Portfolio123 - ETF Prices for PowerShares QQQ Trust, Series 1 (ETF) [QQQQ]

Home Portfolio Ranking Simulation Screener Stock ETF Tools Blog Community Help

Enter Symbol

PowerShares QQQ Trust, Series 1 (ETF) [QQQQ:24153]

1 Mo 3 Mo 6 Mo 1 Yr 2 Yr 3 Yr Max No Adjustment for Dividends

Date	Open	High	Low	Close	Volume
09/08/10	45.84	46.45	45.82	46.25	66,883,924
09/07/10	45.82	46.03	45.62	45.70	51,195,142
09/03/10	45.73	46.02	45.55	46.01	64,041,080
09/02/10	44.84	45.28	44.73	45.26	41,816,716
09/01/10	44.10	44.91	44.07	44.76	83,523,097
08/31/10	43.39	43.85	43.18	43.46	72,066,825
08/30/10	43.87	44.25	43.60	43.61	49,373,115
08/27/10	43.86	44.16	42.97	44.07	109,568,800
08/26/10	44.22	44.32	43.50	43.54	91,162,100
08/25/10	43.34	44.26	43.27	44.07	87,173,800
08/24/10	44.01	44.12	43.47	43.65	79,037,700
08/23/10	45.25	45.34	44.46	44.48	69,530,400
08/20/10	44.79	45.03	44.54	44.92	65,785,200
08/19/10	45.29	45.46	44.56	44.86	82,954,400
08/18/10	45.28	45.82	45.11	45.55	61,689,500
08/17/10	45.12	45.78	45.03	45.37	56,900,700
08/16/10	44.50	45.11	44.30	44.80	55,385,800
08/13/10	44.87	45.06	44.71	44.72	46,345,300
08/12/10	44.53	45.24	44.45	45.04	65,909,400
08/11/10	45.91	45.92	45.21	45.40	92,114,000
08/10/10	46.70	46.95	46.28	46.67	86,628,200
08/09/10	47.01	47.19	46.79	47.08	26,927,600
08/06/10	46.32	46.85	46.05	46.76	71,300,100
08/05/10	46.71	46.92	46.52	46.83	39,130,700
08/04/10	46.69	46.99	46.50	46.94	43,799,200
08/03/10	46.64	46.70	46.25	46.47	60,856,600
08/02/10	46.39	46.79	46.21	46.67	68,669,500
07/30/10	45.33	46.09	45.07	45.81	98,945,000
07/29/10	46.30	46.41	45.25	45.71	85,618,500
07/28/10	46.38	46.58	45.88	46.05	51,988,117
07/27/10	46.69	46.72	46.21	46.42	67,655,551
07/26/10	46.12	46.46	45.91	46.44	64,850,819
07/23/10	45.46	46.10	45.38	46.06	81,056,045
07/22/10	45.26	45.98	45.24	45.77	82,890,241
07/21/10	45.75	45.76	44.56	44.64	83,576,823
07/20/10	43.99	45.26	43.86	45.26	89,061,202
07/19/10	44.48	44.81	44.10	44.72	81,800,740
07/16/10	45.44	45.63	44.30	44.34	98,831,860
07/15/10	45.46	45.74	44.99	45.60	95,992,414
07/14/10	45.42	45.81	45.24	45.56	87,694,697
07/13/10	45.13	45.50	44.80	45.33	93,310,499
07/12/10	44.58	45.03	44.46	44.75	60,934,835
07/09/10	44.18	44.63	44.08	44.62	47,861,055
07/08/10	44.31	44.38	43.68	44.20	78,264,578
07/07/10	42.74	44.01	42.70	43.96	72,448,354
07/06/10	43.09	43.37	42.25	42.60	88,591,835
07/02/10	42.67	42.82	42.09	42.47	78,565,281
07/01/10	42.82	42.96	41.77	42.59	158,694,905
06/30/10	43.23	43.67	42.64	42.71	101,313,181
06/29/10	44.42	44.46	43.07	43.37	136,384,111
06/28/10	45.29	45.55	44.81	45.11	71,378,707
06/25/10	45.51	45.66	44.95	45.27	89,040,244
06/24/10	45.75	45.90	45.11	45.26	114,714,307
06/23/10	46.20	46.38	45.60	45.96	92,397,530
06/22/10	46.70	47.05	46.06	46.15	94,493,346
