ABA NASDAQ TOTAL RETURN INDEX VALUE

Date Value At Close Change
5/23/2012 195.16 0.68 0.35%
5/22/2012 194.47 -1.05 -0.54%
5/21/2012 195.51 1.75 0.90%
5/18/2012 193.76 -1.29 -0.66%
5/17/2012 195.05 -2.23 -1.13%
5/16/2012 197.26 -1.03 -0.52%
5/15/2012 198.28 -0.27 -0.14%
5/14/2012 198.55 -2.47 -1.23%
5/11/2012 201.02 -1.45 -0.72%
5/10/2012 202.42 2.47 1.24%
5/9/2012 199.94 -1.95 -0.97%
5/8/2012 201.87 1.11 0.55%
5/7/2012 200.71 1.95 0.98%
5/4/2012 198.75 -2.54 -1.26%
5/3/2012 201.29 -1.37 -0.68%
5/2/2012 202.62 0.33 0.16%
5/1/2012 202.24 -0.43 -0.21%
4/30/2012 202.64 -3.01 -1.46%
4/27/2012 205.65 1.43 0.70%
4/26/2012 204.11 0.93 0.46%
4/25/2012 203.17 2.13 1.06%
4/24/2012 201.04 2.93 1.48%
4/23/2012 198.11 -2.33 -1.16%
4/20/2012 200.44 1.85 0.93%
4/19/2012 198.59 -0.87 -0.44%
4/18/2012 199.46 -2.81 -1.39%
4/17/2012 202.26 3.51 1.77%
4/13/2012 196.22 -4.88 -2.43%
4/12/2012 201.10 2.08 1.05%
4/11/2012 199.02 3.73 1.91%
4/10/2012 195.26 -3.03 -1.53%
4/9/2012 198.29 -3.38 -1.68%
4/4/2012 202.46 -3.37 -1.64%
4/3/2012 205.83 -0.85 -0.41%
4/2/2012 206.66 2.08 1.02%
3/30/2012 204.56 -1.11 -0.54%
3/29/2012 205.67 -1.38 -0.67%
3/28/2012 206.99 1.13 0.55%
3/27/2012 205.83 -1.54 -0.74%
3/26/2012 207.37 3.06 1.50%
3/23/2012 204.31 2.01 0.99%
3/22/2012 202.30 -2.70 -1.32%
3/21/2012 204.99 -0.55 -0.27%
3/20/2012 205.54 -1.33 -0.64%
3/19/2012 206.87 2.15 1.05%
3/16/2012 204.72 0.77 0.38%
3/15/2012 203.95 2.90 1.44%
3/14/2012 201.04 -0.51 -0.25%
3/13/2012 201.54 5.73 2.93%
3/12/2012 195.78 0.65 0.33%
3/9/2012 195.12 2.84 1.48%
3/8/2012 192.28 1.97 1.04%
3/7/2012 190.30 2.58 1.37%
3/6/2012 187.64 -3.68 -1.92%
3/5/2012 191.32 1.01 0.53%
3/2/2012 190.30 -2.90 -1.50%
3/1/2012 193.20 0.51 0.26%
2/29/2012 192.65 -1.74 -0.90%
2/28/2012 194.34 -0.61 -0.31%
2/27/2012 194.89 0.73 0.38%
2/24/2012 194.16 -1.80 -0.92%
2/23/2012 195.96 3.74 1.95%
2/22/2012 192.19 -3.86 -1.97%
2/21/2012 196.05 -1.20 -0.61%
2/16/2012 196.54 4.40 2.29%
2/15/2012 192.14 -0.78 -0.40%
2/14/2012 192.90 -1.25 -0.64%
2/13/2012 194.14 2.44 1.27%
2/10/2012 191.66 -2.52 -1.30%
2/9/2012 194.18 -1.34 -0.69%
2/8/2012 195.51 0.66 0.34%
2/7/2012 194.80 -0.46 -0.24%
2/6/2012 195.24 -1.89 -0.96%
2/3/2012 197.11 4.19 2.17%
2/2/2012 192.92 1.04 0.54%
2/1/2012 191.84 3.24 1.72%
1/31/2012 188.56 -0.04 -0.02%
1/30/2012 188.57 -0.74 -0.39%
1/27/2012 189.22 1.24 0.66%
1/26/2012 187.97 -3.40 -1.78%
1/25/2012 191.36 0.95 0.50%
1/24/2012 190.41 -0.06 -0.03%
1/23/2012 190.47 -0.87 -0.45%
1/20/2012 191.34 1.86 0.98%
1/19/2012 189.48 -0.94 -0.49%
1/18/2012 190.42 1.76 0.93%
1/17/2012 188.65 -0.62 -0.33%
1/12/2012 190.43 0.92 0.49%
1/11/2012 189.51 0.13 0.07%
1/10/2012 189.36 1.75 0.93%
1/9/2012 187.61 2.07 1.12%
1/6/2012 185.54 -0.69 -0.37%
1/5/2012 186.21 2.41 1.31%
1/4/2012 183.80 0.16 0.09%
1/3/2012 183.62 3.77 2.10%
12/29/2011 181.50 2.95 1.65%
12/28/2011 178.53 -2.98 -1.64%
12/27/2011 181.43 0.64 0.35%
12/22/2011 181.15 2.49 1.39%
12/21/2011 178.66 1.27 0.72%
12/20/2011 177.38 6.21 3.63%
12/19/2011 171.17 -2.92 -1.68%
12/16/2011 174.09 0.38 0.22%
12/15/2011 173.71 2.32 1.35%
12/14/2011 171.38 -0.34 -0.20%
12/13/2011 171.69 -2.72 -1.56%
12/12/2011 174.37 -2.40 -1.36%
12/9/2011 176.76 5.19 3.03%
12/8/2011 171.57 -6.02 -3.39%
12/7/2011 177.59 0.22 0.12%
12/5/2011 177.99 2.68 1.53%
12/2/2011 175.31 1.97 1.14%
12/1/2011 173.34 -2.51 -1.43%
11/30/2011 175.81 10.48 6.34%
11/29/2011 165.28 -1.32 -0.79%
11/28/2011 166.55 5.06 3.13%
11/25/2011 161.46 -0.70 -0.43%
11/22/2011 167.09 -0.86 -0.51%
11/21/2011 167.95 -4.38 -2.54%
11/18/2011 172.32 1.48 0.87%
11/17/2011 170.84 -1.33 -0.77%
11/16/2011 172.16 -2.45 -1.40%
11/15/2011 174.58 2.70 1.57%
11/11/2011 175.72 3.57 2.07%
11/10/2011 172.15 2.30 1.35%
11/9/2011 169.84 -8.99 -5.03%
11/8/2011 178.82 3.15 1.79%
11/7/2011 175.64 1.12 0.64%
11/4/2011 174.50 -2.52 -1.42%
11/3/2011 176.93 3.97 2.30%
11/2/2011 172.93 5.44 3.25%
11/1/2011 167.44 -7.30 -4.18%
10/31/2011 174.71 -4.29 -2.40%
10/28/2011 179.00 -1.35 -0.75%
10/27/2011 180.25 8.23 4.78%
10/26/2011 172.01 3.50 2.08%
10/25/2011 168.51 -5.74 -3.29%
10/24/2011 174.25 3.36 1.97%
10/21/2011 170.89 3.47 2.07%
10/20/2011 167.42 0.91 0.55%
10/19/2011 166.51 -1.96 -1.16%
10/18/2011 168.46 7.83 4.87%
10/17/2011 160.63 -6.07 -3.64%
10/14/2011 166.70 1.17 0.71%
10/13/2011 165.53 -2.52 -1.50%
10/12/2011 168.05 3.40 2.06%
10/11/2011 164.64 1.55 0.95%
10/10/2011 163.09 6.89 4.41%
10/7/2011 156.20 -6.40 -3.94%
10/6/2011 162.60 3.82 2.41%
10/5/2011 158.76 1.08 0.68%
10/4/2011 157.67 9.98 6.76%
10/3/2011 147.69 -5.45 -3.56%
9/30/2011 153.12 -4.02 -2.56%
9/29/2011 157.14 5.20 3.42%
9/28/2011 151.92 -6.08 -3.85%
9/27/2011 157.93 1.86 1.19%
9/26/2011 156.07 4.06 2.67%
9/23/2011 152.01 1.73 1.15%
9/22/2011 150.28 -2.14 -1.40%
9/21/2011 152.41 -7.16 -4.49%
9/20/2011 159.57 -2.22 -1.37%
9/19/2011 161.79 -4.71 -2.83%
9/15/2011 166.99 2.01 1.22%
9/14/2011 164.97 2.57 1.58%
9/13/2011 162.37 2.50 1.56%
9/12/2011 159.84 2.62 1.67%
9/9/2011 157.22 -4.21 -2.61%
9/8/2011 161.43 -4.06 -2.45%
9/7/2011 165.48 7.39 4.67%
9/6/2011 158.00 -0.47 -0.30%
9/1/2011 164.65 -5.30 -3.12%
8/31/2011 169.92 0.56 0.33%
8/30/2011 169.31 -1.09 -0.64%
8/29/2011 170.36 7.02 4.30%
8/25/2011 161.03 -4.02 -2.44%
8/24/2011 165.02 3.46 2.14%
8/23/2011 161.56 6.63 4.28%
8/22/2011 154.92 0.24 0.16%
8/19/2011 154.68 -3.11 -1.97%
8/18/2011 157.79 -7.55 -4.57%
8/17/2011 165.34 0.93 0.57%
8/16/2011 164.40 -2.58 -1.55%
8/15/2011 166.98 4.75 2.93%
8/12/2011 162.23 -3.44 -2.08%
8/11/2011 165.67 7.03 4.43%
8/10/2011 158.64 -12.31 -7.20%
8/9/2011 170.91 9.68 6.00%
8/8/2011 161.22 -14.27 -8.13%
8/5/2011 175.46 -2.33 -1.31%
8/4/2011 177.71 -7.08 -3.83%
8/3/2011 184.75 2.27 1.24%
8/2/2011 182.44 -3.22 -1.73%
8/1/2011 185.63 -0.05 -0.03%
7/29/2011 185.68 0.47 0.25%
7/28/2011 185.21 0.22 0.12%
7/27/2011 184.89 -3.79 -2.01%
7/26/2011 188.67 -2.19 -1.15%
7/25/2011 190.86 -1.35 -0.70%
7/22/2011 192.21 -1.17 -0.61%
7/21/2011 193.38 2.60 1.36%
7/20/2011 190.78 0.54 0.28%
7/19/2011 190.23 2.92 1.56%
7/18/2011 187.31 -2.49 -1.31%
7/15/2011 189.80 -0.04 -0.02%
7/14/2011 189.84 -2.96 -1.54%
7/13/2011 192.80 1.80 0.94%
7/12/2011 190.98 0.78 0.41%
7/8/2011 193.32 -1.75 -0.90%
7/7/2011 195.06 2.21 1.15%
7/6/2011 192.85 1.20 0.63%
7/5/2011 191.64 -1.09 -0.57%
6/30/2011 190.16 1.11 0.59%
6/29/2011 189.04 1.40 0.75%
6/28/2011 187.63 1.17 0.63%
6/27/2011 186.41 1.78 0.96%
6/24/2011 184.62 -0.56 -0.30%
6/23/2011 185.18 -1.75 -0.94%
6/22/2011 186.92 -2.22 -1.17%
6/20/2011 187.70 0.79 0.42%
6/17/2011 186.91 1.55 0.84%
6/16/2011 185.36 2.31 1.26%
6/15/2011 183.04 -2.24 -1.21%
6/14/2011 185.26 1.82 0.99%
6/13/2011 183.44 0.65 0.36%
6/10/2011 182.74 -1.52 -0.82%
6/9/2011 184.26 0.22 0.12%
6/8/2011 184.03 -0.75 -0.41%
6/7/2011 184.71 0.15 0.08%
6/6/2011 184.55 -0.92 -0.50%
6/3/2011 185.47 -2.45 -1.30%
6/2/2011 187.92 0.40 0.21%
6/1/2011 187.50 -6.11 -3.16%
5/31/2011 193.58 2.41 1.26%
5/26/2011 189.86 0.73 0.39%
5/25/2011 189.10 0.38 0.20%
5/24/2011 188.72 -0.55 -0.29%
5/23/2011 189.27 -2.33 -1.22%
5/20/2011 191.60 -1.75 -0.91%
5/19/2011 193.35 0.16 0.08%
5/18/2011 193.18 1.24 0.65%
5/17/2011 191.93 1.35 0.71%
5/16/2011 190.58 -0.90 -0.47%
5/13/2011 191.47 -3.03 -1.56%
5/12/2011 194.50 1.43 0.74%
5/11/2011 193.07 -2.16 -1.11%
5/10/2011 195.18 2.53 1.31%
5/9/2011 192.64 0.29 0.15%
5/6/2011 192.32 -0.73 -0.38%
5/5/2011 192.96 -1.70 -0.87%
5/4/2011 194.63 -1.76 -0.90%
5/3/2011 196.35 0.01 0.01%
4/29/2011 198.08 -0.07 -0.04%
4/28/2011 198.15 0.87 0.44%
4/27/2011 197.26 1.20 0.61%
4/26/2011 195.96 2.51 1.30%
4/25/2011 193.45 0.50 0.26%
4/20/2011 192.28 1.53 0.80%
