1399980

28 Feb 2008

2587.00

2600.00

2522.25

2536.70

586968

29 Feb 2008

2525.10

2542.00

2410.00

2458.25

1020227

03 Mar 2008

2351.00

2424.00

2290.05

2304.75

983357

04 Mar 2008

2304.00

2345.00

2210.00

2241.50

1233446

05 Mar 2008

2442.00

2442.00

2227.90

2292.75

778265

07 Mar 2008

2252.75

2285.00

2167.05

2248.80

1293275

10 Mar 2008

2220.00

2284.70

2123.10

2273.20

1574996

11 Mar 2008

2250.00

2354.60

2215.15

2346.55

906327

12 Mar 2008

2400.00

2428.95

2360.00

2376.20

825893

13 Mar 2008

2355.00

2355.00

2201.00

2241.65

1251871

14 Mar 2008

2230.00

2343.00

2225.00

2321.70

1185081

17 Mar 2008

2272.60

2275.00

2154.00

2180.60

1244572

Date

Open Value

High

Low

Close Value

Volume

18 Mar 2008

2180.00

2224.00

2120.00

2145.35

1147419

19 Mar 2008

2200.00

2244.90

2148.00

2159.05

961071

24 Mar 2008

2200.00

2209.40

2126.05

2200.80

935064

25 Mar 2008

2226.25

2325.00

2220.00

2314.40

848633

26 Mar 2008

2314.00

2338.00

2274.20

2298.70

811862

27 Mar 2008

2281.25

2310.00

2245.00

2275.00

1085147

28 Mar 2008

2275.00

2365.00

2231.00

2347.55

1550301

31 Mar 2008

2329.90

2340.00

2251.00

2264.50

1125225

01 Apr 2008

2284.00

2375.00

2245.50

2345.10

1049158

02 Apr 2008

2424.00

2455.00

2305.00

2343.60

1332067

03 Apr 2008

2350.50

2415.00

2344.00

2393.75

820651

04 Apr 2008

2393.00

2413.00

2315.00

2322.20

876385

07 Apr 2008

2322.00

2428.45

2322.00

2405.70

702672

08 Apr 2008

2410.30

2423.00

2358.60

2381.25

796611

09 Apr 2008

2371.25

2429.95

2351.25

2418.05

677037

10 Apr 2008

2409.00

2523.70

2409.00

2467.70

1516202

11 Apr 2008

2500.00

2565.00

2415.00

2550.05

1430670

15 Apr 2008

2545.00

2638.85

2489.50

2608.80

1444106

16 Apr 2008

2620.00

2668.00

2618.00

2644.80

1100454

17 Apr 2008

2670.00

2690.00

2623.15

2636.95

816959

21 Apr 2008

2636.00

2682.00

2622.50

2642.15

652126

22 Apr 2008

2642.00

2655.00

2600.00

2607.45

838531

23 Apr 2008

2607.00

2632.75

2566.25

2577.20

825343

24 Apr 2008

2581.00

2602.00

2557.10

2580.90

696760

25 Apr 2008

2580.00

2633.40

2561.25

2624.50

798616

Date

Open Value

High

Low

Close Value

Volume

28 Apr 2008

2624.00

2650.00

2583.50

2592.05

607029

29 Apr 2008

2592.00

2672.25

2580.05

2653.00

878935

30 Apr 2008

2653.00

2674.85

2605.15

2614.85

453574

02 May 2008

2614.00

2687.70

2614.00

2674.85

631187

05 May 2008

2674.00

2706.60

2651.50

2665.70

735945

06 May 2008

2655.00

2683.90

2636.00

2654.40

548256

07 May 2008

2630.00

2690.00

2622.50

2682.35

583059

08 May 2008

2671.00

2684.00

2653.25

2666.15

427165

09 May 2008

2660.00

2674.00

2510.00

2527.65

1039192

12 May 2008

2515.00

2564.90

2480.00

2554.50

850188

13 May 2008

2554.00

2570.00

2488.75

2501.45

752859

14 May 2008

2501.00

2553.70

2484.00

2529.95

548978

15 May 2008

2535.00

2633.15

2535.00

2622.65

692255

16 May 2008

2622.00

2646.00

2601.00

2635.20

655541

20 May 2008

2635.00

2635.00

2575.00

2602.00

406664

21 May 2008

2578.60

2675.00

2570.00

2667.90

1007674

22 May 2008

2658.00

2658.00

2595.50

2617.35

671620

23 May 2008

2617.00

2637.00

2547.00

2554.80

583587

26 May 2008

2490.00

2554.00

2490.00

2524.85

585323

27 May 2008

2524.00

2572.90

2481.80

2493.20

632100

28 May 2008

2500.00

2534.90

2473.00

2521.80

758048

29 May 2008

2521.00

2559.90

2445.25

2466.50

751345

30 May 2008

2466.00

2510.00

2391.00

2401.65

1196917

02 Jun 2008

2401.00

2437.00

2332.80

2355.70

726014

03 Jun 2008

2335.00

2424.80

2318.60

2406.80

1167614

Date

Open Value

High

Low

Close Value

Volume

04 Jun 2008

2406.00

2442.30

2285.10

2307.20

1301656

05 Jun 2008

2305.00

2330.00

2177.20

2247.65

1866278

06 Jun 2008

2247.00

2299.00

2212.00

2239.35

1711450

09 Jun 2008

2175.00

2218.45

2112.00

2163.10

1716070

10 Jun 2008

2164.20

2224.00

2140.10

2199.40

1290604

11 Jun 2008

2200.00

2268.75

2200.00

2260.00

1438528

12 Jun 2008

2221.00

2299.75

2185.00

2281.75

1871207

13 Jun 2008

2281.00

2301.00

2252.25

2268.30

969539

16 Jun 2008

2268.00

2317.70

2262.00

2284.85

852694

17 Jun 2008

2284.00

2334.90

2262.00

2329.20

786099

18 Jun 2008

2329.00

2349.00

2275.00

2283.50

912825

19 Jun 2008

2260.00

2269.00

2230.00

2245.00

534377

20 Jun 2008

2245.00

2265.05

2079.10

2096.60

1806787

23 Jun 2008

2069.00

2083.90

1984.05

2022.20

1696452

24 Jun 2008

2020.00

2133.70

2012.00

2066.20

1647602

25 Jun 2008

2050.00

2149.95

2015.00

2135.35

1317402

26 Jun 2008

2150.00

2259.00

2145.55

2239.25

2526296

27 Jun 2008

2189.95

2247.00

2137.00

2181.90

2473123

30 Jun 2008

2180.00

2217.50

2076.00

2093.25

1775836

01 Jul 2008

2090.00

2147.60

2025.30

2044.20

2031298

02 Jul 2008

2045.00

2155.55

1991.20

2143.10

2278187