06/21/10	47.51	47.59	46.24	46.51	95,488,065
06/18/10	46.97	47.25	46.77	46.91	75,921,357
06/17/10	47.07	47.09	46.55	46.96	77,111,819
06/16/10	46.49	47.05	46.41	46.81	78,399,646
06/15/10	45.62	46.68	45.36	46.62	76,332,552
06/14/10	45.82	46.15	45.32	45.40	68,084,958
06/11/10	44.54	45.45	44.52	45.41	74,347,725
06/10/10	44.30	45.03	44.15	44.98	76,892,297
06/09/10	44.39	44.82	43.60	43.73	102,077,323
06/08/10	44.28	44.39	43.50	44.10	133,990,029
06/07/10	45.25	45.37	44.13	44.18	88,436,587
06/04/10	45.62	46.20	44.85	45.00	112,849,844
06/03/10	46.27	46.68	45.99	46.60	98,928,390
06/02/10	45.36	46.19	45.04	46.16	97,249,295
06/01/10	45.36	46.16	45.04	45.09	104,242,653
05/28/10	45.85	45.90	45.11	45.51	128,535,258
05/27/10	45.13	45.80	45.00	45.78	110,736,050
05/26/10	44.84	45.48	44.03	44.11	140,203,134
05/25/10	43.58	44.67	43.15	44.61	155,642,916
05/24/10	44.72	45.24	44.55	44.57	113,385,990
05/21/10	43.55	45.55	43.40	44.75	190,631,100
05/20/10	45.08	45.19	44.16	44.26	189,289,774
05/19/10	46.17	46.54	45.46	45.97	159,000,255
05/18/10	47.38	47.49	46.13	46.34	153,072,092
05/17/10	46.95	47.18	45.98	46.99	120,969,513
05/14/10	47.40	47.43	46.29	46.84	147,386,023
05/13/10	48.33	48.69	47.64	47.76	102,844,243
05/12/10	47.89	48.56	47.81	48.52	85,462,326
05/11/10	47.22	48.30	47.11	47.63	113,196,968
05/10/10	47.33	47.71	47.22	47.68	136,041,589
05/07/10	46.13	46.71	44.20	45.32	288,200,345
05/06/10	47.76	48.23	41.47	46.48	274,356,791
05/05/10	47.89	48.40	47.55	48.09	128,560,164
05/04/10	49.21	49.22	47.99	48.33	141,136,430
05/03/10	49.33	50.07	49.33	49.83	74,169,603
04/30/10	50.11	50.19	49.10	49.14	110,896,907
04/29/10	49.51	50.23	49.51	50.13	84,180,139
04/28/10	49.50	49.53	48.88	49.27	130,082,077
04/27/10	50.12	50.33	49.11	49.24	112,607,970
04/26/10	50.43	50.55	50.20	50.31	67,360,933
04/23/10	50.19	50.47	49.99	50.42	77,205,135
04/22/10	49.47	50.26	49.16	50.21	110,477,115
04/21/10	49.99	50.09	49.63	49.93	74,748,648
04/20/10	49.66	49.78	49.33	49.65	69,543,632
04/19/10	49.26	49.56	48.80	49.40	98,251,680
04/16/10	49.85	50.02	49.10	49.43	127,387,937
04/15/10	49.78	50.09	49.77	50.03	72,254,152
04/14/10	49.47	49.82	49.40	49.81	69,004,754
04/13/10	48.92	49.25	48.76	49.22	59,375,924
04/12/10	48.95	49.10	48.84	48.97	44,280,597
04/09/10	48.67	48.95	48.54	48.93	54,227,221
04/08/10	48.41	48.72	48.15	48.64	68,323,873
04/07/10	48.59	48.77	48.28	48.53	77,211,459
04/06/10	48.39	48.80	48.30	48.65	54,097,057
04/05/10	48.17	48.62	48.05	48.51	56,220,249
04/01/10	48.25	48.60	47.70	48.07	83,728,566
03/31/10	48.14	48.35	47.98	48.07	59,947,394
03/30/10	48.27	48.45	47.97	48.30	49,455,022
03/29/10	48.14	48.31	48.01	48.14	57,993,222
03/26/10	48.05	48.24	47.65	47.91	78,067,827
03/25/10	48.32	48.50	47.81	47.86	76,350,056
03/24/10	48.05	48.08	47.82	47.93	63,030,095