4/19/2011 190.75 -0.76 -0.40%
4/18/2011 191.50 -2.56 -1.32%
4/15/2011 194.06 1.27 0.66%
4/14/2011 192.79 0.59 0.31%
4/13/2011 192.20 -1.69 -0.87%
4/12/2011 193.87 -1.30 -0.67%
4/11/2011 195.17 -0.56 -0.29%
4/8/2011 195.73 -2.30 -1.16%
4/7/2011 198.01 -1.28 -0.64%
4/6/2011 199.29 2.37 1.20%
4/5/2011 196.91 -0.10 -0.05%
4/4/2011 197.01 0.31 0.16%
4/1/2011 196.70 1.48 0.76%
3/31/2011 195.22 0.78 0.40%
3/30/2011 194.44 1.83 0.95%
3/29/2011 192.60 1.25 0.65%
3/28/2011 191.30 -0.79 -0.41%
3/25/2011 192.08 1.04 0.54%
3/24/2011 191.04 0.06 0.03%
3/23/2011 190.94 -1.10 -0.57%
3/22/2011 192.04 -1.02 -0.53%
3/21/2011 193.06 2.47 1.30%
3/18/2011 190.59 2.48 1.32%
3/17/2011 188.11 1.00 0.53%
3/16/2011 187.10 -1.95 -1.03%
3/15/2011 189.03 -1.03 -0.54%
3/14/2011 190.06 -1.41 -0.74%
3/11/2011 191.46 -0.01 -0.01%
3/10/2011 191.44 -4.43 -2.26%
3/9/2011 195.87 -0.37 -0.19%
3/8/2011 196.01 4.13 2.15%
3/7/2011 191.88 -1.92 -0.99%
3/4/2011 193.79 -1.78 -0.91%
3/3/2011 195.57 3.11 1.62%
3/2/2011 192.46 -0.41 -0.21%
3/1/2011 192.82 -2.21 -1.13%
2/28/2011 195.02 0.11 0.06%
2/25/2011 194.91 3.49 1.82%
2/24/2011 191.38 -0.67 -0.35%
2/23/2011 192.02 -1.82 -0.94%
2/22/2011 193.84 -4.14 -2.09%
2/17/2011 196.99 -0.41 -0.21%
2/16/2011 197.40 1.51 0.77%
2/15/2011 195.88 -1.19 -0.60%
2/14/2011 197.07 -0.02 -0.01%
2/11/2011 197.08 3.19 1.65%
2/10/2011 193.89 -0.71 -0.36%
2/9/2011 194.58 -0.80 -0.41%
2/8/2011 195.33 0.39 0.20%
2/7/2011 194.93 1.68 0.87%
2/4/2011 193.23 -0.13 -0.07%
2/3/2011 193.31 0.30 0.16%
2/2/2011 192.98 -1.43 -0.74%
2/1/2011 194.36 3.34 1.75%
1/31/2011 191.01 0.32 0.17%
1/28/2011 190.69 -4.09 -2.10%
1/27/2011 194.69 0.61 0.31%
1/26/2011 194.05 0.12 0.06%
1/25/2011 193.93 1.51 0.78%
1/24/2011 192.42 -0.06 -0.03%
1/21/2011 192.48 0.11 0.06%
1/20/2011 192.37 -1.65 -0.85%
1/19/2011 194.02 -5.04 -2.53%
1/18/2011 199.05 0.54 0.27%
1/13/2011 193.56 -1.18 -0.61%
1/12/2011 194.74 1.39 0.72%
1/11/2011 193.33 1.14 0.59%
1/10/2011 192.19 0.29 0.15%
1/7/2011 191.90 -2.89 -1.48%
1/6/2011 194.78 -1.31 -0.67%
1/5/2011 196.09 2.57 1.33%
1/4/2011 193.52 -3.09 -1.57%
1/3/2011 196.61 4.20 2.18%
12/31/2010 192.41 -1.80 -0.93%
12/30/2010 194.20 -0.07 -0.04%
12/29/2010 194.25 -0.38 -0.20%
12/28/2010 194.57 0.55 0.28%
12/27/2010 194.02 1.80 0.94%
12/22/2010 193.64 4.08 2.15%
12/21/2010 189.55 3.09 1.66%
12/20/2010 186.46 0.65 0.35%
12/17/2010 185.81 -0.04 -0.02%
12/16/2010 185.85 1.47 0.80%
12/15/2010 184.37 -0.97 -0.52%
12/14/2010 185.31 0.60 0.32%
12/13/2010 184.71 -1.04 -0.56%
12/10/2010 185.70 1.97 1.07%
12/9/2010 183.73 1.77 0.97%
12/8/2010 181.95 2.00 1.11%
12/7/2010 179.91 0.56 0.31%
12/6/2010 179.34 0.82 0.46%
12/3/2010 178.52 0.94 0.53%
12/2/2010 177.58 3.36 1.93%
12/1/2010 174.17 3.71 2.18%
11/30/2010 170.43 -1.89 -1.10%
11/29/2010 172.32 1.06 0.62%
11/26/2010 171.21 -1.98 -1.14%
11/23/2010 170.66 -0.98 -0.57%
11/22/2010 171.63 -1.47 -0.85%
11/19/2010 173.09 -0.39 -0.22%
11/18/2010 173.48 1.38 0.80%
11/17/2010 172.10 -1.27 -0.73%
11/16/2010 173.36 -2.65 -1.51%
11/15/2010 176.00 0.50 0.28%
11/12/2010 175.47 -2.96 -1.66%
11/11/2010 178.43 -1.27 -0.71%
11/10/2010 179.70 3.56 2.02%
11/9/2010 176.13 -1.87 -1.05%
11/8/2010 177.99 -1.58 -0.88%
11/5/2010 179.54 1.38 0.77%
11/4/2010 178.15 5.48 3.17%
11/3/2010 172.63 1.96 1.15%
11/2/2010 170.65 1.85 1.10%
11/1/2010 168.77 -2.87 -1.67%
10/29/2010 171.64 0.04 0.02%
10/28/2010 171.55 -0.99 -0.57%
10/27/2010 172.44 -1.28 -0.74%
10/26/2010 173.61 0.31 0.18%
10/25/2010 173.30 -1.08 -0.62%
10/22/2010 174.38 0.40 0.23%
10/21/2010 173.98 -1.44 -0.82%
10/20/2010 175.42 0.48 0.27%
10/19/2010 174.94 -2.33 -1.31%
10/15/2010 173.81 -1.70 -0.97%
10/14/2010 175.51 -1.62 -0.91%
10/13/2010 177.13 2.06 1.18%
10/12/2010 175.05 0.47 0.27%
10/11/2010 174.58 -1.03 -0.59%
10/8/2010 175.61 0.99 0.57%
10/6/2010 175.53 0.15 0.09%
10/5/2010 175.37 4.32 2.53%
10/4/2010 171.05 -1.60 -0.93%
10/1/2010 172.64 -0.10 -0.06%
9/29/2010 171.72 0.22 0.13%
9/28/2010 171.49 1.81 1.07%
9/27/2010 169.61 -2.07 -1.21%
9/24/2010 171.67 4.80 2.88%
9/23/2010 166.87 -1.80 -1.07%
9/22/2010 168.66 -3.38 -1.96%
9/21/2010 172.04 -1.94 -1.12%
9/20/2010 173.98 4.36 2.57%
9/17/2010 169.62 0.91 0.54%
9/16/2010 168.71 -1.98 -1.16%
9/15/2010 170.69 -0.17 -0.10%
9/14/2010 170.83 -2.16 -1.25%
9/13/2010 172.99 4.32 2.56%
9/10/2010 168.63 0.21 0.12%
9/9/2010 168.42 0.99 0.59%
9/8/2010 167.42 1.09 0.66%
9/7/2010 166.28 -4.21 -2.47%
9/2/2010 167.53 0.46 0.28%
9/1/2010 167.07 5.19 3.21%
8/31/2010 161.83 1.15 0.72%
8/30/2010 160.68 -5.02 -3.03%
8/27/2010 165.66 3.74 2.31%
8/26/2010 161.92 -1.77 -1.08%
8/25/2010 163.66 1.01 0.62%
8/24/2010 162.65 -1.13 -0.69%
8/23/2010 163.78 -2.62 -1.57%
8/20/2010 166.40 -0.04 -0.02%
8/19/2010 166.44 -4.28 -2.51%
8/18/2010 170.72 -0.35 -0.20%
8/17/2010 171.07 2.03 1.20%
8/16/2010 169.04 1.05 0.63%
8/13/2010 167.99 -1.64 -0.97%
8/12/2010 169.63 -1.48 -0.86%
8/11/2010 171.11 -6.88 -3.87%
8/10/2010 177.94 -2.65 -1.47%
8/9/2010 180.58 2.13 1.19%
8/6/2010 178.44 -1.85 -1.03%
8/5/2010 180.24 -3.41 -1.86%
8/4/2010 183.64 0.41 0.22%
8/3/2010 183.21 -1.43 -0.77%
8/2/2010 184.62 2.48 1.36%
7/30/2010 182.14 -0.57 -0.31%
7/29/2010 182.71 0.23 0.13%
7/28/2010 182.44 -2.47 -1.34%
7/27/2010 184.80 1.00 0.54%
7/26/2010 183.80 3.70 2.05%
7/23/2010 180.10 2.89 1.63%
7/22/2010 177.21 5.87 3.43%
7/21/2010 171.34 -5.66 -3.20%
7/20/2010 176.94 1.24 0.71%
7/19/2010 175.70 -0.04 -0.02%
7/16/2010 175.74 -6.96 -3.81%
7/15/2010 182.70 -1.59 -0.86%
7/14/2010 184.29 -2.49 -1.33%
7/13/2010 186.77 5.58 3.08%
7/12/2010 181.18 -1.48 -0.81%
7/9/2010 182.66 2.75 1.53%
7/8/2010 179.89 1.51 0.85%
7/7/2010 178.38 5.43 3.14%
7/6/2010 172.94 -0.54 -0.31%
7/1/2010 175.41 -1.07 -0.61%
6/30/2010 176.47 -2.19 -1.23%
6/29/2010 178.64 -5.38 -2.92%
6/28/2010 184.02 -1.02 -0.55%
6/25/2010 184.99 3.93 2.17%
6/24/2010 181.06 -2.32 -1.27%
6/23/2010 183.36 -1.16 -0.63%
6/22/2010 184.52 -2.41 -1.29%
6/21/2010 186.93 -1.24 -0.66%
6/18/2010 188.17 0.93 0.50%
6/17/2010 187.24 -0.28 -0.15%
6/16/2010 187.52 0.16 0.09%
6/15/2010 187.34 3.41 1.85%
6/14/2010 183.92 -0.30 -0.16%
6/11/2010 184.22 1.04 0.57%
6/10/2010 183.13 4.50 2.52%
6/9/2010 178.62 -1.27 -0.71%
6/8/2010 179.82 0.49 0.27%
6/7/2010 179.32 -1.69 -0.93%
6/4/2010 181.00 -8.60 -4.54%
6/3/2010 189.60 -0.09 -0.05%
6/2/2010 189.69 5.00 2.71%
6/1/2010 184.65 -5.04 -2.66%
5/27/2010 192.70 5.97 3.20%
5/26/2010 186.67 0.71 0.38%
5/25/2010 185.95 0.12 0.06%
5/24/2010 185.83 -4.29 -2.26%
5/21/2010 190.12 2.95 1.58%
5/20/2010 187.17 -9.54 -4.85%
5/19/2010 196.70 -2.04 -1.03%
5/18/2010 198.74 -4.16 -2.05%
5/17/2010 202.90 0.19 0.09%
5/14/2010 202.71 -3.96 -1.92%
5/13/2010 206.67 -1.62 -0.78%
5/12/2010 208.29 3.82 1.87%
5/11/2010 204.39 2.12 1.05%
5/10/2010 202.27 9.52 4.94%
5/6/2010 196.28 -6.73 -3.32%
5/5/2010 202.99 -1.22 -0.60%
5/4/2010 204.13 -5.07 -2.42%
5/3/2010 209.20 1.05 0.50%
4/30/2010 208.14 -4.47 -2.10%
4/29/2010 212.61 3.64 1.74%
4/28/2010 208.93 0.17 0.08%
4/27/2010 208.63 -3.82 -1.80%
4/26/2010 212.45 -4.02 -1.86%
4/23/2010 216.47 1.37 0.64%
4/22/2010 215.09 3.50 1.65%
4/21/2010 211.59 3.32 1.59%
4/20/2010 208.26 3.31 1.62%
4/19/2010 204.95 0.02 0.01%
4/16/2010 204.93 -3.34 -1.60%
4/15/2010 208.27 0.95 0.46%
4/14/2010 207.32 4.86 2.40%
4/13/2010 202.46 -0.28 -0.14%
4/12/2010 202.73 0.76 0.38%
4/9/2010 201.96 0.09 0.04%
4/8/2010 201.85 1.18 0.59%
4/7/2010 200.67 0.10 0.05%
4/6/2010 200.57 3.39 1.72%
4/5/2010 197.18 2.47 1.27%
3/31/2010 194.35 -0.53 -0.27%
3/30/2010 194.87 0.24 0.12%
3/26/2010 194.76 -1.56 -0.79%
3/25/2010 196.32 -0.35 -0.18%
3/24/2010 196.66 -1.52 -0.77%