03 Jul 2008

2128.00

2128.00

2026.00

2071.10

1712558

04 Jul 2008

2071.00

2132.50

2050.00

2099.00

2142107

07 Jul 2008

2099.00

2119.80

1998.00

2028.15

1326595

08 Jul 2008

2000.00

2015.00

1931.20

1978.60

1858256

Date

Open Value

High

Low

Close Value

Volume

09 Jul 2008

2011.15

2094.00

2011.15

2079.95

1242126

10 Jul 2008

2070.00

2089.00

2034.00

2044.10

1031259

11 Jul 2008

2044.00

2069.00

1992.00

2016.40

1376074

14 Jul 2008

2000.00

2077.70

1992.35

2046.80

1222720

15 Jul 2008

2000.00

2043.95

1970.00

1976.80

1394507

16 Jul 2008

1976.00

2024.90

1922.50

1945.35

1566171

17 Jul 2008

2005.55

2030.00

1965.00

2015.55

1108957

18 Jul 2008

2025.00

2125.00

1995.05

2112.65

1414473

21 Jul 2008

2140.00

2161.95

2090.60

2153.30

964262

22 Jul 2008

2153.00

2199.00

2136.60

2154.30

1006443

23 Jul 2008

2200.00

2280.00

2180.00

2265.50

1246778

24 Jul 2008

2265.00

2329.00

2255.10

2306.55

1234443

25 Jul 2008

2289.95

2289.95

2132.25

2147.35

2047322

28 Jul 2008

2147.00

2188.90

2105.55

2179.10

1220822

29 Jul 2008

2180.00

2180.00

2077.30

2085.20

1049955

30 Jul 2008

2084.95

2170.00

2084.95

2163.20

776024

31 Jul 2008

2163.00

2215.00

2154.00

2206.20

834809

01 Aug 2008

2175.00

2313.95

2160.00

2299.75

1316817

04 Aug 2008

2271.25

2310.00

2233.15

2242.50

1029935

05 Aug 2008

2242.00

2284.80

2206.70

2276.00

1689650

06 Aug 2008

2282.00

2348.00

2282.00

2295.85

1408464

07 Aug 2008

2288.00

2315.20

2248.60

2271.40

1031142

08 Aug 2008

2269.90

2284.50

2230.00

2250.45

936611

11 Aug 2008

2275.00

2334.90

2275.00

2326.00

1030342

12 Aug 2008

2326.00

2373.50

2315.50

2342.25

1264427

Date

Open Value

High

Low

Close Value

Volume

13 Aug 2008

2320.15

2375.00

2310.55

2340.90

913271

14 Aug 2008

2335.00

2335.00

2260.05

2275.30

914021

18 Aug 2008

2260.00

2270.00

2210.00

2224.95

893506

19 Aug 2008

2217.25

2234.90

2196.10

2221.35

690128

20 Aug 2008

2221.00

2258.40

2220.00

2244.15

753011

21 Aug 2008

2232.05

2255.00

2204.00

2212.35

778480

22 Aug 2008

2201.00

2258.15

2191.00

2245.65

763154

25 Aug 2008

2249.00

2284.00

2221.10

2230.95

528472

26 Aug 2008

2220.00

2222.00

2145.90

2179.65

1305008

27 Aug 2008

2179.00

2198.00

2140.00

2147.85

1169588

28 Aug 2008

2147.00

2157.85

2057.00

2073.70

1263787

29 Aug 2008

2075.00

2143.70

2075.00

2136.75

769516

01 Sep 2008

2108.35

2165.00

2106.00

2140.55

810580

02 Sep 2008

2140.00

2224.90

2125.10

2213.55

1002154

05 Sep 2008

2105.00

2120.00

2067.05

2079.40

1349327

08 Sep 2008

2130.00

2175.00

2123.00

2132.15

732629

09 Sep 2008

2101.00

2156.40

2086.15

2142.85

812107

10 Sep 2008

2124.00

2135.00

2074.80

2083.55

973402

11 Sep 2008

2071.50

2071.50

1983.00

1997.60

2381618

12 Sep 2008

2020.00

2025.10

1918.10

1931.40

2308545

15 Sep 2008

1901.00

1901.00

1824.10

1884.10

1910004

16 Sep 2008

1800.00

1935.00

1800.00

1928.45

1345128

17 Sep 2008

1930.10

1950.00

1850.05

1873.60

1406853

18 Sep 2008

1782.00

1942.00

1764.00

1932.85

2434720

19 Sep 2008

1980.00

2065.00

1960.00

2051.85

1667912

Date

Open Value

High

Low

Close Value

Volume

22 Sep 2008

2100.00

2127.00

2020.50

2037.15

2168704

23 Sep 2008

2000.00

2096.00

2000.00

2009.70

1934969

24 Sep 2008

1980.00

2064.80

1980.00

2047.60

1123631

25 Sep 2008

2042.10

2060.00

1993.30

2025.00

1426172

26 Sep 2008

2000.00

2028.00

1953.10

1960.90

1869338

29 Sep 2008

2001.05

2001.05

1881.00

1930.95

1559578

30 Sep 2008

1900.00

1982.00

1862.60

1946.35

1843981

01 Oct 2008

1986.50

1986.50

1884.00

1907.25

1457835

03 Oct 2008

1875.00

1897.45

1745.10

1760.95

3601122

06 Oct 2008

1740.00

1765.25

1632.10

1641.90

2251454

07 Oct 2008

1675.05

1712.45

1615.25

1675.40

2063414

08 Oct 2008

1640.00

1666.75

1511.00

1649.60

2732149

10 Oct 2008

1577.60

1577.60

1480.00

1527.00

2126141

13 Oct 2008

1545.00

1600.00

1545.00

1570.40

1583061

14 Oct 2008

1650.15

1668.00

1610.00

1619.70

1282465

15 Oct 2008

1590.00

1598.00

1502.20

1519.25

1405245

16 Oct 2008

1465.00

1465.00

1327.00

1397.25

3022575

17 Oct 2008

1420.15

1438.00

1290.00

1305.25

2432520

20 Oct 2008

1325.05

1379.90

1281.60

1321.25

2074437

21 Oct 2008

1335.00

1424.60

1324.00

1397.00

2172928

22 Oct 2008

1361.10

1375.00

1305.00

1315.55

1419022

23 Oct 2008

1300.00

1300.00

1197.00

1215.25

2247404

24 Oct 2008

1190.00

1207.65

991.00

1015.50

3465190

27 Oct 2008

1010.00

1087.00

930.00

1074.70

3518613

28 Oct 2008

1125.00

1161.60

1111.00

1152.85

750635

Date

Open Value

High

Low

Close Value

Volume

29 Oct 2008

1202.00

1220.00

1155.00

1204.40

2326523

31 Oct 2008

1245.80

1387.70

1236.00

1370.75

3258896

03 Nov 2008

1412.50

1448.80

1397.10