03/23/10	47.91	48.21	47.68	48.16	59,182,586
03/22/10	47.22	48.02	47.16	47.83	71,902,751
03/19/10	47.86	47.86	47.23	47.40	86,337,043
03/18/10	47.58	47.74	47.46	47.69	77,829,361
03/17/10	47.46	47.76	47.39	47.53	75,643,457
03/16/10	47.25	47.47	47.09	47.40	74,950,596
03/15/10	47.12	47.24	46.77	47.10	60,150,419
03/12/10	47.36	47.39	46.96	47.22	64,068,257
03/11/10	46.93	47.21	46.84	47.21	67,510,282
03/10/10	46.66	47.14	46.66	47.03	102,578,892
03/09/10	46.26	46.91	46.26	46.65	98,002,744
03/08/10	46.32	46.50	46.30	46.39	58,712,350
03/05/10	45.96	46.40	45.85	46.30	68,136,255
03/04/10	45.50	45.67	45.26	45.61	54,470,836
03/03/10	45.53	45.68	45.29	45.46	65,744,912
03/02/10	45.40	45.71	45.31	45.41	76,368,426
03/01/10	44.81	45.35	44.81	45.27	77,290,019
02/26/10	44.47	44.72	44.27	44.62	66,222,356
02/25/10	43.98	44.56	43.70	44.47	97,961,296
02/24/10	44.28	44.65	44.19	44.47	86,590,986
02/23/10	44.55	44.60	43.82	44.03	95,814,331
02/22/10	44.87	44.89	44.43	44.60	72,054,906
02/19/10	44.62	44.91	44.48	44.69	80,416,418
02/18/10	44.41	44.79	44.32	44.71	65,752,535
02/17/10	44.37	44.44	44.13	44.44	82,691,607
02/16/10	43.95	44.22	43.72	44.19	83,861,368
02/12/10	43.14	43.75	43.03	43.63	93,943,992
02/11/10	42.88	43.66	42.63	43.54	93,050,785
02/10/10	42.97	43.18	42.62	42.89	94,102,839
02/09/10	43.04	43.38	42.63	42.98	118,955,917
02/08/10	42.79	43.05	42.51	42.54	94,354,367
02/05/10	42.62	42.89	41.99	42.85	213,618,504
02/04/10	43.45	43.53	42.49	42.49	151,652,403
02/03/10	43.32	43.84	43.29	43.76	93,581,594
02/02/10	43.18	43.65	42.90	43.52	110,727,609
02/01/10	42.78	43.15	42.75	43.13	136,827,088
01/29/10	43.77	43.89	42.50	42.66	212,125,976
01/28/10	44.27	44.30	43.19	43.42	221,439,792
01/27/10	44.16	44.71	43.88	44.56	161,632,631
01/26/10	44.15	44.75	43.92	44.22	140,816,418
01/25/10	44.26	44.47	43.99	44.18	154,218,611
01/22/10	45.20	45.34	43.91	44.03	171,098,633
01/21/10	45.92	46.21	45.16	45.35	204,939,540
01/20/10	46.13	46.46	45.29	45.78	145,679,908
01/19/10	45.82	46.50	45.81	46.45	84,388,146
01/15/10	46.32	46.41	45.51	45.71	126,866,066
01/14/10	46.12	46.38	46.08	46.25	75,812,668
01/13/10	45.79	46.35	45.47	46.21	100,660,957
01/12/10	45.94	46.00	45.39	45.64	90,673,830
01/11/10	46.46	46.50	45.98	46.22	104,673,315
01/08/10	45.90	46.41	45.79	46.41	88,886,598
01/07/10	46.06	46.13	45.78	46.03	77,094,032
01/06/10	46.25	46.41	45.93	46.00	96,033,002
01/05/10	46.24	46.36	46.02	46.28	62,935,591
01/04/10	46.18	46.34	46.13	46.28	62,822,798
12/31/09	46.11	46.13	45.61	45.61	50,079,160
12/30/09	45.86	46.12	45.82	46.03	57,612,660
12/29/09	46.08	46.11	45.85	45.89	32,410,154
12/28/09	45.94	46.16	45.80	46.08	49,381,386
12/24/09	45.47	45.84	45.46	45.84	31,770,350
12/23/09	45.20	45.43	45.07	45.42	73,932,195
12/22/09	44.94	45.15	44.89	45.09	51,569,042