3/23/2010 198.18 0.49 0.25%
3/22/2010 197.69 1.54 0.79%
3/19/2010 196.15 1.60 0.82%
3/18/2010 194.55 -0.69 -0.35%
3/17/2010 195.24 2.23 1.16%
3/16/2010 192.99 2.01 1.05%
3/15/2010 190.97 0.02 0.01%
3/12/2010 190.95 -0.84 -0.44%
3/11/2010 191.79 1.46 0.77%
3/10/2010 190.28 1.89 1.00%
3/9/2010 188.36 0.14 0.07%
3/8/2010 188.21 -0.17 -0.09%
3/5/2010 188.33 3.78 2.05%
3/4/2010 184.55 0.39 0.21%
3/3/2010 184.15 -0.75 -0.41%
3/2/2010 184.85 1.15 0.63%
3/1/2010 183.70 1.08 0.59%
2/26/2010 182.62 -1.05 -0.57%
2/25/2010 183.67 -0.92 -0.50%
2/24/2010 184.53 3.01 1.66%
2/23/2010 181.51 -1.03 -0.56%
2/22/2010 182.54 1.88 1.04%
2/19/2010 180.66 1.20 0.67%
2/18/2010 179.46 0.72 0.40%
2/17/2010 178.74 -0.03 -0.02%
2/16/2010 178.76 2.41 1.37%
2/11/2010 175.95 0.95 0.54%
2/10/2010 175.00 1.18 0.68%
2/9/2010 173.74 1.52 0.88%
2/8/2010 172.21 -1.94 -1.11%
2/5/2010 174.13 2.21 1.29%
2/4/2010 171.88 -3.63 -2.07%
2/3/2010 175.48 -2.30 -1.29%
2/2/2010 177.70 -1.14 -0.64%
2/1/2010 178.81 -0.45 -0.25%
1/29/2010 179.26 -0.89 -0.49%
1/28/2010 180.15 -2.52 -1.38%
1/27/2010 182.55 3.46 1.93%
1/26/2010 179.08 -0.69 -0.38%
1/25/2010 179.77 0.02 0.01%
1/22/2010 179.75 -2.47 -1.36%
1/21/2010 182.22 2.08 1.15%
1/20/2010 180.14 -0.38 -0.21%
1/19/2010 180.52 2.62 1.47%
1/15/2010 177.90 -1.84 -1.02%
1/14/2010 179.74 3.28 1.86%
1/13/2010 176.46 1.30 0.74%
1/12/2010 175.15 -1.17 -0.66%
1/11/2010 176.32 -1.71 -0.96%
1/8/2010 178.03 1.34 0.76%
1/7/2010 176.69 3.91 2.26%
1/6/2010 172.78 -0.37 -0.21%
1/5/2010 173.15 -2.32 -1.32%
1/4/2010 175.47 2.84 1.65%
12/31/2009 172.62 -0.86 -0.50%
12/30/2009 173.46 -0.33 -0.19%
12/29/2009 173.77 -0.15 -0.09%
12/28/2009 173.86 -0.29 -0.17%
12/23/2009 173.28 0.51 0.30%
12/22/2009 172.74 1.07 0.62%
12/21/2009 171.67 0.84 0.49%
12/18/2009 170.83 4.03 2.42%
12/17/2009 166.80 -1.21 -0.72%
12/16/2009 168.00 0.03 0.02%
12/15/2009 167.96 -1.90 -1.12%
12/14/2009 169.86 1.97 1.17%
12/11/2009 167.88 1.16 0.70%
12/10/2009 166.68 -0.93 -0.55%
12/9/2009 167.60 -0.09 -0.05%
12/8/2009 167.65 -0.62 -0.37%
12/7/2009 168.26 -0.76 -0.45%
12/4/2009 169.01 3.61 2.18%
12/3/2009 165.40 -2.68 -1.59%
12/2/2009 168.07 1.46 0.88%
12/1/2009 166.56 0.46 0.28%
11/30/2009 166.10 2.34 1.43%
11/27/2009 163.76 -3.29 -1.97%
11/25/2009 167.00 -1.12 -0.67%
11/24/2009 168.06 -0.06 -0.04%
11/23/2009 168.11 2.87 1.74%
11/20/2009 165.23 0.48 0.29%
11/19/2009 164.75 -2.94 -1.75%
11/18/2009 167.69 0.05 0.03%
11/17/2009 167.60 1.43 0.86%
11/16/2009 166.17 3.61 2.22%
11/12/2009 161.57 -2.71 -1.65%
11/11/2009 164.24 1.72 1.06%
11/10/2009 162.52 -2.70 -1.63%
11/9/2009 165.17 3.41 2.11%
11/6/2009 161.75 -0.38 -0.23%
11/5/2009 162.06 3.04 1.91%
11/4/2009 159.01 -3.47 -2.14%
11/3/2009 162.38 -0.05 -0.03%
11/2/2009 162.43 -1.21 -0.74%
10/30/2009 163.64 -5.01 -2.97%
10/29/2009 168.65 2.04 1.22%
10/28/2009 166.56 -1.24 -0.74%
10/27/2009 167.68 -0.26 -0.15%
10/26/2009 167.94 -1.89 -1.11%
10/23/2009 169.83 -2.71 -1.57%
10/22/2009 172.54 4.31 2.56%
10/21/2009 168.23 -3.07 -1.79%
10/20/2009 171.30 -2.84 -1.63%
10/19/2009 174.14 0.83 0.48%
10/16/2009 173.31 -2.18 -1.24%
10/15/2009 175.49 -0.57 -0.32%
10/13/2009 173.06 -0.36 -0.21%
10/12/2009 173.41 -1.22 -0.70%
10/9/2009 174.63 2.25 1.31%
10/8/2009 172.38 0.67 0.39%
10/7/2009 171.71 -0.11 -0.06%
10/6/2009 171.80 1.44 0.85%
10/5/2009 170.36 1.86 1.10%
10/2/2009 168.49 -0.81 -0.48%
10/1/2009 169.29 -3.92 -2.26%
9/30/2009 173.20 -1.61 -0.92%
9/29/2009 174.80 -0.48 -0.27%
9/28/2009 175.28 3.16 1.84%
9/25/2009 172.05 -0.45 -0.26%
9/24/2009 172.50 -3.06 -1.74%
9/23/2009 175.54 -1.63 -0.92%
9/22/2009 177.17 1.90 1.08%
9/21/2009 175.27 -1.91 -1.08%
9/18/2009 177.18 0.39 0.22%
9/17/2009 176.79 -1.60 -0.90%
9/16/2009 178.39 5.74 3.32%
9/15/2009 172.65 2.09 1.23%
9/14/2009 170.56 0.34 0.20%
9/11/2009 170.22 -0.55 -0.32%
9/10/2009 170.77 0.65 0.38%
9/9/2009 170.12 1.56 0.93%
9/8/2009 168.56 0.44 0.26%
9/4/2009 168.12 1.11 0.66%
9/3/2009 167.01 1.76 1.07%
9/2/2009 165.25 -1.45 -0.87%
9/1/2009 166.70 -4.65 -2.71%
8/31/2009 171.35 -1.59 -0.92%
8/28/2009 172.94 -1.56 -0.89%
8/27/2009 174.50 -0.73 -0.42%
8/26/2009 175.23 0.84 0.48%
8/25/2009 174.39 -0.39 -0.22%
8/24/2009 174.78 -2.94 -1.65%
8/21/2009 177.72 3.85 2.21%
8/20/2009 173.87 0.53 0.31%
8/19/2009 173.34 1.06 0.62%
8/17/2009 171.05 -4.20 -2.40%
8/14/2009 175.25 -3.37 -1.89%
8/13/2009 178.62 -0.07 -0.04%
8/12/2009 178.69 2.37 1.34%
8/11/2009 176.32 -5.29 -2.91%
8/7/2009 180.79 6.31 3.62%
8/6/2009 174.48 -1.44 -0.82%
8/5/2009 175.92 -0.24 -0.14%
8/4/2009 176.16 2.62 1.51%
8/3/2009 173.54 2.94 1.72%
7/31/2009 170.60 0.22 0.13%
7/30/2009 170.38 2.85 1.70%
7/29/2009 167.53 -0.41 -0.24%
7/28/2009 167.94 2.02 1.22%
7/27/2009 165.92 4.13 2.55%
7/24/2009 161.79 0.26 0.16%
7/23/2009 161.53 5.02 3.21%
7/22/2009 156.51 1.02 0.66%
7/21/2009 155.49 -3.84 -2.41%
7/20/2009 159.33 0.38 0.24%
7/17/2009 158.95 -3.62 -2.23%
7/16/2009 162.57 0.78 0.48%
7/15/2009 161.79 4.29 2.72%
7/14/2009 157.50 -1.56 -0.98%
7/13/2009 159.06 5.89 3.85%
7/10/2009 153.17 -0.23 -0.15%
7/9/2009 153.40 0.11 0.07%
7/8/2009 153.29 -0.87 -0.56%
7/7/2009 154.16 -2.32 -1.48%
7/6/2009 156.48 0.77 0.49%
7/2/2009 155.71 -4.96 -3.09%
7/1/2009 160.67 1.89 1.19%
6/30/2009 158.78 -2.50 -1.55%
6/29/2009 161.28 -1.27 -0.78%
6/26/2009 162.55 2.86 1.79%
6/25/2009 159.69 3.91 2.51%
6/24/2009 155.78 -0.63 -0.40%
6/23/2009 156.41 -1.13 -0.72%
6/22/2009 157.54 -5.11 -3.14%
6/19/2009 162.65 1.23 0.76%
6/18/2009 161.42 1.76 1.10%
6/17/2009 159.66 -1.52 -0.94%
6/16/2009 161.18 -1.96 -1.20%
6/15/2009 163.14 -4.22 -2.52%
6/12/2009 167.36 0.19 0.11%
6/11/2009 167.17 2.09 1.27%
6/10/2009 165.08 -2.62 -1.56%
6/9/2009 167.70 -0.13 -0.08%
6/8/2009 167.83 0.06 0.04%
6/5/2009 167.77 -3.54 -2.07%
6/4/2009 171.31 4.08 2.44%
6/3/2009 167.23 -1.30 -0.77%
6/2/2009 168.53 -0.25 -0.15%
6/1/2009 168.78 2.55 1.53%
5/29/2009 166.23 3.09 1.89%
5/28/2009 163.14 1.27 0.78%
5/27/2009 161.87 -6.93 -4.11%
5/26/2009 168.80 7.67 4.76%
5/22/2009 161.13 -0.82 -0.51%
5/21/2009 161.95 -2.81 -1.71%
5/20/2009 164.76 -3.90 -2.31%
5/19/2009 168.66 -6.20 -3.55%
5/18/2009 174.86 9.00 5.43%
5/15/2009 165.86 -4.25 -2.50%
5/14/2009 170.11 2.58 1.54%
5/13/2009 167.53 -7.84 -4.47%
5/12/2009 175.37 -3.44 -1.92%
5/11/2009 178.81 -4.23 -2.31%
5/7/2009 172.18 -4.06 -2.30%
5/6/2009 176.24 5.44 3.19%
5/5/2009 170.80 -3.21 -1.84%
5/4/2009 174.01 9.78 5.96%
5/1/2009 164.23 -3.74 -2.23%
4/30/2009 167.97 -3.95 -2.30%
4/29/2009 171.92 6.22 3.75%
4/28/2009 165.70 1.31 0.80%
4/27/2009 164.39 -5.34 -3.15%
4/24/2009 169.73 5.03 3.05%
4/22/2009 166.29 -4.40 -2.58%
4/21/2009 170.69 8.77 5.42%
4/20/2009 161.92 -14.25 -8.09%
4/17/2009 176.17 2.69 1.55%
4/15/2009 170.44 4.23 2.54%
4/14/2009 166.21 -11.74 -6.60%
4/13/2009 177.95 4.24 2.44%
4/9/2009 173.71 13.32 8.30%
4/8/2009 160.39 0.69 0.43%
4/7/2009 159.70 -3.72 -2.28%
4/6/2009 163.42 -4.35 -2.59%
4/3/2009 167.77 1.26 0.76%
4/2/2009 166.51 4.89 3.03%
4/1/2009 161.62 3.37 2.13%
3/31/2009 158.25 4.86 3.17%
3/30/2009 153.39 -5.98 -3.75%
3/27/2009 159.37 -6.53 -3.94%
3/26/2009 165.90 4.31 2.67%
3/25/2009 161.59 4.05 2.57%
3/24/2009 157.54 -10.14 -6.05%
3/23/2009 167.68 15.68 10.32%
3/20/2009 152.00 -3.54 -2.28%
3/19/2009 155.54 -4.56 -2.85%
3/18/2009 160.10 8.27 5.45%
3/17/2009 151.83 6.77 4.67%
3/16/2009 145.06 -1.47 -1.00%
3/13/2009 146.53 -0.77 -0.52%
3/12/2009 147.30 11.46 8.44%
3/11/2009 135.84 -0.39 -0.29%
3/10/2009 136.23 11.01 8.79%
3/9/2009 125.22 -1.68 -1.32%
3/6/2009 126.90 -0.58 -0.45%
3/5/2009 127.48 -10.14 -7.37%
3/4/2009 137.62 0.33 0.24%
3/3/2009 137.29 -3.95 -2.80%
3/2/2009 141.24 -5.62 -3.83%