1437.05

2077533

04 Nov 2008

1420.00

1468.00

1376.00

1455.20

1978244

05 Nov 2008

1485.10

1500.00

1244.10

1269.45

4129416

06 Nov 2008

1205.00

1240.00

1159.00

1171.55

3266642

07 Nov 2008

1155.00

1239.00

1152.00

1217.85

2431711

10 Nov 2008

1250.05

1308.00

1232.00

1303.05

1668835

11 Nov 2008

1265.50

1288.45

1194.00

1207.00

2183913

12 Nov 2008

1180.00

1208.00

1144.40

1162.15

2978301

14 Nov 2008

1185.25

1208.00

1088.65

1148.55

4058967

17 Nov 2008

1105.00

1164.00

1081.10

1142.65

2608098

18 Nov 2008

1115.00

1153.00

1092.50

1140.70

3071855

19 Nov 2008

1150.05

1220.00

1120.50

1133.15

3967831

20 Nov 2008

1079.45

1105.00

1041.75

1058.60

2750816

21 Nov 2008

1021.00

1158.30

1021.00

1127.35

3150840

24 Nov 2008

1145.05

1155.00

1095.00

1144.95

2504733

25 Nov 2008

1172.00

1184.90

1050.10

1071.70

2996766

26 Nov 2008

1075.05

1145.80

1058.85

1137.20

3230363

28 Nov 2008

1050.00

1164.70

1037.00

1131.60

2105352

01 Dec 2008

1150.05

1176.80

1098.00

1109.05

2315109

02 Dec 2008

1078.00

1099.00

1033.00

1074.65

2459046

03 Dec 2008

1096.00

1125.00

1050.05

1069.50

2306856

04 Dec 2008

1080.00

1168.90

1050.30

1159.30

3642349

05 Dec 2008

1150.00

1182.00

1103.00

1118.60

2770701

Date

Open Value

High

Low

Close Value

Volume

08 Dec 2008

1150.00

1175.00

1106.20

1120.00

2469115

10 Dec 2008

1142.00

1232.50

1135.00

1227.20

3322490

11 Dec 2008

1230.00

1295.00

1192.05

1258.90

3390975

12 Dec 2008

1230.00

1323.50

1212.60

1306.20

3924932

15 Dec 2008

1321.00

1354.85

1273.15

1338.05

3839979

16 Dec 2008

1320.00

1395.00

1320.00

1386.80

2951639

17 Dec 2008

1395.00

1408.00

1330.00

1350.15

2560027

18 Dec 2008

1340.00

1372.00

1281.25

1360.20

3533335

19 Dec 2008

1350.00

1375.90

1325.00

1349.25

2638469

22 Dec 2008

1340.00

1352.70

1278.00

1284.70

1930453

23 Dec 2008

1265.00

1280.00

1248.10

1260.05

1560396

24 Dec 2008

1250.00

1261.10

1230.00

1241.20

1153763

26 Dec 2008

1255.00

1275.00

1205.35

1212.00

1508979

29 Dec 2008

1225.05

1252.60

1188.00

1247.30

1922458

30 Dec 2008

1235.00

1272.00

1228.20

1248.95

2540285

31 Dec 2008

1255.05

1265.00

1217.05

1230.25

2051168

01 Jan 2009

1240.05

1262.50

1235.00

1253.65

1191175

02 Jan 2009

1265.05

1299.00

1252.00

1283.90

2059807

05 Jan 2009

1305.00

1377.00

1296.00

1365.75

2191242

06 Jan 2009

1350.00

1384.00

1332.00

1368.05

2017127

07 Jan 2009

1375.05

1380.00

1175.00

1196.80

3617902

09 Jan 2009

1190.00

1197.00

1092.35

1151.05

2406923

12 Jan 2009

1140.00

1145.00

1085.00

1099.30

2162577

13 Jan 2009

1105.00

1145.00

1067.10

1080.90

2215404

14 Jan 2009

1085.00

1217.00

1085.00

1178.15

2494903

Date

Open Value

High

Low

Close Value

Volume

15 Jan 2009

1160.00

1160.00

1109.00

1143.35

2269065

16 Jan 2009

1159.00

1230.00

1150.00

1218.40

2226425

19 Jan 2009

1225.00

1249.50

1208.30

1229.65

1422574

20 Jan 2009

1190.00

1210.00

1168.10

1182.40

1558672

21 Jan 2009

1160.00

1182.50

1108.50

1119.40

2211722

22 Jan 2009

1135.15

1153.40

1107.10

1132.95

2359903

23 Jan 2009

1139.70

1174.35

1120.00

1153.15

2784743

27 Jan 2009

1163.25

1234.30

1163.25

1227.05

1761108

28 Jan 2009

1240.05

1279.95

1226.00

1273.15

1495949

29 Jan 2009

1285.05

1290.00

1242.00

1268.05

1640187

30 Jan 2009

1250.00

1334.80

1242.05

1325.20

2245592

02 Feb 2009

1335.00

1352.00

1273.45

1277.55

1761733

03 Feb 2009

1280.00

1330.00

1271.50

1302.55

2278765

04 Feb 2009

1310.00

1336.65

1297.10

1307.40

1569435

05 Feb 2009

1313.00

1319.00

1271.60

1286.75

1497736

06 Feb 2009

1302.00

1350.00

1294.00

1343.50

1787251

09 Feb 2009

1348.00

1399.40

1340.00

1389.05

1701910

10 Feb 2009

1381.00

1414.20

1373.35

1401.50

2419487

11 Feb 2009

1380.00

1390.00

1362.20

1384.05

1382749

12 Feb 2009

1365.00

1376.00

1345.60

1351.70

1377865

13 Feb 2009

1362.70

1404.15

1362.70

1390.95

998359

16 Feb 2009

1380.00

1395.00

1311.30

1319.05

1790336

17 Feb 2009

1310.00

1314.00

1257.15

1267.60

1409031

18 Feb 2009

1251.00

1316.00

1248.00

1294.75

1940372

19 Feb 2009

1290.00

1309.90

1281.90

1293.65

1148663

Date

Open Value

High

Low

Close Value

Volume

20 Feb 2009

1280.00

1284.45

1241.30

1253.55

1355988

24 Feb 2009

1224.95

1263.20

1201.10

1253.30

2016889

25 Feb 2009

1249.95

1285.00

1249.95

1266.00

961889

26 Feb 2009

1271.50

1297.85

1252.40

1290.45

1106502

27 Feb 2009

1289.95

1296.00

1248.00

1265.05

1391535

03 Mar 2009

1212.00

1250.60

1177.00

1199.05

1799108

04 Mar 2009

1197.85

1215.00

1178.10

1209.60

1956016

05 Mar 2009

1225.05

1229.00

1143.00

1149.10

2710960

06 Mar 2009

1121.00

1182.00

1118.05

1170.55

2060942

09 Mar 2009

1159.45

1164.00

1140.00

1153.85

1144783