12/21/09	44.53	44.99	44.53	44.82	82,381,391
12/18/09	44.01	44.35	43.87	44.33	96,442,564
12/17/09	43.96	44.00	43.55	43.61	90,440,881
12/16/09	44.26	44.49	44.08	44.15	61,629,612
12/15/09	44.20	44.46	43.96	44.09	61,171,042
12/14/09	44.22	44.39	43.98	44.34	47,965,477
12/11/09	44.31	44.38	43.74	43.92	66,643,628
12/10/09	44.04	44.33	44.03	44.09	76,722,313
12/09/09	43.40	43.91	43.11	43.87	78,820,459
12/08/09	43.47	43.79	43.15	43.43	86,621,378
12/07/09	43.87	44.08	43.61	43.70	67,471,808
12/04/09	44.24	44.52	43.45	43.91	125,062,510
12/03/09	44.03	44.29	43.67	43.68	72,460,358
12/02/09	43.95	44.28	43.77	43.86	81,653,509
12/01/09	43.67	44.09	43.67	43.80	81,817,784
11/30/09	43.20	43.41	42.90	43.35	84,819,373
11/27/09	42.79	43.62	42.69	43.30	61,229,930
11/25/09	43.93	44.01	43.80	43.97	37,630,050
11/24/09	43.93	43.94	43.52	43.78	60,669,943
11/23/09	43.66	44.19	43.65	43.93	91,621,407
11/20/09	43.20	43.34	43.07	43.23	70,912,056
11/19/09	43.85	43.87	43.14	43.45	114,557,942
11/18/09	44.26	44.28	43.84	44.14	100,240,791
11/17/09	44.13	44.39	44.04	44.39	81,883,998
11/16/09	43.98	44.44	43.91	44.25	87,776,089
11/13/09	43.57	43.93	43.42	43.80	87,959,492
11/12/09	43.71	43.95	43.34	43.44	92,426,053
11/11/09	43.73	43.93	43.40	43.69	84,676,105
11/10/09	43.24	43.56	43.19	43.41	72,846,448
11/09/09	42.71	43.31	42.67	43.30	101,620,781
11/06/09	41.96	42.45	41.88	42.40	96,312,206
11/05/09	41.61	42.20	41.58	42.15	135,204,788
11/04/09	41.31	41.67	41.08	41.13	107,970,596
11/03/09	40.77	41.12	40.64	41.06	95,106,973
11/02/09	40.81	41.37	40.44	40.93	142,520,642
10/30/09	41.86	41.95	40.72	40.76	162,796,442
10/29/09	41.48	41.99	41.34	41.89	85,207,518
10/28/09	41.99	42.12	41.10	41.19	143,553,508
10/27/09	42.74	42.90	41.98	42.14	121,438,174
10/26/09	42.96	43.55	42.58	42.78	107,068,518
10/23/09	43.48	43.52	42.81	42.92	117,029,885
10/22/09	42.86	43.28	42.58	43.10	85,871,768
10/21/09	42.99	43.61	42.85	42.93	110,397,326
10/20/09	43.24	43.25	42.73	43.01	89,847,824
10/19/09	42.60	43.06	42.39	43.00	83,511,942
10/16/09	42.71	42.78	42.28	42.57	111,859,601
10/15/09	42.72	42.91	42.66	42.85	85,772,704
10/14/09	42.89	43.09	42.64	42.95	91,004,866
10/13/09	42.34	42.54	42.17	42.38	70,939,211
10/12/09	42.43	42.66	42.08	42.37	53,221,870
10/09/09	41.95	42.35	41.86	42.28	62,827,992
10/08/09	42.11	42.42	41.94	42.04	107,850,372
10/07/09	41.68	41.88	41.57	41.86	93,787,522
10/06/09	41.23	41.94	41.02	41.74	124,627,964
10/05/09	40.89	41.20	40.63	41.01	97,054,125
10/02/09	40.52	41.05	40.52	40.68	145,291,252
10/01/09	41.91	41.93	40.80	40.80	140,119,051
09/30/09	42.19	42.40	41.40	42.05	173,102,625
09/29/09	42.21	42.42	41.83	42.02	106,686,401
09/28/09	41.72	42.46	41.69	42.21	84,484,131
09/25/09	41.58	41.89	41.38	41.50	109,215,947
09/24/09	42.41	42.49	41.57	41.87	111,016,320