2/27/2009 146.86 -2.51 -1.68%
2/26/2009 149.37 2.38 1.62%
2/25/2009 146.99 -0.78 -0.53%
2/24/2009 147.77 7.68 5.48%
2/23/2009 140.09 -4.02 -2.79%
2/20/2009 144.11 -2.50 -1.71%
2/19/2009 146.61 -5.66 -3.72%
2/18/2009 152.27 -2.09 -1.35%
2/17/2009 154.36 -7.47 -4.62%
2/13/2009 161.83 -3.56 -2.15%
2/12/2009 165.39 -1.77 -1.06%
2/11/2009 167.16 2.87 1.75%
2/10/2009 164.29 -11.23 -6.40%
2/9/2009 175.52 -0.12 -0.07%
2/6/2009 175.64 7.96 4.75%
2/4/2009 165.46 -1.57 -0.94%
2/3/2009 167.03 -2.88 -1.70%
2/2/2009 169.91 2.28 1.36%
1/30/2009 167.63 -4.16 -2.42%
1/29/2009 171.79 -8.40 -4.66%
1/28/2009 180.19 8.91 5.20%
1/27/2009 171.28 3.35 1.99%
1/26/2009 167.93 -1.52 -0.90%
1/23/2009 169.45 2.20 1.32%
1/22/2009 167.25 -9.96 -5.62%
1/21/2009 177.21 8.96 5.33%
1/20/2009 168.25 -15.09 -8.23%
1/16/2009 183.34 -1.50 -0.81%
1/15/2009 184.84 -0.48 -0.26%
1/14/2009 185.32 -7.88 -4.08%
1/13/2009 193.20 3.63 1.91%
1/9/2009 193.79 -8.82 -4.35%
1/8/2009 202.61 1.41 0.70%
1/7/2009 201.20 -7.99 -3.82%
1/6/2009 209.19 0.95 0.46%
1/5/2009 208.24 -5.09 -2.39%
1/2/2009 213.33 -0.31 -0.15%
12/31/2008 213.64 6.03 2.90%
12/30/2008 207.61 5.42 2.68%
12/29/2008 202.19 -2.17 -1.06%
12/26/2008 204.36 1.61 0.79%
12/24/2008 202.75 1.33 0.66%
12/23/2008 201.42 -2.44 -1.20%
12/22/2008 203.86 -1.69 -0.82%
12/19/2008 205.55 -0.12 -0.06%
12/18/2008 205.67 -2.48 -1.19%
12/17/2008 208.15 -2.87 -1.36%
12/16/2008 211.02 12.41 6.25%
12/15/2008 198.61 -5.47 -2.68%
12/12/2008 204.08 7.05 3.58%
12/11/2008 197.03 -10.21 -4.93%
12/10/2008 207.24 2.08 1.01%
12/9/2008 205.16 -9.04 -4.22%
12/8/2008 214.20 2.59 1.22%
12/5/2008 211.61 9.05 4.47%
12/4/2008 202.56 -4.36 -2.11%
12/3/2008 206.92 6.00 2.99%
12/2/2008 200.92 11.20 5.90%
12/1/2008 189.72 -26.82 -12.39%
11/28/2008 216.54 2.01 0.94%
11/26/2008 214.53 4.83 2.30%
11/25/2008 209.70 1.85 0.89%
11/24/2008 207.85 13.28 6.83%
11/21/2008 194.57 6.95 3.70%
11/20/2008 187.62 -8.43 -4.30%
11/19/2008 196.05 -12.86 -6.16%
11/18/2008 208.91 -0.12 -0.06%
11/17/2008 209.03 -1.97 -0.93%
11/14/2008 211.00 -11.67 -5.24%
11/13/2008 222.67 14.30 6.86%
11/12/2008 208.37 -10.47 -4.78%
11/11/2008 218.84 -1.05 -0.48%
11/10/2008 219.89 -3.49 -1.56%
11/7/2008 223.38 2.73 1.24%
11/6/2008 220.65 -5.32 -2.35%
11/5/2008 225.97 -13.18 -5.51%
11/4/2008 239.15 4.23 1.80%
11/3/2008 234.92 1.61 0.69%
10/31/2008 233.31 8.46 3.76%
10/30/2008 224.85 5.71 2.61%
10/29/2008 219.14 0.05 0.02%
10/28/2008 219.09 15.14 7.42%
10/27/2008 203.95 -3.56 -1.72%
10/24/2008 207.51 -3.78 -1.79%
10/23/2008 211.29 -4.44 -2.06%
10/22/2008 215.73 -9.86 -4.37%
10/21/2008 225.59 -7.31 -3.14%
10/20/2008 232.90 4.89 2.14%
10/17/2008 228.01 -6.42 -2.74%
10/16/2008 234.43 13.42 6.07%
10/15/2008 221.01 -11.04 -4.76%
10/14/2008 232.05 3.50 1.53%
10/10/2008 215.48 16.56 8.32%
10/9/2008 198.92 -22.86 -10.31%
10/8/2008 221.78 -5.04 -2.22%
10/7/2008 226.82 -14.16 -5.88%
10/6/2008 240.98 -5.85 -2.37%
10/3/2008 246.83 -4.46 -1.77%
10/2/2008 251.29 -5.44 -2.12%
10/1/2008 256.73 7.41 2.97%
9/30/2008 249.32 10.29 4.30%
9/29/2008 239.03 -17.74 -6.91%
9/26/2008 256.77 1.12 0.44%
9/25/2008 255.65 1.32 0.52%
9/24/2008 254.33 -2.60 -1.01%
9/23/2008 256.93 -4.00 -1.53%
9/19/2008 284.42 14.54 5.39%
9/18/2008 269.88 29.89 12.45%
9/15/2008 238.60 -7.85 -3.19%
9/12/2008 246.45 4.03 1.66%
9/11/2008 242.42 1.21 0.50%
9/9/2008 240.43 -5.97 -2.42%
9/8/2008 246.40 8.91 3.75%
9/5/2008 237.49 5.23 2.25%
9/4/2008 232.26 -6.37 -2.67%
9/3/2008 238.63 4.77 2.04%
9/2/2008 233.86 3.81 1.66%
8/29/2008 230.05 -0.59 -0.26%
8/28/2008 230.64 5.31 2.36%
8/27/2008 225.33 2.45 1.10%
8/26/2008 222.88 1.63 0.74%
8/25/2008 221.25 -6.21 -2.73%
8/22/2008 227.46 4.66 2.09%
8/21/2008 222.80 -2.82 -1.25%
8/20/2008 225.62 -1.51 -0.66%
8/19/2008 227.13 -3.99 -1.73%
8/18/2008 231.12 -5.63 -2.38%
8/15/2008 236.75 1.67 0.71%
8/14/2008 235.08 2.88 1.24%
8/13/2008 232.20 -4.15 -1.76%
8/12/2008 236.35 -4.40 -1.83%
8/11/2008 240.75 9.04 3.90%
8/8/2008 231.71 7.02 3.12%
8/7/2008 224.69 -6.25 -2.71%
8/6/2008 230.94 0.64 0.28%
8/5/2008 230.30 6.71 3.00%
8/4/2008 223.59 -1.39 -0.62%
8/1/2008 224.98 3.19 1.44%
7/31/2008 221.79 -0.89 -0.40%
7/30/2008 222.68 0.97 0.44%
7/29/2008 221.71 11.31 5.38%
7/28/2008 210.40 -6.16 -2.84%
7/25/2008 216.56 2.10 0.98%
7/24/2008 214.46 -8.07 -3.63%
7/23/2008 222.53 3.87 1.77%
7/22/2008 218.66 8.92 4.25%
7/21/2008 209.74 -0.94 -0.45%
7/18/2008 210.68 -0.35 -0.17%
7/17/2008 211.03 11.46 5.74%
7/16/2008 199.57 16.23 8.85%
7/15/2008 183.34 -3.88 -2.07%
7/14/2008 187.22 -10.78 -5.44%
7/11/2008 198.00 0.65 0.33%
7/10/2008 197.35 1.34 0.68%
7/9/2008 196.01 -7.52 -3.69%
7/8/2008 203.53 10.71 5.55%
7/7/2008 192.82 -5.37 -2.71%
7/3/2008 198.19 -4.50 -2.22%
7/2/2008 202.69 -4.45 -2.15%
7/1/2008 207.14 1.72 0.84%
6/30/2008 205.42 -6.04 -2.86%
6/27/2008 211.46 -2.17 -1.02%
6/26/2008 213.63 -3.22 -1.48%
6/25/2008 216.85 2.21 1.03%
6/24/2008 214.64 -0.07 -0.03%
6/23/2008 214.71 -6.49 -2.93%
6/20/2008 221.20 -1.19 -0.54%
6/19/2008 222.39 0.45 0.20%
6/18/2008 221.94 -4.81 -2.12%
6/17/2008 226.75 -5.31 -2.29%
6/16/2008 232.06 3.41 1.49%
6/13/2008 228.65 -1.19 -0.52%
6/12/2008 229.84 0.91 0.40%
6/11/2008 228.93 -5.78 -2.46%
6/10/2008 234.71 1.77 0.76%
6/9/2008 232.94 -3.94 -1.66%
6/6/2008 236.88 -8.16 -3.33%
6/5/2008 245.04 3.29 1.36%
6/4/2008 241.75 0.36 0.15%
6/3/2008 241.39 -1.22 -0.50%
6/2/2008 242.61 -3.47 -1.41%
5/30/2008 246.08 -1.64 -0.66%
5/29/2008 247.72 2.56 1.04%
5/28/2008 245.16 -2.15 -0.87%
5/27/2008 247.31 2.66 1.09%
5/23/2008 244.65 -2.41 -0.98%
5/22/2008 247.06 3.31 1.36%
5/21/2008 243.75 -1.33 -0.54%
5/20/2008 245.08 -1.92 -0.78%
5/19/2008 247.00 -1.68 -0.68%
5/16/2008 248.68 -3.33 -1.32%
5/15/2008 252.01 0.79 0.31%
5/14/2008 251.22 -0.57 -0.23%
5/13/2008 251.79 -0.50 -0.20%
5/12/2008 252.29 5.38 2.18%
5/9/2008 246.91 -0.64 -0.26%
5/8/2008 247.55 -1.45 -0.58%
5/7/2008 249.00 -7.01 -2.74%
5/6/2008 256.01 1.18 0.46%
5/5/2008 254.83 -1.06 -0.41%
5/2/2008 255.89 -2.78 -1.07%
5/1/2008 258.67 7.47 2.97%
4/30/2008 251.20 -1.95 -0.77%
4/29/2008 253.15 -1.42 -0.56%
4/28/2008 254.57 1.71 0.68%
4/25/2008 252.86 1.07 0.42%
4/24/2008 251.79 7.60 3.11%
4/23/2008 244.19 -2.84 -1.15%
4/22/2008 247.03 -2.89 -1.16%
4/21/2008 249.92 -5.30 -2.08%
4/18/2008 255.22 3.41 1.35%
4/17/2008 251.81 0.38 0.15%
4/16/2008 251.43 7.98 3.28%
4/15/2008 243.45 4.09 1.71%
4/14/2008 239.36 -4.76 -1.95%
4/11/2008 244.12 -4.09 -1.65%
4/10/2008 248.21 0.56 0.23%
4/9/2008 247.65 -5.08 -2.01%
4/8/2008 252.73 -2.45 -0.96%
4/7/2008 255.18 0.13 0.05%
4/4/2008 255.05 -4.30 -1.66%
4/3/2008 259.35 -2.42 -0.92%
4/2/2008 261.77 -0.07 -0.03%
4/1/2008 261.84 8.40 3.31%
3/31/2008 253.44 1.76 0.70%
3/27/2008 255.83 -3.45 -1.33%
3/26/2008 259.28 -3.41 -1.30%
3/25/2008 262.69 1.19 0.46%
3/24/2008 261.50 1.84 0.71%
3/20/2008 259.66 10.80 4.34%
3/19/2008 248.86 -4.22 -1.67%
3/18/2008 253.08 9.17 3.76%
3/17/2008 243.91 -0.70 -0.29%
3/14/2008 244.61 -4.84 -1.94%
3/13/2008 249.45 4.02 1.64%
3/12/2008 245.43 -3.44 -1.38%
3/11/2008 248.87 14.53 6.20%
3/10/2008 234.34 -1.20 -0.51%
3/7/2008 235.54 2.44 1.05%
3/6/2008 233.10 -5.28 -2.21%
3/5/2008 238.38 -2.32 -0.96%
3/4/2008 240.70 -1.15 -0.48%
3/3/2008 241.85 -2.67 -1.09%
2/29/2008 244.52 -7.33 -2.91%
2/28/2008 251.85 -4.95 -1.93%
2/27/2008 256.80 -1.17 -0.45%
2/26/2008 257.97 1.70 0.66%
2/25/2008 256.27 2.70 1.06%
2/22/2008 253.57 0.73 0.29%
2/21/2008 252.84 -4.74 -1.84%
2/20/2008 257.58 4.02 1.59%
2/19/2008 253.56 -2.22 -0.87%
2/15/2008 255.78 -0.33 -0.13%
2/14/2008 256.11 -5.23 -2.00%
2/13/2008 261.34 2.52 0.97%
2/12/2008 258.82 1.97 0.77%
2/11/2008 256.85 -2.78 -1.07%