12 Mar 2009

1170.00

1212.75

1170.00

1201.95

1864979

13 Mar 2009

1225.05

1294.90

1212.00

1282.35

1435250

16 Mar 2009

1293.00

1329.90

1273.55

1326.60

1791353

17 Mar 2009

1324.95

1341.75

1292.85

1300.35

1920105

18 Mar 2009

1320.05

1359.90

1312.00

1331.30

1618357

19 Mar 2009

1339.95

1354.00

1320.05

1344.65

1437731

20 Mar 2009

1334.95

1348.80

1321.00

1338.55

1240740

23 Mar 2009

1350.00

1449.85

1350.00

1439.80

1778566

24 Mar 2009

1450.00

1472.95

1442.25

1451.65

1975022

25 Mar 2009

1440.00

1549.00

1435.05

1533.40

2964314

26 Mar 2009

1549.80

1575.00

1522.15

1566.55

2391019

27 Mar 2009

1564.95

1582.00

1535.50

1548.00

1925389

30 Mar 2009

1531.80

1535.95

1494.10

1515.70

2341934

31 Mar 2009

1530.05

1552.40

1514.70

1523.20

1656647

01 Apr 2009

1530.25

1588.90

1497.55

1579.45

1826488

02 Apr 2009

1644.00

1678.80

1602.15

1662.50

1721180

06 Apr 2009

1710.00

1718.00

1649.90

1672.25

1441301

08 Apr 2009

1638.00

1738.00

1605.10

1724.05

2083332

09 Apr 2009

1744.50

1765.00

1706.00

1733.05

1662700

13 Apr 2009

1752.00

1786.85

1723.10

1769.25

1214167

15 Apr 2009

1731.30

1835.00

1700.00

1825.55

1809028

16 Apr 2009

1840.05

1844.00

1720.00

1736.50

1948276

17 Apr 2009

1750.05

1782.00

1702.60

1717.50

1589869

20 Apr 2009

1702.00

1752.90

1687.60

1713.70

1439005

21 Apr 2009

1680.00

1734.00

1670.00

1706.00

1658727

22 Apr 2009

1719.00

1732.00

1692.00

1716.10

1483123

23 Apr 2009

1725.00

1774.80

1697.65

1762.35

1348940

24 Apr 2009

1755.00

1799.00

1725.75

1784.55

1345623

27 Apr 2009

1759.95

1804.70

1759.95

1784.85

1097184

28 Apr 2009

1769.95

1791.85

1730.10

1736.75

1080060

29 Apr 2009

1753.00

1813.80

1748.00

1802.70

1042642

04 May 2009

1854.00

1895.20

1846.00

1885.35

1377018

05 May 2009

1879.95

1888.00

1838.25

1876.70

1064818

06 May 2009

1864.95

1935.40

1850.00

1879.80

1458855

07 May 2009

1899.00

1922.00

1880.00

1914.00

1105628

08 May 2009

1894.95

1930.00

1875.00

1897.00

1069513

11 May 2009

1910.10

1923.00

1850.00

1859.35

926156

12 May 2009

1849.95

1974.70

1838.00

1958.30

1331735

13 May 2009

1969.95

1975.00

1907.10

1937.90

1463671

Date

Open Value

High

Low

Close Value

Volume

14 May 2009

1897.95

1928.50

1884.00

1908.55

1264236

15 May 2009

1925.05

1959.90

1912.00

1948.25

898090

18 May 2009

2102.00

2410.00

2102.00

2359.20

41096

19 May 2009

2488.95

2490.00

2202.20

2235.40

2209225

20 May 2009

2184.95

2250.00

2136.00

2150.95

1353031

21 May 2009

2126.00

2177.85

2107.00

2116.80

984177

22 May 2009

2094.95

2204.90

2094.95

2183.10

1186321

25 May 2009

2174.95

2214.00

2155.00

2193.35

901650

26 May 2009

2184.95

2210.00

2132.20

2144.05

824479

27 May 2009

2180.25

2201.00

2153.15

2187.20

914315

28 May 2009

2200.00

2245.00

2190.00

2219.90

1022768

29 May 2009

2235.05

2304.00

2211.80

2277.50

1591561

01 Jun 2009

2305.00

2311.45

2257.00

2280.85

751115

02 Jun 2009

2290.00

2309.00

2225.00

2279.20

860034

03 Jun 2009

2294.90

2300.00

2228.20

2244.80

843602

04 Jun 2009

2220.05

2262.00

2160.00

2255.70

1154202

05 Jun 2009

2270.00

2290.00

2186.20

2211.85

985600

08 Jun 2009

2204.00

2260.00

1847.90

2188.90

1052746

09 Jun 2009

2180.00

2286.00

2165.10

2271.90

1110152

10 Jun 2009

2285.05

2341.40

2280.30

2320.25

893375

11 Jun 2009

2299.70

2341.00

2283.00

2299.75

650907

12 Jun 2009

2310.05

2372.30

2302.00

2356.80

1136864

15 Jun 2009

2328.70

2360.00

2171.80

2180.45

2129016

16 Jun 2009

2144.00

2184.00

2121.00

2141.60

1229915

17 Jun 2009

2140.00

2177.70

2036.00

2050.80

1711094

Date

Open Value

High

Low

Close Value

Volume

18 Jun 2009

2051.05

2072.00

1991.15

2024.95

1618657

19 Jun 2009

2049.00

2060.00

1976.50

2039.60

1389879

22 Jun 2009

2061.00

2072.00

1932.20

1952.45

1626355

23 Jun 2009

1919.80

2032.65

1901.10

2016.05

1805219

24 Jun 2009

2025.35

2034.80

1973.10

2000.10

1048177

25 Jun 2009

2028.80

2028.80

1946.30

1959.50

973043

26 Jun 2009

1982.40

2035.00

1965.60

2028.65

1056720

29 Jun 2009

2040.00

2111.90

2025.10

2084.95

951271

30 Jun 2009

2099.70

2105.10

2010.35

2023.35

880484

01 Jul 2009

2010.00

2085.00

1989.00

2057.35

1150312

02 Jul 2009

2070.00

2079.00

1995.50

2010.15

1127103

03 Jul 2009

1999.00

2035.20

1980.25

2025.85

1090720

06 Jul 2009

2040.05

2051.00

1865.65

1893.60

2017566

07 Jul 2009

1910.05

1910.05

1826.75

1855.35

1499874

08 Jul 2009

1818.00

1890.10

1800.00

1829.35

1873474

10 Jul 2009

1859.80

1880.00

1750.00

1778.40

1129408

13 Jul 2009

1751.00

1765.25

1718.30

1747.85

1099487

14 Jul 2009

1780.00

1824.90

1766.35

1811.20

792798

15 Jul 2009

1835.00

1890.50

1807.00

1875.00

889375

16 Jul 2009

1905.00

1966.60