09/23/09	42.62	42.96	42.17	42.25	143,924,062
09/22/09	42.61	42.62	42.24	42.45	75,638,373
09/21/09	42.02	42.49	41.96	42.37	71,351,343
09/18/09	42.36	42.42	42.01	42.24	87,453,059
09/17/09	42.08	42.41	41.97	42.17	102,169,545
09/16/09	41.74	42.24	41.60	42.18	96,888,463
09/15/09	41.42	41.71	41.33	41.57	91,594,541
09/14/09	40.99	41.47	40.97	41.44	90,560,527
09/11/09	41.26	41.38	40.98	41.28	93,869,374
09/10/09	40.87	41.29	40.76	41.24	99,289,067
09/09/09	40.53	41.05	40.36	40.85	99,290,029
09/08/09	40.42	40.54	40.23	40.51	71,024,341
09/04/09	39.35	40.15	39.29	40.13	74,866,546
09/03/09	39.21	39.34	38.80	39.28	76,783,088
09/02/09	38.86	39.24	38.81	39.02	92,757,103
09/01/09	39.64	40.36	38.93	39.05	162,958,867
08/31/09	39.93	39.97	39.56	39.80	96,415,287
08/28/09	40.65	40.84	39.93	40.21	114,310,203
08/27/09	40.09	40.24	39.44	40.17	121,957,773
08/26/09	40.06	40.37	39.85	40.07	96,407,482
08/25/09	40.11	40.53	40.02	40.14	92,900,338
08/24/09	40.13	40.34	39.87	40.02	109,904,874
08/21/09	39.78	40.13	39.51	40.06	114,660,175
08/20/09	39.05	39.61	38.97	39.53	81,473,477
08/19/09	38.37	39.17	38.32	39.07	88,036,241
08/18/09	38.50	39.75	38.39	38.81	84,607,838
08/17/09	38.75	38.79	38.24	38.26	131,797,185
08/14/09	39.66	39.73	39.05	39.40	124,480,151
08/13/09	39.87	39.93	39.41	39.86	110,106,995
08/12/09	38.98	39.99	38.97	39.64	147,239,950
08/11/09	39.19	39.27	38.82	39.03	91,922,694
08/10/09	39.50	39.62	39.11	39.37	87,163,150
08/07/09	39.68	39.84	39.36	39.65	107,512,240
08/06/09	39.56	39.70	39.01	39.15	116,937,411
08/05/09	39.90	39.91	39.23	39.50	118,092,996
08/04/09	39.63	39.96	39.54	39.81	100,690,726
08/03/09	39.62	39.83	39.41	39.81	111,722,709
07/31/09	39.33	39.62	39.18	39.22	78,208,282
07/30/09	39.51	39.95	39.28	39.34	108,969,837
07/29/09	39.09	39.20	38.78	39.11	126,538,184
07/28/09	38.95	39.36	38.71	38.85	111,564,277
07/27/09	39.06	39.18	38.65	39.12	94,718,534
07/24/09	38.71	39.14	38.56	38.82	109,312,234
07/23/09	38.23	39.26	38.17	39.12	160,566,419
07/22/09	37.98	38.47	37.91	38.28	113,808,563
07/21/09	37.85	37.96	37.42	37.96	130,587,601
07/20/09	37.53	37.78	37.39	37.70	97,168,739
07/17/09	37.14	37.35	36.96	37.34	104,906,405
07/16/09	36.53	37.22	36.51	37.14	119,842,434
07/15/09	36.10	36.72	35.93	36.71	160,869,688
07/14/09	35.32	35.58	35.20	35.51	115,631,626
07/13/09	34.75	35.39	34.28	35.38	127,140,297
07/10/09	34.46	34.94	34.36	34.72	108,481,909
07/09/09	34.64	34.81	34.45	34.57	97,851,468
07/08/09	34.53	34.67	34.10	34.51	152,776,358
07/07/09	35.22	35.29	34.31	34.33	149,772,994
07/06/09	35.18	35.34	34.84	35.21	107,632,481
07/02/09	35.88	35.89	35.30	35.39	113,309,764
07/01/09	36.33	36.63	36.18	36.19	85,975,906
06/30/09	36.34	36.52	35.90	36.17	97,843,001
06/29/09	36.23	36.54	35.91	36.24	93,817,585
06/26/09	35.92	36.29	35.84	36.16	87,677,290