2/8/2008 259.63 -2.50 -0.95%
2/7/2008 262.13 3.55 1.37%
2/6/2008 258.58 -0.79 -0.30%
2/5/2008 259.37 -5.68 -2.14%
2/4/2008 265.05 -5.52 -2.04%
2/1/2008 270.57 4.24 1.59%
1/31/2008 266.33 9.21 3.58%
1/30/2008 257.12 -0.73 -0.28%
1/29/2008 257.85 2.52 0.99%
1/28/2008 255.33 6.94 2.79%
1/25/2008 248.39 -2.83 -1.13%
1/24/2008 251.22 0.91 0.36%
1/23/2008 250.31 16.12 6.88%
1/22/2008 234.19 4.21 1.83%
1/18/2008 229.98 -2.31 -0.99%
1/17/2008 232.29 -6.46 -2.71%
1/16/2008 238.75 3.88 1.65%
1/15/2008 234.87 -3.77 -1.58%
1/14/2008 238.64 0.10 0.04%
1/11/2008 238.54 -4.33 -1.78%
1/10/2008 242.87 3.45 1.44%
1/9/2008 239.42 1.54 0.65%
1/8/2008 237.88 -7.71 -3.14%
1/7/2008 245.59 3.44 1.42%
1/4/2008 242.15 -6.51 -2.62%
1/3/2008 248.66 -4.04 -1.60%
1/2/2008 252.70 -4.84 -1.88%
12/31/2007 257.54 0.30 0.12%
12/28/2007 257.24 -2.77 -1.07%
12/27/2007 260.01 -8.78 -3.27%
12/26/2007 268.79 0.89 0.33%
12/24/2007 267.90 1.72 0.65%
12/21/2007 266.18 6.58 2.53%
12/20/2007 259.60 1.40 0.54%
12/19/2007 258.20 -1.41 -0.54%
12/18/2007 259.61 4.96 1.95%
12/17/2007 254.65 -2.62 -1.02%
12/14/2007 257.27 -5.66 -2.15%
12/13/2007 262.93 -0.91 -0.34%
12/12/2007 263.84 -1.71 -0.64%
12/11/2007 265.55 -10.37 -3.76%
12/10/2007 275.92 2.84 1.04%
12/7/2007 273.08 -1.60 -0.58%
12/6/2007 274.68 7.60 2.85%
12/5/2007 267.08 4.06 1.54%
12/4/2007 263.02 -3.01 -1.13%
12/3/2007 266.03 -3.21 -1.19%
11/30/2007 269.24 2.90 1.09%
11/29/2007 266.34 -3.10 -1.15%
11/28/2007 269.44 10.03 3.87%
11/27/2007 259.41 4.26 1.67%
11/26/2007 255.15 -10.59 -3.99%
11/23/2007 265.74 5.50 2.11%
11/21/2007 260.24 -0.55 -0.21%
11/20/2007 260.79 -0.41 -0.16%
11/19/2007 261.20 -6.27 -2.34%
11/16/2007 267.47 -1.47 -0.55%
11/15/2007 268.94 -5.75 -2.09%
11/14/2007 274.69 -3.41 -1.23%
11/13/2007 278.10 8.28 3.07%
11/12/2007 269.82 2.07 0.77%
11/9/2007 267.75 4.23 1.61%
11/8/2007 263.52 6.26 2.43%
11/7/2007 257.26 -10.24 -3.83%
11/6/2007 267.50 4.16 1.58%
11/5/2007 263.34 -2.43 -0.91%
11/2/2007 265.77 -2.94 -1.09%
11/1/2007 268.71 -13.22 -4.69%
10/31/2007 281.93 1.80 0.64%
10/30/2007 280.13 -1.70 -0.60%
10/29/2007 281.83 -1.15 -0.41%
10/26/2007 282.98 5.71 2.06%
10/25/2007 277.27 -0.37 -0.13%
10/24/2007 277.64 -3.27 -1.16%
10/23/2007 280.91 0.37 0.13%
10/22/2007 280.54 3.68 1.33%
10/19/2007 276.86 -7.27 -2.56%
10/18/2007 284.13 -2.58 -0.90%
10/17/2007 286.71 -2.22 -0.77%
10/16/2007 288.93 -4.42 -1.51%
10/15/2007 293.35 -5.46 -1.83%
10/12/2007 298.81 -1.10 -0.37%
10/11/2007 299.91 -2.53 -0.84%
10/10/2007 302.44 -1.45 -0.48%
10/9/2007 303.89 1.04 0.34%
10/8/2007 302.85 -1.56 -0.51%
10/5/2007 304.41 3.02 1.00%
10/4/2007 301.39 1.37 0.46%
10/3/2007 300.02 -2.73 -0.90%
10/2/2007 302.75 2.61 0.87%
10/1/2007 300.14 6.02 2.05%
9/28/2007 294.12 -3.76 -1.26%
9/27/2007 297.88 1.73 0.58%
9/26/2007 296.15 1.34 0.45%
9/25/2007 294.81 -2.09 -0.70%
9/24/2007 296.90 -4.53 -1.50%
9/21/2007 301.43 -0.80 -0.26%
9/20/2007 302.23 -3.50 -1.14%
9/19/2007 305.73 3.60 1.19%
9/18/2007 302.13 11.16 3.84%
9/17/2007 290.97 -1.65 -0.56%
9/14/2007 292.62 1.74 0.60%
9/13/2007 290.88 0.82 0.28%
9/12/2007 290.06 -1.56 -0.53%
9/11/2007 291.62 3.66 1.27%
9/10/2007 287.96 -2.01 -0.69%
9/7/2007 289.97 -4.09 -1.39%
9/6/2007 294.06 2.35 0.81%
9/5/2007 291.71 -3.88 -1.31%
9/4/2007 295.59 1.75 0.60%
8/31/2007 293.84 1.23 0.42%
8/30/2007 292.61 -2.92 -0.99%
8/29/2007 295.53 5.67 1.96%
8/28/2007 289.86 -6.31 -2.13%
8/27/2007 296.17 -2.80 -0.94%
8/24/2007 298.97 2.43 0.82%
8/23/2007 296.54 -4.99 -1.65%
8/22/2007 301.53 0.69 0.23%
8/21/2007 300.84 4.27 1.44%
8/20/2007 296.57 -2.43 -0.81%
8/17/2007 299.00 8.98 3.10%
8/16/2007 290.02 14.35 5.21%
8/15/2007 275.67 -0.07 -0.03%
8/14/2007 275.74 -3.74 -1.34%
8/13/2007 279.48 -5.57 -1.95%
8/10/2007 285.05 1.62 0.57%
8/9/2007 283.43 -4.02 -1.40%
8/8/2007 287.45 8.59 3.08%
8/7/2007 278.86 2.35 0.85%
8/6/2007 276.51 8.39 3.13%
8/3/2007 268.12 -9.98 -3.59%
8/2/2007 278.10 1.01 0.36%
8/1/2007 277.09 0.60 0.22%
7/31/2007 276.49 -2.89 -1.03%
7/30/2007 279.38 1.46 0.53%
7/27/2007 277.92 -1.94 -0.69%
7/26/2007 279.86 -4.98 -1.75%
7/25/2007 284.84 1.03 0.36%
7/24/2007 283.81 -7.60 -2.61%
7/23/2007 291.41 -0.93 -0.32%
7/20/2007 292.34 -4.12 -1.39%
7/19/2007 296.46 1.25 0.42%
7/18/2007 295.21 -3.34 -1.12%
7/17/2007 298.55 -0.66 -0.22%
7/16/2007 299.21 -2.15 -0.71%
7/13/2007 301.36 -1.03 -0.34%
7/12/2007 302.39 4.79 1.61%
7/11/2007 297.60 -0.74 -0.25%
7/10/2007 298.34 -5.54 -1.82%
7/9/2007 303.88 -1.33 -0.44%
7/6/2007 305.21 0.26 0.09%
7/5/2007 304.95 -0.82 -0.27%
7/3/2007 305.77 0.43 0.14%
7/2/2007 305.34 2.21 0.73%
6/29/2007 303.13 -2.53 -0.83%
6/28/2007 305.66 -0.44 -0.14%
6/27/2007 306.10 2.47 0.81%
6/26/2007 303.63 0.13 0.04%
6/25/2007 303.50 -1.79 -0.59%
6/22/2007 305.29 -1.52 -0.50%
6/21/2007 306.81 -1.22 -0.40%
6/20/2007 308.03 -3.85 -1.23%
6/19/2007 311.88 0.48 0.15%
6/18/2007 311.40 -0.44 -0.14%
6/15/2007 311.84 2.52 0.81%
6/14/2007 309.32 -0.01 -0.00%
6/13/2007 309.33 2.62 0.85%
6/12/2007 306.71 -3.49 -1.13%
6/11/2007 310.20 -0.35 -0.11%
6/8/2007 310.55 2.87 0.93%
6/7/2007 307.68 -2.83 -0.91%
6/6/2007 310.51 -1.40 -0.45%
6/5/2007 311.91 -3.19 -1.01%
6/4/2007 315.10 0.09 0.03%
6/1/2007 315.01 2.43 0.78%
5/31/2007 312.58 -0.13 -0.04%
5/30/2007 312.71 0.68 0.22%
5/29/2007 312.03 1.77 0.57%
5/25/2007 310.26 0.14 0.05%
5/24/2007 310.12 -2.37 -0.76%
5/23/2007 312.49 -0.99 -0.32%
5/22/2007 313.48 2.03 0.65%
5/21/2007 311.45 1.73 0.56%
5/18/2007 309.72 0.74 0.24%
5/17/2007 308.98 -1.45 -0.47%
5/16/2007 310.43 1.51 0.49%
5/15/2007 308.92 -2.41 -0.77%
5/14/2007 311.33 -2.80 -0.89%
5/11/2007 314.13 3.21 1.03%
5/10/2007 310.92 -5.17 -1.64%
5/9/2007 316.09 0.92 0.29%
5/8/2007 315.17 -0.98 -0.31%
5/7/2007 316.15 -0.45 -0.14%
5/4/2007 316.60 1.15 0.36%
5/3/2007 315.45 1.00 0.32%
5/2/2007 314.45 3.64 1.17%
5/1/2007 310.81 3.19 1.04%
4/30/2007 307.62 -4.51 -1.44%
4/27/2007 312.13 -0.79 -0.25%
4/26/2007 312.92 -0.04 -0.01%
4/25/2007 312.96 1.05 0.34%
4/24/2007 311.91 -0.80 -0.26%
4/23/2007 312.71 -2.90 -0.92%
4/20/2007 315.61 1.06 0.34%
4/19/2007 314.55 -1.66 -0.52%
4/18/2007 316.21 -1.01 -0.32%
4/17/2007 317.22 -0.52 -0.16%
4/16/2007 317.74 5.37 1.72%
4/13/2007 312.37 1.45 0.47%
4/12/2007 310.92 0.52 0.17%
4/11/2007 310.40 -3.27 -1.04%
4/10/2007 313.67 0.45 0.14%
4/9/2007 313.22 -2.46 -0.78%
4/5/2007 315.68 -0.63 -0.20%
4/4/2007 316.31 -2.30 -0.72%
4/3/2007 318.61 2.97 0.94%
4/2/2007 315.64 -1.97 -0.62%
3/30/2007 317.61 -0.43 -0.14%
3/29/2007 318.04 1.25 0.39%
3/28/2007 316.79 -2.78 -0.87%
3/27/2007 319.57 -2.94 -0.91%
3/26/2007 322.51 -0.35 -0.11%
3/23/2007 322.86 -0.43 -0.13%
3/22/2007 323.29 -1.00 -0.31%
3/21/2007 324.29 5.72 1.80%
3/19/2007 316.54 2.21 0.70%
3/16/2007 314.33 -1.78 -0.56%
3/15/2007 316.11 3.06 0.98%
3/14/2007 313.05 2.20 0.71%
3/13/2007 310.85 -8.39 -2.63%
3/12/2007 319.24 0.18 0.06%
3/9/2007 319.06 0.87 0.27%
3/8/2007 318.19 0.40 0.13%
3/7/2007 317.79 -2.31 -0.72%
3/6/2007 320.10 5.75 1.83%
3/5/2007 314.35 -5.12 -1.60%
3/2/2007 319.47 -2.97 -0.92%
3/1/2007 322.44 -0.01 -0.00%
2/28/2007 322.45 0.43 0.13%
2/27/2007 322.02 -8.51 -2.57%
2/26/2007 330.53 -1.80 -0.54%
2/23/2007 332.33 -1.93 -0.58%
2/22/2007 334.26 0.40 0.12%
2/21/2007 333.86 -0.50 -0.15%
2/20/2007 334.36 2.06 0.62%
2/16/2007 332.30 1.04 0.31%
2/15/2007 331.26 -0.44 -0.13%
2/14/2007 331.70 -0.71 -0.21%
2/13/2007 332.41 1.60 0.48%
2/12/2007 330.81 0.68 0.21%
2/9/2007 330.13 -2.12 -0.64%
2/8/2007 332.25 -0.52 -0.16%
2/7/2007 332.77 1.64 0.50%
2/6/2007 331.13 1.20 0.36%
2/5/2007 329.93 -1.45 -0.44%
2/2/2007 331.38 1.16 0.35%
2/1/2007 330.22 1.20 0.36%
1/31/2007 329.02 0.60 0.18%
1/30/2007 328.42 1.58 0.48%