1880.00

1934.30

1697426

17 Jul 2009

1950.00

1964.00

1919.10

1933.40

1259612

20 Jul 2009

1960.00

2035.00

1946.00

2030.65

1329803

21 Jul 2009

2040.05

2044.90

2007.15

2017.55

736602

22 Jul 2009

2025.05

2056.30

1965.00

1977.30

959915

23 Jul 2009

1999.00

2052.00

1990.00

2038.15

2177332

Date

Open Value

High

Low

Close Value

Volume

24 Jul 2009

2045.05

2064.90

1985.20

2013.75

1331381

27 Jul 2009

1965.00

1970.00

1908.00

1938.55

1714350

28 Jul 2009

1940.35

1958.00

1891.00

1910.25

1211975

29 Jul 2009

1900.00

1935.00

1872.50

1926.30

1357131

30 Jul 2009

1904.95

1940.00

1890.00

1899.90

689799

31 Jul 2009

1925.05

1975.00

1916.00

1957.10

1014513

03 Aug 2009

1960.00

2032.90

1958.00

2014.95

837688

04 Aug 2009

2010.00

2055.00

2005.20

2041.15

942156

05 Aug 2009

2045.05

2082.70

2031.30

2075.25

1055361

06 Aug 2009

2020.00

2123.80

2020.00

2046.55

1333809

07 Aug 2009

2034.65

2064.00

1990.00

1995.90

1111714

10 Aug 2009

2030.00

2038.00

1973.35

1986.35

977663

11 Aug 2009

1990.05

2047.30

1975.00

1999.45

985976

12 Aug 2009

1979.95

2001.80

1943.05

1991.75

1123546

13 Aug 2009

2021.00

2035.60

1997.35

2023.45

834011

14 Aug 2009

2019.70

2063.80

2007.05

2034.30

1201738

17 Aug 2009

1999.70

2018.00

1921.30

1939.60

993015

18 Aug 2009

1925.00

1955.80

1920.00

1946.40

819834

19 Aug 2009

1934.95

1955.00

1873.00

1883.45

1518859

20 Aug 2009

1900.05

1925.90

1889.00

1898.00

613204

21 Aug 2009

1889.95

1934.60

1865.00

1928.65

772522

24 Aug 2009

1950.05

1980.00

1945.00

1974.25

588796

25 Aug 2009

1959.70

2029.90

1959.70

2023.75

971451

26 Aug 2009

2035.00

2045.00

2013.10

2039.60

652638

27 Aug 2009

2024.95

2056.50

2020.10

2040.25

604401

Date

Open Value

High

Low

Close Value

Volume

28 Aug 2009

2029.70

2075.00

2025.00

2070.30

770543

31 Aug 2009

2046.00

2059.90

1993.25

2004.10

740490

01 Sep 2009

2017.00

2042.00

1967.00

1982.00

823041

02 Sep 2009

1964.95

1997.10

1956.30

1971.75

647497

03 Sep 2009

1986.00

1987.30

1924.90

1932.10

931915

04 Sep 2009

1929.70

1995.00

1929.70

1980.90

1013369

07 Sep 2009

1991.25

2008.00

1975.00

2000.60

586381

08 Sep 2009

2005.15

2092.60

1887.70

2075.15

1413424

09 Sep 2009

2064.95

2174.50

2061.00

2169.35

1812955

10 Sep 2009

2181.20

2205.00

2135.00

2149.20

1078490

11 Sep 2009

2164.80

2170.00

2111.00

2140.95

816347

14 Sep 2009

2125.50

2159.90

2113.00

2146.95

709431

15 Sep 2009

2146.95

2183.50

2139.70

2180.15

529562

16 Sep 2009

2200.25

2210.00

2163.35

2183.50

600947

17 Sep 2009

2169.80

2204.45

2070.25

2086.35

12949210

18 Sep 2009

2069.70

2113.00

2069.70

2098.70

766147

24 Sep 2009

2083.90

2123.90

2058.60

2104.40

721863

25 Sep 2009

2084.95

2146.00

2075.85

2129.80

1047007

29 Sep 2009

2150.00

2177.00

2141.00

2166.00

713053

30 Sep 2009

2170.15

2210.90

2161.10

2201.20

1091545

01 Oct 2009

2189.70

2205.00

2155.00

2170.45

563552

05 Oct 2009

2069.70

2172.00

2069.70

2137.10

731617

06 Oct 2009

2139.70

2155.00

2102.90

2132.45

820847

07 Oct 2009

2100.00

2155.00

2083.10

2099.00

479878

08 Oct 2009

2150.00

2209.00

2100.00

2119.20

2483181

Date

Open Value

High

Low

Close Value

Volume

09 Oct 2009

2118.00

2132.45

2090.00

2100.05

914261

12 Oct 2009

2115.05

2185.05

2112.00

2167.10

1594541

14 Oct 2009

2180.05

2195.00

2153.10

2178.20

714015

15 Oct 2009

2199.00

2222.00

2165.00

2171.40

825776

16 Oct 2009

2185.05

2222.00

2150.15

2216.60

830322

21 Oct 2009

2169.95

2209.00

2169.95

2182.45

599999

22 Oct 2009

2174.95

2179.80

2120.00

2133.55

563680

23 Oct 2009

2152.00

2154.00

2037.20

2047.30

1623069

26 Oct 2009

2040.00

2064.50

2005.10

2015.45

779100

27 Oct 2009

2000.00

2009.70

1975.10

1990.30

893500

28 Oct 2009

1974.95

2042.60

1974.95

2035.65

862445

29 Oct 2009

1999.70

2065.65

1990.00

2003.85

710605

30 Oct 2009

2010.05

2020.00

1921.60

1931.25

1539124

06 Nov 2009

1960.05

1973.95

1940.00

1956.75

707954

09 Nov 2009

1959.70

2031.00

1959.70

2024.55

765400

10 Nov 2009

2035.05

2100.00

2007.00

2052.60

1370031

11 Nov 2009

2070.00

2124.15

2035.55

2107.95

844045

Date

Open Value

High

Low

Close Value

Volume

12 Nov 2009

2035.35

2144.00

2035.35

2100.20

881245

13 Nov 2009

2089.70

2127.90

2085.10

2116.70

706366

16 Nov 2009

2140.05

2158.80

2131.70

2147.75

521052

17 Nov 2009

2163.00

2163.00

2106.00

2133.75

875852

18 Nov 2009

2135.45

2148.00

2095.10

2102.45

846990

19 Nov 2009

2099.95

2110.90

2072.25

2081.95

622542

20 Nov 2009

2069.70

2135.00

2051.00

2125.15

753360

23 Nov 2009

2145.05

2205.00

2134.50

2195.50

1257995

24 Nov 2009

2220.00

2220.00

2166.35

2176.10

701100

25 Nov 2009

2185.00

2225.90

2175.00

2193.75