06/25/09	35.18	36.15	35.08	36.08	112,538,111
06/24/09	35.10	35.66	35.08	35.38	103,314,561
06/23/09	35.00	35.06	34.57	34.80	114,903,026
06/22/09	35.59	35.68	34.82	34.88	137,714,814
06/19/09	35.83	36.15	35.70	35.95	122,050,096
06/18/09	35.58	35.81	35.32	35.57	126,266,695
06/17/09	35.42	35.96	35.20	35.64	153,421,778
06/16/09	35.81	35.94	35.27	35.30	110,550,209
06/15/09	36.03	36.08	35.33	35.65	112,152,898
06/12/09	36.41	36.46	35.95	36.39	109,452,462
06/11/09	36.50	36.97	36.49	36.56	147,909,735
06/10/09	36.91	36.92	36.04	36.56	133,404,603
06/09/09	36.58	36.91	36.41	36.69	109,187,759
06/08/09	36.27	36.69	35.87	36.41	89,194,096
06/05/09	36.70	36.82	36.17	36.52	121,963,044
06/04/09	36.15	36.53	36.09	36.48	89,280,573
06/03/09	36.03	36.12	35.68	36.08	93,329,716
06/02/09	35.94	36.53	35.86	36.19	126,858,554
06/01/09	35.48	36.25	35.36	36.14	119,192,163
05/29/09	34.74	35.25	34.52	35.13	111,535,656
05/28/09	34.53	34.83	33.97	34.71	118,931,250
05/27/09	34.44	34.94	34.19	34.31	121,393,094
05/26/09	32.96	34.59	32.95	34.55	144,857,122
05/22/09	33.54	33.73	33.09	33.31	83,520,293
05/21/09	33.78	34.02	33.08	33.41	139,253,125
05/20/09	34.30	34.80	33.94	34.04	131,873,676
05/19/09	33.90	34.50	33.71	34.16	129,086,394
05/18/09	33.36	34.04	33.16	34.00	114,333,401
05/15/09	33.13	33.58	33.00	33.14	121,326,308
05/14/09	32.87	33.46	32.85	33.16	140,021,617
05/13/09	33.40	33.41	32.73	32.79	175,548,207
05/12/09	34.18	34.24	33.29	33.69	147,842,117
05/11/09	33.54	34.48	33.44	34.11	142,775,884
05/08/09	34.11	34.50	33.64	33.99	183,507,282
05/07/09	35.00	35.02	33.64	33.97	216,484,625
05/06/09	35.07	35.09	34.22	34.79	178,840,474
05/05/09	34.75	34.82	34.39	34.78	113,638,114
05/04/09	34.43	34.84	34.28	34.81	119,317,320
05/01/09	34.04	34.30	33.77	34.13	100,111,971
04/30/09	34.13	34.66	33.80	34.04	144,120,353
04/29/09	33.51	34.16	33.41	33.70	141,413,571
04/28/09	33.29	33.67	33.13	33.25	108,967,966
04/27/09	33.19	33.82	33.12	33.49	120,749,086
04/24/09	33.12	33.69	32.84	33.45	141,169,941
04/23/09	32.78	32.91	32.26	32.88	181,848,784
04/22/09	32.27	33.30	32.16	32.56	165,040,476
04/21/09	31.87	32.51	31.86	32.46	145,490,151
04/20/09	32.47	32.59	31.84	32.01	123,080,472
04/17/09	32.93	33.27	32.70	33.08	129,835,395
04/16/09	32.60	33.20	32.28	33.01	171,167,985
04/15/09	32.01	32.20	31.63	32.17	124,808,143
04/14/09	32.46	32.65	32.04	32.26	124,068,950
04/13/09	32.57	32.84	32.30	32.66	119,310,408
04/09/09	32.30	32.78	32.20	32.71	131,871,447
04/08/09	31.50	31.93	31.27	31.73	126,125,970
04/07/09	31.68	31.70	30.99	31.20	147,531,195
04/06/09	31.75	32.10	31.43	32.04	160,413,612
04/03/09	31.83	32.17	31.61	32.12	134,577,245
04/02/09	31.12	32.04	31.01	31.54	212,272,326
04/01/09	29.73	30.66	29.58	30.56	137,949,921
03/31/09	30.10	30.73	30.06	30.11	150,243,791