1/29/2007 326.84 1.96 0.60%
1/26/2007 324.88 1.87 0.58%
1/25/2007 323.01 -3.35 -1.03%
1/24/2007 326.36 2.33 0.72%
1/23/2007 324.03 1.14 0.35%
1/22/2007 322.89 -2.59 -0.80%
1/19/2007 325.48 1.42 0.44%
1/18/2007 324.06 -2.33 -0.71%
1/17/2007 326.39 -2.75 -0.84%
1/16/2007 329.14 -2.31 -0.70%
1/12/2007 331.45 0.81 0.24%
1/11/2007 330.64 1.93 0.59%
1/10/2007 328.71 -0.25 -0.08%
1/9/2007 328.96 -0.46 -0.14%
1/8/2007 329.42 -0.05 -0.02%
1/5/2007 329.47 -6.04 -1.80%
1/4/2007 335.51 0.64 0.19%
1/3/2007 334.87 1.06 0.32%
12/29/2006 333.81 -3.13 -0.93%
12/28/2006 336.94 -0.77 -0.23%
12/27/2006 337.71 3.92 1.17%
12/26/2006 333.79 3.57 1.08%
12/22/2006 330.22 -0.62 -0.19%
12/21/2006 330.84 0.92 0.28%
12/20/2006 329.92 1.07 0.33%
12/19/2006 328.85 0.51 0.16%
12/18/2006 328.34 -3.08 -0.93%
12/15/2006 331.42 0.18 0.05%
12/14/2006 331.24 1.63 0.49%
12/13/2006 329.61 0.83 0.25%
12/12/2006 328.78 0.32 0.10%
12/11/2006 328.46 1.39 0.42%
12/8/2006 327.07 -0.70 -0.21%
12/7/2006 327.77 -1.71 -0.52%
12/6/2006 329.48 -1.23 -0.37%
12/5/2006 330.71 0.03 0.01%
12/4/2006 330.68 4.32 1.32%
12/1/2006 326.36 -1.85 -0.56%
11/30/2006 328.21 -0.18 -0.05%
11/29/2006 328.39 3.06 0.94%
11/28/2006 325.33 1.21 0.37%
11/27/2006 324.12 -6.05 -1.83%
11/24/2006 330.17 -0.29 -0.09%
11/22/2006 330.46 -1.10 -0.33%
11/21/2006 331.56 -0.85 -0.26%
11/20/2006 332.41 0.25 0.08%
11/17/2006 332.16 -0.71 -0.21%
11/16/2006 332.87 0.99 0.30%
11/15/2006 331.88 2.18 0.66%
11/14/2006 329.70 3.25 1.00%
11/13/2006 326.45 0.95 0.29%
11/10/2006 325.50 2.23 0.69%
11/9/2006 323.27 -2.70 -0.83%
11/8/2006 325.97 2.43 0.75%
11/7/2006 323.54 -0.16 -0.05%
11/6/2006 323.70 2.88 0.90%
11/3/2006 320.82 1.53 0.48%
11/2/2006 319.29 -0.72 -0.22%
11/1/2006 320.01 -4.52 -1.39%
10/31/2006 324.53 -0.31 -0.10%
10/30/2006 324.84 1.44 0.45%
10/27/2006 323.40 -2.73 -0.84%
10/26/2006 326.13 2.26 0.70%
10/25/2006 323.87 0.29 0.09%
10/24/2006 323.58 -0.44 -0.14%
10/23/2006 324.02 0.45 0.14%
10/20/2006 323.57 -1.60 -0.49%
10/19/2006 325.17 -0.14 -0.04%
10/18/2006 325.31 -0.61 -0.19%
10/17/2006 325.92 -1.30 -0.40%
10/16/2006 327.22 0.09 0.03%
10/13/2006 327.13 0.78 0.24%
10/12/2006 326.35 4.04 1.25%
10/11/2006 322.31 -1.46 -0.45%
10/10/2006 323.77 -0.25 -0.08%
10/9/2006 324.02 3.08 0.96%
10/6/2006 320.94 -1.66 -0.51%
10/5/2006 322.60 2.10 0.66%
10/4/2006 320.50 3.92 1.24%
10/3/2006 316.58 0.30 0.09%
10/2/2006 316.28 -3.27 -1.02%
9/29/2006 319.55 -3.20 -0.99%
9/28/2006 322.75 0.44 0.14%
9/27/2006 322.31 0.98 0.30%
9/26/2006 321.33 0.53 0.17%
9/25/2006 320.80 3.03 0.95%
9/22/2006 317.77 -2.86 -0.89%
9/21/2006 320.63 -2.34 -0.72%
9/20/2006 322.97 4.34 1.36%
9/19/2006 318.63 -1.15 -0.36%
9/18/2006 319.78 -1.14 -0.36%
9/15/2006 320.92 1.00 0.31%
9/14/2006 319.92 -0.19 -0.06%
9/13/2006 320.11 1.15 0.36%
9/12/2006 318.96 4.70 1.50%
9/11/2006 314.26 0.34 0.11%
9/8/2006 313.92 0.36 0.11%
9/7/2006 313.56 -2.46 -0.78%
9/6/2006 316.02 -2.71 -0.85%
9/5/2006 318.73 1.56 0.49%
9/1/2006 317.17 0.16 0.05%
8/31/2006 317.01 0.46 0.15%
8/30/2006 316.55 1.39 0.44%
8/29/2006 315.16 1.37 0.44%
8/28/2006 313.79 1.88 0.60%
8/25/2006 311.91 -0.76 -0.24%
8/24/2006 312.67 0.08 0.03%
8/23/2006 312.59 -3.01 -0.95%
8/22/2006 315.60 0.44 0.14%
8/21/2006 315.16 -2.31 -0.73%
8/18/2006 317.47 0.02 0.01%
8/17/2006 317.45 0.29 0.09%
8/16/2006 317.16 1.42 0.45%
8/15/2006 315.74 4.81 1.55%
8/14/2006 310.93 0.73 0.24%
8/11/2006 310.20 -1.28 -0.41%
8/10/2006 311.48 2.20 0.71%
8/9/2006 309.28 -3.13 -1.00%
8/8/2006 312.41 -2.52 -0.80%
8/7/2006 314.93 -1.01 -0.32%
8/4/2006 315.94 -0.08 -0.03%
8/3/2006 316.02 2.80 0.89%
8/2/2006 313.22 1.68 0.54%
8/1/2006 311.54 -2.31 -0.74%
7/31/2006 313.85 -1.97 -0.62%
7/28/2006 315.82 5.87 1.89%
7/27/2006 309.95 -2.31 -0.74%
7/26/2006 312.26 -0.28 -0.09%
7/25/2006 312.54 1.12 0.36%
7/24/2006 311.42 5.38 1.76%
7/21/2006 306.04 -1.70 -0.55%
7/20/2006 307.74 -4.27 -1.37%
7/19/2006 312.01 6.29 2.06%
7/18/2006 305.72 3.18 1.05%
7/17/2006 302.54 0.92 0.31%
7/14/2006 301.62 -0.67 -0.22%
7/13/2006 302.29 -3.04 -1.00%
7/12/2006 305.33 -4.44 -1.43%
7/11/2006 309.77 1.66 0.54%
7/10/2006 308.11 1.17 0.38%
7/7/2006 306.94 -2.87 -0.93%
7/6/2006 309.81 0.59 0.19%
7/5/2006 309.22 -2.97 -0.95%
7/3/2006 312.19 1.50 0.48%
6/30/2006 310.69 -0.52 -0.17%
6/29/2006 311.21 6.92 2.27%
6/28/2006 304.29 0.77 0.25%
6/27/2006 303.52 -3.35 -1.09%
6/26/2006 306.87 4.03 1.33%
6/23/2006 302.84 -2.75 -0.90%
6/21/2006 306.65 2.45 0.81%
6/20/2006 304.20 -0.38 -0.12%
6/19/2006 304.58 -3.70 -1.20%
6/16/2006 308.28 -3.01 -0.97%
6/15/2006 311.29 5.82 1.91%
6/14/2006 305.47 -1.77 -0.58%
6/13/2006 307.24 -1.56 -0.51%
6/12/2006 308.80 -2.28 -0.73%
6/9/2006 311.08 -1.49 -0.48%
6/7/2006 309.74 2.21 0.72%
6/6/2006 307.53 0.26 0.08%
6/5/2006 307.27 -7.62 -2.42%
6/2/2006 314.89 0.51 0.16%
6/1/2006 314.38 5.36 1.73%
5/31/2006 309.02 2.59 0.85%
5/30/2006 306.43 -4.75 -1.53%
5/26/2006 311.18 0.98 0.32%
5/25/2006 310.20 3.03 0.99%
5/24/2006 307.17 2.07 0.68%
5/23/2006 305.10 -2.10 -0.68%
5/22/2006 307.20 0.71 0.23%
5/19/2006 306.49 2.33 0.77%
5/18/2006 304.16 -1.53 -0.50%
5/17/2006 305.69 -2.50 -0.81%
5/16/2006 308.19 0.56 0.18%
5/15/2006 307.63 1.19 0.39%
5/12/2006 306.44 -1.96 -0.64%
5/11/2006 308.40 -4.76 -1.52%
5/10/2006 313.16 -0.59 -0.19%
5/9/2006 313.75 -0.93 -0.30%
5/8/2006 314.68 -0.48 -0.15%
5/5/2006 315.16 2.36 0.75%
5/4/2006 312.80 1.36 0.44%
5/3/2006 311.44 0.11 0.04%
5/2/2006 311.33 2.15 0.70%
5/1/2006 309.18 -2.19 -0.70%
4/28/2006 311.37 0.58 0.19%
4/27/2006 310.79 1.39 0.45%
4/26/2006 309.40 1.32 0.43%
4/25/2006 308.08 -0.67 -0.22%
4/24/2006 308.75 -2.20 -0.71%
4/21/2006 310.95 -1.74 -0.56%
4/20/2006 312.69 -2.30 -0.73%
4/19/2006 314.99 1.15 0.37%
4/18/2006 313.84 6.98 2.27%
4/17/2006 306.86 0.44 0.14%
4/13/2006 306.42 1.02 0.33%
4/12/2006 305.40 0.39 0.13%
4/11/2006 305.01 -2.86 -0.93%
4/10/2006 307.87 0.44 0.14%
4/7/2006 307.43 -3.21 -1.03%
4/6/2006 310.64 -0.71 -0.23%
4/5/2006 311.35 0.15 0.05%
4/4/2006 311.20 0.74 0.24%
4/3/2006 310.46 -2.02 -0.65%
3/31/2006 312.48 1.61 0.52%
3/29/2006 312.23 2.86 0.92%
3/27/2006 310.57 -0.36 -0.12%
3/24/2006 310.93 1.34 0.43%
3/23/2006 309.59 -0.07 -0.02%
3/22/2006 309.66 2.52 0.82%
3/21/2006 307.14 -3.37 -1.09%
3/20/2006 310.51 0.15 0.05%
3/17/2006 310.36 1.09 0.35%
3/16/2006 309.27 0.24 0.08%
3/15/2006 309.03 1.27 0.41%
3/14/2006 307.76 2.82 0.92%
3/13/2006 304.94 1.34 0.44%
3/10/2006 303.60 2.79 0.93%
3/9/2006 300.81 -1.91 -0.63%
3/8/2006 302.72 1.06 0.35%
3/7/2006 301.64 -0.90 -0.30%
3/6/2006 302.54 -2.20 -0.72%
3/3/2006 304.74 -1.37 -0.45%
3/2/2006 306.11 -1.84 -0.60%
3/1/2006 307.95 3.02 0.99%
2/28/2006 304.93 -2.88 -0.94%
2/27/2006 307.81 1.17 0.38%
2/24/2006 306.64 1.42 0.47%
2/23/2006 305.22 -0.63 -0.21%
2/22/2006 305.85 3.91 1.29%
2/21/2006 301.94 -2.06 -0.68%
2/17/2006 304.00 -1.04 -0.34%
2/16/2006 305.04 1.88 0.62%
2/15/2006 303.16 1.61 0.53%
2/14/2006 301.55 3.78 1.27%
2/13/2006 297.77 -1.86 -0.62%
2/10/2006 299.63 1.37 0.46%
2/9/2006 298.26 -0.54 -0.18%
2/8/2006 298.80 1.02 0.34%
2/6/2006 299.87 0.13 0.04%
2/3/2006 299.74 -0.04 -0.01%
2/2/2006 299.78 -2.59 -0.86%
2/1/2006 302.37 0.03 0.01%
1/31/2006 302.34 0.48 0.16%
1/30/2006 301.86 -2.75 -0.90%
1/27/2006 304.61 0.20 0.07%
1/26/2006 304.41 3.36 1.12%
1/25/2006 301.05 -0.32 -0.11%
1/24/2006 301.37 2.66 0.89%
1/23/2006 298.71 1.74 0.59%
1/20/2006 296.97 -3.75 -1.25%
1/19/2006 300.72 1.22 0.41%
1/18/2006 299.50 0.19 0.06%
1/17/2006 299.31 -1.17 -0.39%
1/13/2006 300.48 0.96 0.32%
1/12/2006 299.52 -1.68 -0.56%
1/11/2006 301.20 -0.86 -0.28%
1/10/2006 302.06 1.11 0.37%
1/9/2006 300.95 0.50 0.17%