1323577

26 Nov 2009

1100.00

1110.00

1056.60

1064.60

1126737

27 Nov 2009

1040.00

1061.00

1011.25

1048.90

1709745

30 Nov 2009

1061.00

1078.00

1055.05

1062.80

830978

01 Dec 2009

1069.95

1100.00

1063.00

1097.85

647740

02 Dec 2009

1080.00

1118.00

1080.00

1100.25

767628

03 Dec 2009

1105.15

1120.00

1095.00

1101.55

704706

04 Dec 2009

1090.00

1106.40

1082.05

1089.05

730134

07 Dec 2009

1085.10

1098.60

1051.10

1055.65

1119524

08 Dec 2009

1054.95

1084.05

1050.10

1080.25

921372

09 Dec 2009

1070.00

1077.80

1063.00

1072.05

569667

10 Dec 2009

1064.95

1081.70

1062.20

1070.55

650510

11 Dec 2009

1079.85

1088.00

1064.15

1068.95

817778

14 Dec 2009

1064.95

1083.50

1059.55

1066.35

721172

15 Dec 2009

1064.95

1079.00

1048.00

1051.35

707311

16 Dec 2009

1052.05

1054.90

1038.10

1046.95

840942

Date

Open Value

High

Low

Close Value

Volume

17 Dec 2009

1044.95

1051.70

1030.10

1034.05

837666

18 Dec 2009

1050.10

1050.10

1008.00

1010.45

1063228

21 Dec 2009

1004.95

1034.75

990.00

1016.55

1557536

22 Dec 2009

1022.00

1029.00

1011.60

1018.80

774112

23 Dec 2009

1028.00

1067.90

1021.15

1065.90

1398549

24 Dec 2009

1070.00

1083.60

1050.00

1075.20

972990

29 Dec 2009

1085.00

1088.70

1075.10

1077.75

627888

30 Dec 2009

1069.85

1083.00

1069.85

1074.95

373366

31 Dec 2009

1082.35

1096.00

1077.00

1089.40

722427

04 Jan 2010

1094.00

1094.00

1022.00

1075.35

14099421

05 Jan 2010

1086.00

1092.70

1065.50

1069.55

791759

06 Jan 2010

1075.05

1094.20

1070.00

1088.80

1076778

07 Jan 2010

1085.00

1115.00

1085.00

1105.20

1489577

08 Jan 2010

1110.00

1115.00

1097.25

1101.95

930642

11 Jan 2010

1152.50

1184.70

1066.00

1081.55

2142171

12 Jan 2010

1079.70

1109.00

1066.00

1083.70

1258870

13 Jan 2010

1085.05

1091.95

1070.00

1088.35

1663850

14 Jan 2010

1090.00

1124.45

1088.00

1120.85

1918326

15 Jan 2010

1125.05

1135.00

1105.00

1109.20

764212

18 Jan 2010

1100.00

1115.70

1075.35

1099.55

590970

19 Jan 2010

1100.00

1109.00

1081.15

1085.20

579827

20 Jan 2010

1084.95

1096.70

1071.30

1077.75

789405

21 Jan 2010

1072.00

1078.00

1051.00

1053.80

876283

22 Jan 2010

1039.95

1070.00

1029.70

1053.15

2229124

25 Jan 2010

1044.95

1059.90

1037.00

1041.70

776143

Date

Open Value

High

Low

Close Value

Volume

27 Jan 2010

1028.10

1049.85

1021.00

1025.85

1108821

28 Jan 2010

1035.00

1046.00

1025.10

1037.40

937370

29 Jan 2010

1024.95

1051.00

1018.00

1046.55

929781

01 Feb 2010

1037.95

1055.00

1035.05

1046.60

530535

02 Feb 2010

1055.00

1059.00

1024.10

1026.60

813107

03 Feb 2010

1030.35

1047.80

1030.00

1033.75

880773

04 Feb 2010

1027.95

1045.00

1015.10

1019.40

614736

05 Feb 2010

1005.00

1008.65

977.10

981.30

2027218

08 Feb 2010

994.70

1004.60

976.00

996.35

1305530

09 Feb 2010

994.95

998.90

984.15

993.75

637912

10 Feb 2010

1000.00

1001.00

982.00

984.65

754558

15 Feb 2010

1015.05

1027.80

1005.20

1007.45

666136

16 Feb 2010

1004.95

1024.00

1004.95

1017.40

859287

17 Feb 2010

1023.00

1035.90

1022.00

1032.00

897265

18 Feb 2010

1036.00

1036.00

995.00

997.40

1145781

19 Feb 2010

991.00

993.00

978.15

984.25

971935

22 Feb 2010

995.15

1000.00

972.20

978.90

600058

23 Feb 2010

974.95

983.45

971.00

974.90

554374

24 Feb 2010

962.00

986.00

962.00

977.20

545823

25 Feb 2010

980.05

982.00

961.00

964.35

698049

26 Feb 2010

964.00

995.00

964.00

978.00

1298521

02 Mar 2010

986.60

999.00

980.00

983.60

683743

03 Mar 2010

979.95

1024.55

979.95

1021.95

1436795

04 Mar 2010

1022.25

1033.50

1008.00

1013.75

793446

05 Mar 2010

1020.00

1027.90

1005.75

1009.95

574522

Date

Open Value

High

Low

Close Value

Volume

08 Mar 2010

1018.00

1024.00

1003.20

1005.20

464384

09 Mar 2010

1010.00

1015.00

988.05

990.20

828957

10 Mar 2010

994.00

1018.40

988.20

1008.05

1152036

11 Mar 2010

1005.00

1019.90

1005.00

1016.55

619665

12 Mar 2010

1020.00

1032.60

1015.00

1021.25

932909

15 Mar 2010

1022.00

1031.00

1014.10

1027.75

641850

16 Mar 2010

1030.00

1070.00

1028.00

1066.80

1511257

17 Mar 2010

1075.00

1082.90

1064.15

1066.55

936784

18 Mar 2010

1073.00

1078.50

1062.30

1075.05

558995

19 Mar 2010

1076.00

1095.00

1070.10

1089.80

700542

22 Mar 2010

1074.00

1100.00

1068.10

1073.90

922769

23 Mar 2010

1080.05

1092.00

1076.00

1089.25

630331

25 Mar 2010

1088.00

1095.25

1079.25

1091.70

495777

26 Mar 2010

1098.00

1109.40

1095.00

1099.00

773229

29 Mar 2010

1080.50

1108.95

1051.55

1093.85

580787

30 Mar 2010

1098.00

1104.90

1082.80

1087.85

665523

31 Mar 2010

1088.00

1094.00

1072.50

1074.65

685762

01 Apr 2010

1080.05

1098.90

1078.00

1093.65

452788

05 Apr 2010

1100.00

1127.00

1099.00

1125.15

804786