03/30/09	30.08	30.11	29.41	29.85	162,919,640
03/27/09	30.85	30.96	30.50	30.60	156,108,009
03/26/09	30.66	31.24	30.20	31.19	182,459,446
03/25/09	30.37	30.83	29.45	30.26	190,601,573
03/24/09	30.44	30.66	30.10	30.12	120,849,455
03/23/09	29.65	30.72	28.99	30.68	179,642,565
03/20/09	29.45	29.82	28.78	28.98	149,437,356
03/19/09	29.86	29.87	29.21	29.42	146,766,511
03/18/09	28.98	29.94	28.83	29.44	208,146,881
03/17/09	28.16	29.08	28.06	29.08	169,852,396
03/16/09	28.65	28.73	27.95	28.02	190,329,439
03/13/09	28.43	28.59	28.08	28.49	156,783,498
03/12/09	27.48	28.51	27.20	28.42	184,511,048
03/11/09	27.39	27.75	27.02	27.51	173,147,912
03/10/09	26.03	27.15	25.93	27.09	175,068,132
03/09/09	25.83	26.58	25.41	25.52	181,154,015
03/06/09	26.40	26.58	25.49	26.07	218,421,537
03/05/09	26.80	27.01	26.19	26.28	199,616,447
03/04/09	26.78	27.47	26.69	27.09	164,906,096
03/03/09	26.62	26.93	26.19	26.39	158,739,966
03/02/09	26.89	27.27	26.24	26.41	188,175,935
02/27/09	27.25	27.74	27.15	27.29	204,492,546
02/26/09	28.53	28.70	27.46	27.55	211,282,792
02/25/09	28.37	28.92	27.90	28.34	220,222,983
02/24/09	27.76	28.73	27.72	28.53	181,335,783
02/23/09	28.78	28.80	27.49	27.62	169,469,878
02/20/09	28.21	28.90	28.15	28.62	210,752,398
02/19/09	29.18	29.35	28.47	28.54	155,322,371
02/18/09	29.16	29.41	28.62	28.99	161,268,253
02/17/09	29.22	29.41	28.81	28.97	157,782,517
02/13/09	30.20	30.51	30.03	30.17	145,060,587
02/12/09	29.57	30.35	29.38	30.31	201,055,000
02/11/09	30.08	30.27	29.47	29.94	169,117,200
02/10/09	31.03	31.41	29.84	30.08	232,795,200
02/09/09	31.12	31.40	30.92	31.23	98,856,900
02/06/09	30.42	31.24	30.32	31.10	164,513,200
02/05/09	29.23	30.50	29.21	30.31	217,578,900
02/04/09	29.68	30.60	29.53	29.65	175,780,900
02/03/09	29.22	30.17	28.78	29.61	120,541,100
02/02/09	28.53	29.35	28.49	29.16	126,796,100
01/30/09	29.54	29.67	28.69	28.81	140,334,200
01/29/09	29.72	30.14	29.23	29.32	130,731,800
01/28/09	29.55	30.39	29.55	30.09	139,722,800
01/27/09	28.87	29.31	28.87	29.07	110,591,300
01/26/09	28.69	29.33	28.50	28.86	140,398,700
01/23/09	28.05	29.10	27.90	28.65	170,164,100
01/22/09	28.27	28.98	28.02	28.51	200,602,700
01/21/09	28.18	28.94	27.86	28.90	149,179,600
01/20/09	29.05	29.18	27.72	27.72	135,105,800
01/16/09	29.25	29.34	28.45	29.17	175,478,100
01/15/09	28.32	29.09	27.83	28.85	192,567,200
01/14/09	28.94	29.03	28.22	28.38	136,294,000
01/13/09	29.26	29.72	28.93	29.28	186,266,700
01/12/09	29.85	29.89	28.95	29.27	102,726,200
01/09/09	30.50	30.52	29.66	29.81	117,137,900
01/08/09	30.12	30.53	29.82	30.49	131,822,500
01/07/09	30.46	30.63	29.93	30.18	133,879,800
01/06/09	30.98	31.36	30.84	31.06	136,791,700
01/05/09	30.56	31.06	30.33	30.75	91,751,900
01/02/09	29.49	30.86	29.43	30.76	107,891,500
12/31/08	29.21	29.82	29.20	29.48	89,189,700