1/6/2006 300.45 1.44 0.48%
1/5/2006 299.01 0.09 0.03%
1/4/2006 298.92 1.70 0.57%
1/3/2006 297.22 2.77 0.94%
12/30/2005 294.45 -1.91 -0.64%
12/29/2005 296.36 -1.35 -0.45%
12/28/2005 297.71 0.84 0.28%
12/27/2005 296.87 -2.78 -0.93%
12/23/2005 299.65 -0.27 -0.09%
12/22/2005 299.92 1.26 0.42%
12/21/2005 298.66 0.78 0.26%
12/20/2005 297.88 0.25 0.08%
12/19/2005 297.63 -2.99 -0.99%
12/16/2005 300.62 0.01 0.00%
12/15/2005 300.61 -1.87 -0.62%
12/14/2005 302.48 1.04 0.35%
12/13/2005 301.44 0.56 0.19%
12/12/2005 300.88 -0.58 -0.19%
12/9/2005 301.46 1.95 0.65%
12/8/2005 299.51 0.08 0.03%
12/7/2005 299.43 -2.36 -0.78%
12/6/2005 301.79 0.69 0.23%
12/5/2005 301.10 -2.39 -0.79%
12/2/2005 303.49 0.16 0.05%
12/1/2005 303.33 3.23 1.08%
11/30/2005 300.10 -0.24 -0.08%
11/29/2005 300.34 0.86 0.29%
11/28/2005 299.48 -3.12 -1.03%
11/25/2005 302.60 0.03 0.01%
11/23/2005 302.57 1.24 0.41%
11/22/2005 301.33 0.59 0.20%
11/21/2005 300.74 1.95 0.65%
11/18/2005 298.79 1.25 0.42%
11/17/2005 297.54 4.01 1.37%
11/16/2005 293.53 -2.23 -0.75%
11/15/2005 295.76 -2.88 -0.96%
11/14/2005 298.64 -2.04 -0.68%
11/11/2005 300.68 1.06 0.35%
11/10/2005 299.62 4.12 1.39%
11/9/2005 295.50 1.66 0.56%
11/8/2005 293.84 -1.53 -0.52%
11/7/2005 295.37 1.19 0.40%
11/4/2005 294.18 0.62 0.21%
11/2/2005 294.89 4.27 1.47%
11/1/2005 290.62 -1.02 -0.35%
10/31/2005 291.64 3.23 1.12%
10/28/2005 288.41 4.85 1.71%
10/27/2005 283.56 -2.75 -0.96%
10/26/2005 286.31 -0.45 -0.16%
10/25/2005 286.76 -0.81 -0.28%
10/24/2005 287.57 4.21 1.49%
10/21/2005 283.36 2.41 0.86%
10/20/2005 280.95 -1.48 -0.52%
10/19/2005 282.43 5.66 2.05%
10/18/2005 276.77 -1.74 -0.62%
10/17/2005 278.51 -0.87 -0.31%
10/14/2005 279.38 3.82 1.39%
10/13/2005 275.56 1.27 0.46%
10/12/2005 274.29 -1.67 -0.61%
10/11/2005 275.96 -3.57 -1.28%
10/10/2005 279.53 -1.61 -0.57%
10/7/2005 281.14 0.75 0.27%
10/6/2005 280.39 -0.67 -0.24%
10/5/2005 281.06 -5.50 -1.92%
10/4/2005 286.56 -2.62 -0.91%
10/3/2005 289.18 0.99 0.34%
9/30/2005 288.19 -0.16 -0.06%
9/29/2005 288.35 3.44 1.21%
9/28/2005 284.91 -2.98 -1.04%
9/27/2005 287.89 -0.71 -0.25%
9/26/2005 288.60 0.76 0.26%
9/23/2005 287.84 1.82 0.64%
9/22/2005 286.02 1.09 0.38%
9/21/2005 284.93 -4.17 -1.44%
9/20/2005 289.10 -2.11 -0.72%
9/19/2005 291.21 -2.83 -0.96%
9/16/2005 294.04 4.31 1.49%
9/15/2005 289.73 0.25 0.09%
9/14/2005 289.48 -2.84 -0.97%
9/13/2005 292.32 -3.79 -1.28%
9/12/2005 296.11 0.63 0.21%
9/9/2005 295.48 0.74 0.25%
9/8/2005 294.74 -2.18 -0.73%
9/7/2005 296.92 0.47 0.16%
9/6/2005 296.45 3.40 1.16%
9/2/2005 293.05 -1.14 -0.39%
9/1/2005 294.19 1.16 0.40%
8/31/2005 293.03 3.51 1.21%
8/30/2005 289.52 -1.51 -0.52%
8/29/2005 291.03 2.05 0.71%
8/26/2005 288.98 -3.53 -1.21%
8/25/2005 292.51 0.41 0.14%
8/24/2005 292.10 -0.06 -0.02%
8/23/2005 292.16 -0.89 -0.30%
8/22/2005 293.05 2.23 0.77%
8/19/2005 290.82 0.65 0.22%
8/18/2005 290.17 -1.04 -0.36%
8/17/2005 291.21 0.12 0.04%
8/16/2005 291.09 -3.76 -1.28%
8/15/2005 294.85 2.79 0.96%
8/12/2005 292.06 -2.12 -0.72%
8/11/2005 294.18 2.30 0.79%
8/10/2005 291.88 -0.40 -0.14%
8/9/2005 292.28 0.09 0.03%
8/8/2005 292.19 -0.83 -0.28%
8/5/2005 293.02 -3.59 -1.21%
8/4/2005 296.61 -4.41 -1.47%
8/3/2005 301.02 -0.74 -0.25%
8/2/2005 301.76 2.10 0.70%
8/1/2005 299.66 0.77 0.26%
7/29/2005 298.89 -1.83 -0.61%
7/28/2005 300.72 2.42 0.81%
7/27/2005 298.30 -0.42 -0.14%
7/26/2005 298.72 1.98 0.67%
7/25/2005 296.74 -1.96 -0.66%
7/22/2005 298.70 3.98 1.35%
7/21/2005 294.72 -3.88 -1.30%
7/20/2005 298.60 3.93 1.33%
7/19/2005 294.67 2.66 0.91%
7/18/2005 292.01 -2.55 -0.87%
7/15/2005 294.56 0.43 0.15%
7/14/2005 294.13 -1.61 -0.54%
7/13/2005 295.74 -0.07 -0.02%
7/12/2005 295.81 -0.43 -0.15%
7/11/2005 296.24 2.97 1.01%
7/8/2005 293.27 4.43 1.53%
7/7/2005 288.84 0.66 0.23%
7/6/2005 288.18 -2.88 -0.99%
7/5/2005 291.06 3.16 1.10%
6/30/2005 286.09 -0.80 -0.28%
6/29/2005 286.89 0.74 0.26%
6/28/2005 286.15 4.83 1.72%
6/27/2005 281.32 0.73 0.26%
6/24/2005 280.59 -0.57 -0.20%
6/22/2005 284.22 1.11 0.39%
6/21/2005 283.11 0.16 0.06%
6/20/2005 282.95 -0.54 -0.19%
6/17/2005 283.49 0.58 0.21%
6/16/2005 282.91 2.60 0.93%
6/15/2005 280.31 1.09 0.39%
6/14/2005 279.22 1.45 0.52%
6/13/2005 277.77 0.88 0.32%
6/10/2005 276.89 -0.58 -0.21%
6/9/2005 277.47 1.01 0.37%
6/8/2005 276.46 -0.78 -0.28%
6/7/2005 277.24 0.03 0.01%
6/6/2005 277.21 0.75 0.27%
6/3/2005 276.46 -1.54 -0.55%
6/2/2005 278.00 -0.42 -0.15%
6/1/2005 278.42 2.65 0.96%
5/31/2005 275.77 -0.39 -0.14%
5/27/2005 276.16 0.65 0.24%
5/26/2005 275.51 2.02 0.74%
5/25/2005 273.49 -2.59 -0.94%
5/24/2005 276.08 -1.02 -0.37%
5/23/2005 277.10 0.25 0.09%
5/20/2005 276.85 -0.73 -0.26%
5/19/2005 277.58 -1.14 -0.41%
5/18/2005 278.72 4.06 1.48%
5/17/2005 274.66 1.40 0.51%
5/16/2005 273.26 5.04 1.88%
5/13/2005 268.22 -0.10 -0.04%
5/12/2005 268.32 -2.24 -0.83%
5/11/2005 270.56 0.69 0.26%
5/10/2005 269.87 -2.89 -1.06%
5/9/2005 272.76 2.08 0.77%
5/6/2005 270.68 -0.68 -0.25%
5/5/2005 271.36 -0.10 -0.04%
5/4/2005 271.46 4.35 1.63%
5/3/2005 267.11 -0.46 -0.17%
5/2/2005 267.57 3.58 1.36%
4/29/2005 263.99 1.83 0.70%
4/28/2005 262.16 -2.56 -0.97%
4/27/2005 264.72 1.89 0.72%
4/26/2005 262.83 -3.19 -1.20%
4/25/2005 266.02 2.85 1.08%
4/22/2005 263.17 -3.51 -1.32%
4/21/2005 266.68 3.94 1.50%
4/20/2005 262.74 -4.39 -1.64%
4/19/2005 267.13 2.01 0.76%
4/18/2005 265.12 2.52 0.96%
4/15/2005 262.60 -3.87 -1.45%
4/14/2005 266.47 -3.66 -1.35%
4/13/2005 270.13 -3.24 -1.19%
4/12/2005 273.37 2.69 0.99%
4/11/2005 270.68 -1.76 -0.65%
4/8/2005 272.44 -3.96 -1.43%
4/7/2005 276.40 0.99 0.36%
4/6/2005 275.41 1.17 0.43%
4/5/2005 274.24 0.97 0.35%
4/4/2005 273.27 1.14 0.42%
4/1/2005 272.13 -2.79 -1.01%
3/31/2005 274.92 -0.21 -0.08%
3/30/2005 275.13 4.10 1.51%
3/29/2005 271.03 -1.97 -0.72%
3/28/2005 273.00 0.03 0.01%
3/24/2005 272.97 -0.53 -0.19%
3/23/2005 273.50 -2.29 -0.83%
3/22/2005 275.79 -1.81 -0.65%
3/21/2005 277.60 -1.28 -0.46%
3/18/2005 278.88 -1.89 -0.67%
3/17/2005 280.77 0.28 0.10%
3/16/2005 280.49 -1.44 -0.51%
3/15/2005 281.93 -1.23 -0.43%
3/14/2005 283.16 1.27 0.45%
3/11/2005 281.89 -0.16 -0.06%
3/10/2005 282.05 0.02 0.01%
3/9/2005 282.03 -2.69 -0.94%
3/8/2005 284.72 -1.13 -0.40%
3/7/2005 285.85 -0.20 -0.07%
3/4/2005 286.05 2.92 1.03%
3/3/2005 283.13 0.45 0.16%
3/2/2005 282.68 -0.87 -0.31%
3/1/2005 283.55 2.77 0.99%
2/28/2005 280.78 -1.13 -0.40%
2/25/2005 281.91 2.86 1.02%
2/24/2005 279.05 2.50 0.90%
2/23/2005 276.55 -0.42 -0.15%
2/22/2005 276.97 -4.38 -1.56%
2/18/2005 281.35 -1.03 -0.36%
2/17/2005 282.38 -2.99 -1.05%
2/16/2005 285.37 0.48 0.17%
2/15/2005 284.89 -0.70 -0.25%
2/14/2005 285.59 -0.22 -0.08%
2/11/2005 285.81 2.20 0.78%
2/10/2005 283.61 0.32 0.11%
2/9/2005 283.29 -4.12 -1.43%
2/8/2005 287.41 0.60 0.21%
2/7/2005 286.81 0.26 0.09%
2/4/2005 286.55 1.71 0.60%
2/3/2005 284.84 -0.57 -0.20%
2/2/2005 285.41 0.65 0.23%
2/1/2005 284.78 1.25 0.44%
1/31/2005 283.53 3.84 1.37%
1/28/2005 279.69 -1.12 -0.40%
1/27/2005 280.81 -1.14 -0.40%
1/26/2005 281.95 2.84 1.02%
1/25/2005 279.11 -0.54 -0.19%
1/24/2005 279.65 -1.01 -0.36%
1/21/2005 280.66 0.02 0.01%
1/20/2005 280.64 -1.71 -0.61%
1/19/2005 282.35 -2.20 -0.77%
1/18/2005 284.55 3.24 1.15%
1/14/2005 281.31 1.14 0.41%
1/13/2005 280.17 -2.71 -0.96%
1/12/2005 282.88 -1.16 -0.41%
1/11/2005 284.04 -1.24 -0.43%
1/10/2005 285.28 0.69 0.24%
1/7/2005 284.59 -2.99 -1.04%
1/6/2005 287.58 0.33 0.11%
1/5/2005 287.25 -3.15 -1.08%
1/4/2005 290.40 -2.51 -0.86%
1/3/2005 292.91 -2.69 -0.91%
12/31/2004 295.60 -0.82 -0.28%
12/30/2004 296.42 0.49 0.17%
12/29/2004 295.93 -0.81 -0.27%
12/28/2004 296.74 2.84 0.97%
12/27/2004 293.90 -1.55 -0.52%
12/23/2004 295.45 0.61 0.21%