06 Apr 2010

1140.00

1140.00

1118.25

1121.15

457815

07 Apr 2010

1128.00

1171.00

1123.05

1129.00

837735

08 Apr 2010

1105.25

1139.00

1101.10

1104.25

561897

09 Apr 2010

1108.00

1139.40

1107.00

1123.95

759804

12 Apr 2010

1128.00

1138.80

1122.00

1125.65

525402

13 Apr 2010

1137.00

1137.00

1095.00

1120.75

466571

Date

Open Value

High

Low

Close Value

Volume

15 Apr 2010

1130.00

1132.50

1087.35

1090.25

1256227

16 Apr 2010

1067.05

1093.80

1067.05

1083.30

879822

19 Apr 2010

1074.65

1074.65

1052.20

1061.95

832186

20 Apr 2010

1072.00

1079.30

1055.00

1063.90

761637

21 Apr 2010

1073.95

1073.95

1050.20

1054.20

726180

22 Apr 2010

1059.70

1093.90

1050.00

1075.55

1333767

23 Apr 2010

1088.00

1095.00

1081.25

1087.35

1063418

26 Apr 2010

1091.30

1091.90

1064.00

1069.80

846112

27 Apr 2010

1049.60

1069.70

1020.00

1061.10

528384

28 Apr 2010

1045.00

1050.00

1012.05

1017.00

2037906

29 Apr 2010

1030.00

1038.00

1019.00

1034.70

891469

30 Apr 2010

1040.00

1045.00

1030.00

1032.50

699442

03 May 2010

1024.70

1032.45

1018.10

1023.55

701995

04 May 2010

1008.00

1039.00

1008.00

1020.90

1620359

05 May 2010

1000.35

1023.00

1000.00

1020.75

729837

06 May 2010

1019.95

1024.70

1006.25

1010.90

833111

07 May 2010

998.95

1060.00

991.10

1033.85

4008811

10 May 2010

1050.05

1083.00

1045.00

1080.20

1418144

11 May 2010

1080.00

1089.00

1063.15

1067.20

1314203

12 May 2010

1070.00

1088.20

1063.10

1082.00

781381

13 May 2010

1089.00

1093.60

1070.30

1071.80

503454

14 May 2010

1065.00

1069.80

1036.15

1043.55

867176

17 May 2010

1034.95

1038.80

1010.00

1016.75

1113512

18 May 2010

1023.00

1033.45

1009.00

1020.70

831696

19 May 2010

1008.90

1014.50

995.05

998.30

1169295

Date

Open Value

High

Low

Close Value

Volume

20 May 2010

1004.00

1013.75

993.40

999.90

873442

21 May 2010

985.00

1000.00

976.35

995.75

924265

24 May 2010

1000.00

1049.00

1000.00

1021.45

1277453

25 May 2010

1012.00

1017.85

985.00

986.85

1244439

26 May 2010

999.40

1009.25

991.30

1007.35

589480

27 May 2010

1010.00

1025.70

1002.15

1021.85

831863

28 May 2010

1031.15

1037.00

1015.00

1033.85

672370

31 May 2010

1038.70

1047.95

1030.10

1045.05

538014

01 Jun 2010

1045.00

1049.70

840.55

1011.55

1586397

02 Jun 2010

1012.00

1028.00

1003.60

1011.90

810839

03 Jun 2010

1037.00

1038.40

1021.25

1031.15

540732

04 Jun 2010

1038.65

1038.65

1023.00

1030.80

363423

07 Jun 2010

1015.00

1018.70

1000.30

1009.35

568152

08 Jun 2010

1012.00

1013.40

995.00

996.45

757563

09 Jun 2010

1006.40

1014.80

1000.00

1006.85

866944

10 Jun 2010

1012.70

1017.00

1008.20

1015.45

473347

11 Jun 2010

1024.00

1049.50

1023.00

1046.25

1615864

14 Jun 2010

1055.90

1069.50

1050.20

1063.40

669812

15 Jun 2010

1067.70

1069.65

1051.00

1065.45

803069

16 Jun 2010

1070.00

1078.70

1055.05

1057.35

643448

17 Jun 2010

1060.50

1077.65

1058.80

1071.30

1310248

18 Jun 2010

1070.95

1089.90

1052.00

1055.25

2147622

21 Jun 2010

1061.10

1073.80

1061.10

1065.25

498631

22 Jun 2010

1065.00

1074.80

1030.00

1063.65

563909

23 Jun 2010

1059.00

1067.70

1054.00

1058.60

480019

Date

Open Value

High

Low

Close Value

Volume

24 Jun 2010

1055.20

1065.00

1048.00

1051.30

514611

25 Jun 2010

1050.00

1068.00

1043.20

1063.25

986768

28 Jun 2010

1070.00

1090.80

1065.00

1088.00

1231623

29 Jun 2010

1084.90

1087.70

1064.10

1067.30

646529

30 Jun 2010

1059.95

1092.90

1055.20

1086.90

1037010

01 Jul 2010

1083.60

1083.60

1068.00

1076.15

525628

02 Jul 2010

1078.70

1083.70

1065.10

1068.45

528751

05 Jul 2010

1064.95

1073.85

1063.40

1067.80

277899

06 Jul 2010

1064.95

1079.75

1064.95

1072.60

325993

07 Jul 2010

1072.50

1075.00

1051.00

1052.95

555709

08 Jul 2010

1064.70

1070.00

1055.00

1056.50

542799

09 Jul 2010

1060.00

1066.00

1052.40

1055.85

474429

12 Jul 2010

1062.00

1068.00

1052.70

1055.75

530736

13 Jul 2010

1054.95

1077.85

1054.95

1074.75

678782

14 Jul 2010

1080.05

1085.00

1066.10

1069.05

470777

15 Jul 2010

1070.95

1079.90

1065.00

1072.95

387190

16 Jul 2010

1069.95

1072.20

1060.25

1062.95

430435

19 Jul 2010

1057.50

1065.75

1054.00

1056.25

503332

20 Jul 2010

1061.00

1065.85

1050.05

1052.90

335388

21 Jul 2010

1059.00

1063.00

1056.00

1058.25

356022

22 Jul 2010

1057.00

1060.85

1049.05

1058.90

540518

23 Jul 2010

1070.00

1070.70

1057.00

1060.15

611782

26 Jul 2010

1061.05

1068.30

1049.50

1052.05

430028

27 Jul 2010

1057.50

1061.00

1051.25

1053.50

549603

28 Jul 2010

1065.00

1068.70

1018.45

1020.95

2616140

Date

Open Value

High

Low

Close Value

Volume

29 Jul 2010

1023.00

1028.70

1008.10

1010.45

1326242

29 Jul 2010

1023.00

1028.70

1008.10