12/22/2004 294.84 0.60 0.20%
12/20/2004 291.27 -0.61 -0.21%
12/17/2004 291.88 -1.45 -0.49%
12/16/2004 293.33 -2.73 -0.92%
12/15/2004 296.06 1.55 0.53%
12/14/2004 294.51 0.80 0.27%
12/13/2004 293.71 2.36 0.81%
12/10/2004 291.35 1.28 0.44%
12/9/2004 290.07 -0.33 -0.11%
12/8/2004 290.40 1.93 0.67%
12/7/2004 288.47 -5.38 -1.83%
12/6/2004 293.85 -2.12 -0.72%
12/3/2004 295.97 -2.85 -0.95%
12/2/2004 298.82 0.35 0.12%
12/1/2004 298.47 4.19 1.42%
11/30/2004 294.28 0.58 0.20%
11/29/2004 293.70 2.14 0.73%
11/26/2004 291.56 0.73 0.25%
11/23/2004 289.84 1.65 0.57%
11/22/2004 288.19 3.24 1.14%
11/19/2004 284.95 -2.97 -1.03%
11/18/2004 287.92 -0.76 -0.26%
11/17/2004 288.68 1.14 0.40%
11/16/2004 287.54 -3.58 -1.23%
11/15/2004 291.12 0.60 0.21%
11/12/2004 290.52 2.08 0.72%
11/11/2004 288.44 2.59 0.91%
11/10/2004 285.85 1.48 0.52%
11/9/2004 284.37 1.24 0.44%
11/8/2004 283.13 -1.05 -0.37%
11/5/2004 284.18 0.02 0.01%
11/4/2004 284.16 2.23 0.79%
11/3/2004 281.93 3.76 1.35%
11/2/2004 278.17 -0.69 -0.25%
11/1/2004 278.86 0.45 0.16%
10/29/2004 278.41 -0.59 -0.21%
10/28/2004 279.00 0.73 0.26%
10/27/2004 278.27 3.48 1.27%
10/26/2004 274.79 2.89 1.06%
10/25/2004 271.90 2.28 0.85%
10/22/2004 269.62 -2.63 -0.97%
10/21/2004 272.25 1.08 0.40%
10/20/2004 271.17 0.07 0.03%
10/19/2004 271.10 -1.50 -0.55%
10/18/2004 272.60 1.39 0.51%
10/15/2004 271.21 3.43 1.28%
10/14/2004 267.78 -2.65 -0.98%
10/13/2004 270.43 -2.28 -0.84%
10/12/2004 272.71 0.39 0.14%
10/11/2004 272.32 1.77 0.65%
10/8/2004 270.55 -1.25 -0.46%
10/7/2004 271.80 -2.71 -0.99%
10/6/2004 274.51 2.44 0.90%
10/5/2004 272.07 -0.77 -0.28%
10/4/2004 272.84 0.55 0.20%
10/1/2004 272.29 3.64 1.35%
9/30/2004 268.65 0.39 0.15%
9/29/2004 268.26 2.12 0.80%
9/28/2004 266.14 3.07 1.17%
9/27/2004 263.07 -2.48 -0.93%
9/24/2004 265.55 0.09 0.03%
9/23/2004 265.46 -1.04 -0.39%
9/22/2004 266.50 -3.43 -1.27%
9/21/2004 269.93 1.70 0.63%
9/20/2004 268.23 -1.94 -0.72%
9/17/2004 270.17 -1.40 -0.52%
9/16/2004 271.57 1.53 0.57%
9/15/2004 270.04 -0.77 -0.28%
9/14/2004 270.81 -0.58 -0.21%
9/13/2004 271.39 0.99 0.37%
9/10/2004 270.40 1.22 0.45%
9/9/2004 269.18 3.18 1.20%
9/8/2004 266.00 -1.60 -0.60%
9/7/2004 267.60 2.40 0.90%
9/3/2004 265.20 0.25 0.09%
9/2/2004 264.95 2.12 0.81%
9/1/2004 262.83 1.01 0.39%
8/31/2004 261.82 1.16 0.45%
8/30/2004 260.66 -0.97 -0.37%
8/27/2004 261.63 0.92 0.35%
8/25/2004 261.03 2.14 0.83%
8/24/2004 258.89 1.44 0.56%
8/23/2004 257.45 -1.98 -0.76%
8/20/2004 259.43 3.01 1.17%
8/19/2004 256.42 -1.31 -0.51%
8/18/2004 257.73 3.03 1.19%
8/17/2004 254.70 0.23 0.09%
8/16/2004 254.47 2.83 1.12%
8/13/2004 251.64 0.88 0.35%
8/12/2004 250.76 -1.88 -0.74%
8/11/2004 252.64 -0.43 -0.17%
8/10/2004 253.07 3.88 1.56%
8/9/2004 249.19 -0.76 -0.30%
8/6/2004 249.95 -1.95 -0.77%
8/5/2004 251.90 -2.24 -0.88%
8/4/2004 254.14 0.50 0.20%
8/3/2004 253.64 -2.06 -0.81%
8/2/2004 255.70 0.88 0.35%
7/30/2004 254.82 -0.62 -0.24%
7/29/2004 255.44 1.96 0.77%
7/28/2004 253.48 -1.16 -0.46%
7/27/2004 254.64 3.97 1.58%
7/26/2004 250.67 0.21 0.08%
7/23/2004 250.46 -1.34 -0.53%
7/22/2004 251.80 -1.03 -0.41%
7/21/2004 252.83 -3.28 -1.28%
7/20/2004 256.11 2.85 1.13%
7/19/2004 253.26 0.76 0.30%
7/16/2004 252.50 -1.06 -0.42%
7/15/2004 253.56 -0.10 -0.04%
7/14/2004 253.66 -1.19 -0.47%
7/13/2004 254.85 1.06 0.42%
7/12/2004 253.79 1.59 0.63%
7/8/2004 251.77 -2.61 -1.03%
7/7/2004 254.38 1.17 0.46%
7/6/2004 253.21 -1.61 -0.63%
7/2/2004 254.82 1.29 0.51%
7/1/2004 253.53 -2.89 -1.13%
6/30/2004 256.42 0.51 0.20%
6/29/2004 255.91 1.32 0.52%
6/28/2004 254.59 0.21 0.08%
6/25/2004 254.38 1.99 0.79%
6/24/2004 252.39 -0.12 -0.05%
6/23/2004 252.51 1.32 0.53%
6/22/2004 251.19 0.36 0.14%
6/21/2004 250.83 0.85 0.34%
6/18/2004 249.98 0.06 0.02%
6/17/2004 249.92 -0.46 -0.18%
6/16/2004 250.38 0.60 0.24%
6/15/2004 249.78 1.97 0.79%
6/14/2004 247.81 -4.28 -1.70%
6/10/2004 252.09 0.56 0.22%
6/9/2004 251.53 -2.72 -1.07%
6/8/2004 254.25 -0.54 -0.21%
6/7/2004 254.79 2.99 1.19%
6/4/2004 251.80 1.58 0.63%
6/3/2004 250.22 -2.92 -1.15%
6/2/2004 253.14 0.72 0.29%
6/1/2004 252.42 0.21 0.08%
5/28/2004 252.21 -0.33 -0.13%
5/27/2004 252.54 0.05 0.02%
5/26/2004 252.49 2.00 0.80%
5/25/2004 250.49 3.56 1.44%
5/24/2004 246.93 1.39 0.57%
5/21/2004 245.54 1.74 0.71%
5/19/2004 243.62 -0.64 -0.26%
5/18/2004 244.26 2.20 0.91%
5/17/2004 242.06 -2.49 -1.02%
5/14/2004 244.55 -0.32 -0.13%
5/13/2004 244.87 0.41 0.17%
5/12/2004 244.46 1.22 0.50%
5/11/2004 243.24 2.56 1.06%
5/10/2004 240.68 -2.43 -1.00%
5/7/2004 243.11 -4.60 -1.86%
5/7/2004 243.11 -4.60 -1.86%
5/6/2004 247.71 -1.89 -0.76%
5/5/2004 249.60 1.03 0.41%
5/4/2004 248.57 0.48 0.19%
5/3/2004 248.09 1.45 0.59%
4/30/2004 246.64 -0.43 -0.17%
4/29/2004 247.07 -0.77 -0.31%
4/28/2004 247.84 -3.59 -1.43%
4/27/2004 251.43 1.34 0.54%
4/26/2004 250.09 -0.69 -0.28%
4/23/2004 250.78 -0.89 -0.35%
4/22/2004 251.67 3.06 1.23%
4/21/2004 248.61 1.63 0.66%
4/20/2004 246.98 -2.29 -0.92%
4/19/2004 249.27 -0.47 -0.19%
4/16/2004 249.74 2.03 0.82%
4/15/2004 247.71 -1.49 -0.60%
4/14/2004 249.20 -4.71 -1.85%
4/13/2004 253.91 -5.87 -2.26%
4/12/2004 259.78 0.43 0.17%
4/8/2004 259.35 -1.38 -0.53%
4/7/2004 260.73 0.00 0.00%
4/6/2004 260.73 -1.27 -0.48%
4/5/2004 262.00 -0.41 -0.16%
4/2/2004 262.41 0.22 0.08%
4/1/2004 262.19 2.07 0.80%
3/31/2004 260.12 1.57 0.61%
3/30/2004 258.55 1.12 0.44%
3/29/2004 257.43 2.59 1.02%
3/26/2004 254.84 -1.03 -0.40%
3/25/2004 255.87 3.28 1.30%
3/24/2004 252.59 -1.55 -0.61%
3/23/2004 254.14 0.96 0.38%
3/22/2004 253.18 -3.07 -1.20%
3/19/2004 256.25 -1.53 -0.59%
3/18/2004 257.78 -1.26 -0.49%
3/17/2004 259.04 3.09 1.21%
3/16/2004 255.95 0.81 0.32%
3/15/2004 255.14 -4.64 -1.79%
3/12/2004 259.78 4.15 1.62%
3/11/2004 255.63 -2.21 -0.86%
3/10/2004 257.84 -2.51 -0.96%
3/9/2004 260.35 -0.71 -0.27%
3/8/2004 261.06 -1.94 -0.74%
3/5/2004 263.00 1.33 0.51%
3/4/2004 261.67 1.23 0.47%
3/3/2004 260.44 0.25 0.10%
3/2/2004 260.19 -1.29 -0.49%
3/1/2004 261.48 1.34 0.52%
2/27/2004 260.14 0.36 0.14%
2/26/2004 259.78 1.01 0.39%
2/25/2004 258.77 1.61 0.63%
2/24/2004 257.16 0.31 0.12%
2/23/2004 256.85 -1.71 -0.66%
2/20/2004 258.56 -0.30 -0.12%
2/19/2004 258.86 -1.11 -0.43%
2/18/2004 259.97 -0.44 -0.17%
2/17/2004 260.41 2.84 1.10%
2/13/2004 257.57 -1.47 -0.57%
2/12/2004 259.04 -1.34 -0.51%
2/11/2004 260.38 1.51 0.58%
2/10/2004 258.87 2.41 0.94%
2/9/2004 256.46 -0.12 -0.05%
2/6/2004 256.58 3.04 1.20%
2/5/2004 253.54 1.38 0.55%
2/4/2004 252.16 -2.75 -1.08%
2/3/2004 254.91 0.33 0.13%
2/2/2004 254.58 0.18 0.07%
1/30/2004 254.40 -0.20 -0.08%
1/29/2004 254.60 -0.87 -0.34%
1/28/2004 255.47 -2.75 -1.06%
1/27/2004 258.22 -0.58 -0.22%
1/26/2004 258.80 2.21 0.86%
1/23/2004 256.59 2.24 0.88%
1/22/2004 254.35 -2.02 -0.79%
1/21/2004 256.37 1.57 0.62%
1/20/2004 254.80 2.08 0.82%
1/16/2004 252.72 0.62 0.25%
1/15/2004 252.10 1.52 0.61%
1/14/2004 250.58 1.16 0.47%
1/13/2004 249.42 -1.18 -0.47%
1/12/2004 250.60 1.33 0.53%
1/9/2004 249.27 -1.84 -0.73%
1/8/2004 251.11 0.93 0.37%
1/7/2004 250.18 0.43 0.17%
1/6/2004 249.75 0.08 0.03%
1/5/2004 249.67 0.10 0.04%
1/2/2004 249.57 -0.46 -0.18%
12/31/2003 250.03 -3.52 -1.39%
12/30/2003 253.55 0.76 0.30%
12/29/2003 252.79 3.10 1.24%
12/26/2003 249.69 0.32 0.13%
12/24/2003 249.37 -0.62 -0.25%
12/23/2003 249.99 1.85 0.75%
12/22/2003 248.14 0.70 0.28%
12/19/2003 247.44 -0.84 -0.34%
12/18/2003 248.28 1.65 0.67%
12/17/2003 246.63 -0.21 -0.09%
12/16/2003 246.84 1.73 0.71%
12/15/2003 245.11 -4.13 -1.66%
12/12/2003 249.24 1.42 0.57%
12/11/2003 247.82 3.92 1.61%
12/10/2003 243.90 -1.43 -0.58%
12/9/2003 245.33 -2.81 -1.13%
12/8/2003 248.14 2.76 1.12%
12/5/2003 245.38 -1.69 -0.68%
12/2/2003 250.00 0.00 0