1010.45

1326242

30 Jul 2010

1004.95

1020.40

1004.00

1009.60

871031

03 Aug 2010

1018.90

1029.50

1012.90

1026.20

759685

04 Aug 2010

1029.70

1029.70

1013.15

1015.90

706261

05 Aug 2010

1014.70

1028.00

1004.25

1006.95

739922

06 Aug 2010

1011.70

1011.70

999.00

1000.30

931984

09 Aug 2010

1002.00

1008.70

992.15

993.65

1014051

10 Aug 2010

1020.00

1020.00

987.00

988.25

1016032

11 Aug 2010

988.50

994.90

980.10

982.55

1454858

12 Aug 2010

976.10

979.00

970.00

972.25

1458416

13 Aug 2010

970.00

993.95

957.10

979.05

1508787

16 Aug 2010

1018.70

1018.70

974.00

976.20

707861

17 Aug 2010

980.00

989.90

970.10

971.10

708185

18 Aug 2010

978.70

978.70

959.00

964.75

1290852

19 Aug 2010

986.65

986.65

965.00

976.80

1028544

20 Aug 2010

971.00

993.00

971.00

988.15

1258358

23 Aug 2010

990.00

994.95

975.15

976.40

826549

24 Aug 2010

979.00

980.80

968.05

972.15

775358

25 Aug 2010

970.00

977.00

965.10

968.10

662809

26 Aug 2010

974.70

974.70

955.15

956.70

1059765

27 Aug 2010

946.55

970.00

946.55

949.75

1339592

30 Aug 2010

961.30

962.00

945.25

947.75

821001

31 Aug 2010

944.90

946.80

915.10

918.85

2635133

01 Sep 2010

931.00

942.90

922.50

936.45

1098222

Date

Open Value

High

Low

Close Value

Volume

02 Sep 2010

945.00

947.90

935.20

937.15

732930

03 Sep 2010

941.00

941.90

924.30

925.60

767530

06 Sep 2010

915.00

957.45

885.15

953.20

1386366

07 Sep 2010

957.00

969.80

953.10

961.85

1210511

08 Sep 2010

962.00

965.25

953.00

960.05

579072

09 Sep 2010

964.90

967.00

955.10

957.95

511133

24 Sep 2010

987.00

1008.70

987.00

1001.65

935870

27 Sep 2010

1008.00

1018.90

1005.00

1009.55

615154

28 Sep 2010

1008.00

1012.80

993.25

998.25

678651

29 Sep 2010

1002.00

1008.85

995.15

999.05

867873

30 Sep 2010

1000.00

1000.00

979.25

986.35

1104064

01 Oct 2010

992.00

1008.75

991.00

1006.45

601888

04 Oct 2010

1014.00

1025.00

1010.30

1017.90

720106

06 Oct 2010

1030.00

1047.00

1026.30

1044.60

1250887

07 Oct 2010

1047.00

1055.00

1032.10

1038.50

1431801

08 Oct 2010

1030.00

1052.50

1030.00

1048.25

917298

11 Oct 2010

1055.00

1070.00

1055.00

1068.95

1177857

18 Oct 2010

1045.35

1065.00

1034.25

1048.90

833234

19 Oct 2010

1063.30

1068.00

1040.00

1043.85

852894

20 Oct 2010

1040.00

1063.80

1038.00

1048.70

876685

21 Oct 2010

1053.00

1086.50

1049.15

1079.25

1534133

22 Oct 2010

1083.10

1092.85

1074.25

1081.45

882032

25 Oct 2010

1085.50

1101.00

1085.50

1090.35

822666

26 Oct 2010

1087.55

1099.70

1087.55

1096.50

493672

27 Oct 2010

1096.50

1110.00

1085.00

1092.65

901549

Date

Open Value

High

Low

Close Value

Volume

28 Oct 2010

1100.00

1102.00

1078.00

1083.05

716377

29 Oct 2010

1083.00

1107.30

1080.10

1095.80

1076352

01 Nov 2010

1121.10

1187.00

1088.35

1093.10

728921

02 Nov 2010

1094.00

1096.00

1071.25

1074.35

782103

03 Nov 2010

1082.00

1085.00

1062.25

1065.25

888139

04 Nov 2010

1076.00

1106.80

1075.30

1104.75

1058779

05 Nov 2010

1115.90

1120.00

1102.20

1106.95

526762

08 Nov 2010

1110.50

1119.25

1100.00

1112.00

678725

15 Nov 2010

1067.00

1068.00

1039.35

1054.00

646892

16 Nov 2010

1057.10

1058.00

1028.05

1030.35

767414

22 Nov 2010

1004.70

1015.00

998.80

1012.10

491447

23 Nov 2010

1005.00

1005.00

975.10

994.90

982564

24 Nov 2010

1000.00

1015.90

987.00

994.10

536946

25 Nov 2010

1001.10

1003.00

976.00

980.30

890823

26 Nov 2010

984.00

990.50

958.90

962.55

1087474

29 Nov 2010

970.00

1002.00

962.55

998.20

972196

30 Nov 2010

997.10

1007.40

982.25

986.80

815989

01 Dec 2010

985.00

997.40

983.40

990.10

594552

02 Dec 2010

999.00

1011.50

996.15

1009.50

723874

03 Dec 2010

1011.00

1022.55

998.25

1006.40

721216

06 Dec 2010

1013.00

1029.80

1012.50

1019.75

685178

07 Dec 2010

1019.10

1039.40

1019.10

1030.50

739727

08 Dec 2010

1024.90

1027.15

1011.40

1019.10

401742

09 Dec 2010

1024.20

1033.00

977.20

984.35

1108649

10 Dec 2010

985.50

1029.00

980.00

1023.70

944021

Date

Open Value

High

Low

Close Value

Volume

13 Dec 2010

1024.15

1045.00

1009.05

1041.80

707164

14 Dec 2010

1044.00

1058.00

1041.50

1052.60

760158

15 Dec 2010

1056.00

1062.50

1036.30

1051.90

724613

16 Dec 2010

1052.00

1059.00

1041.00

1055.80

519352

20 Dec 2010

1044.95

1068.00

1041.05

1057.45

477540

21 Dec 2010

1058.50

1074.60

1058.50

1071.45

655305

22 Dec 2010

1071.30

1075.00

1050.05

1057.05

664288

23 Dec 2010

1056.15

1064.00

1050.20

1058.15

375097

24 Dec 2010

1055.90

1063.55

1050.35

1059.55

298839

27 Dec 2010

1058.25

1068.00

1051.75

1055.10

274429

28 Dec 2010

1055.10

1059.40

1042.50

1047.15

588776

29 Dec 2010

1048.95

1054.00

1046.05

1048.30

358365

30 Dec 2010

1051.10