12/30/08	28.72	29.33	28.69	29.24	77,089,500
12/29/08	28.96	28.99	28.21	28.64	52,688,300
12/26/08	28.95	28.98	28.72	28.88	20,937,000
12/24/08	28.95	28.96	28.73	28.89	27,194,700
12/23/08	29.08	29.36	28.64	28.81	68,764,800
12/22/08	29.60	29.66	28.49	28.96	95,379,600
12/19/08	29.67	30.11	29.40	29.60	118,308,900
12/18/08	29.89	30.09	29.06	29.36	142,656,400
12/17/08	29.95	30.29	29.52	29.89	159,813,500
12/16/08	29.12	30.35	28.81	30.25	169,300,100
12/15/08	29.43	29.46	28.45	28.87	107,887,000
12/12/08	28.40	29.56	28.18	29.38	158,600,100
12/11/08	29.51	29.97	28.65	28.80	167,161,400
12/10/08	29.80	30.15	29.32	29.61	162,335,100
12/09/08	29.38	30.52	29.27	29.71	178,148,300
12/08/08	29.29	30.15	29.14	29.78	185,782,500
12/05/08	27.22	28.78	26.68	28.65	212,283,700
12/04/08	27.89	28.49	27.05	27.53	188,868,700
12/03/08	26.86	28.42	26.80	28.33	230,944,900
12/02/08	27.03	27.61	26.57	27.55	181,743,000
12/01/08	28.21	28.22	26.62	26.66	149,161,500
11/28/08	28.73	28.90	28.54	28.83	41,238,200
11/26/08	27.60	29.06	27.53	29.05	164,912,000
11/25/08	28.32	28.35	27.24	27.89	202,968,700
11/24/08	26.95	28.35	26.71	28.02	225,058,200
11/21/08	25.75	26.41	24.80	26.40	282,746,800
11/20/08	26.26	27.17	25.21	25.30	342,472,400
11/19/08	28.11	28.49	26.52	26.59	244,180,600
11/18/08	28.27	28.46	27.11	28.05	252,661,800
11/17/08	28.20	28.94	27.98	28.08	202,835,200
11/14/08	29.48	30.11	28.58	28.69	259,407,000
11/13/08	28.32	30.22	27.01	30.15	317,943,900
11/12/08	29.35	29.50	28.36	28.42	184,946,400
11/11/08	30.17	30.45	29.42	29.80	162,869,800
11/10/08	31.65	31.65	30.09	30.46	142,584,500
11/07/08	30.61	31.16	30.28	30.88	176,946,200
11/06/08	31.17	31.55	30.09	30.25	220,677,200
11/05/08	33.19	33.26	31.60	31.67	183,893,900
11/04/08	33.12	33.67	32.65	33.41	182,487,600
11/03/08	32.48	32.96	32.18	32.49	128,455,500
10/31/08	32.04	33.09	31.77	32.56	224,261,000
10/30/08	32.34	32.73	31.66	32.51	255,292,100
10/29/08	31.59	32.75	30.94	31.46	341,316,000
10/28/08	29.38	31.56	28.56	31.54	327,239,500
10/27/08	28.88	29.90	28.37	28.40	239,302,300
10/24/08	27.95	29.95	27.81	29.21	322,129,500
10/23/08	30.18	30.78	28.61	30.18	377,966,900
10/22/08	31.05	31.28	29.41	30.30	289,993,600
10/21/08	32.33	32.93	31.16	31.16	239,932,400
10/20/08	32.43	32.93	31.38	32.87	232,783,400
10/17/08	31.35	33.31	31.09	31.98	326,571,300
10/16/08	30.50	31.95	28.96	31.94	494,783,500
10/15/08	32.96	33.01	30.23	30.29	312,088,500
10/14/08	35.79	35.79	32.86	33.27	341,595,900
10/13/08	32.53	34.90	32.07	34.78	276,998,700
10/10/08	30.21	32.15	29.08	31.00	472,339,100
10/09/08	32.82	33.34	30.66	31.20	352,433,900
10/08/08	31.63	33.78	31.52	32.06	452,066,500
10/07/08	34.79	34.85	31.95	32.32	329,365,700
10/06/08	34.91	35.17	32.58	34.51	394,046,600
10/03/08	36.89	37.80	35.74	35.82	272,116,100
10/02/08	37.87	37.87	36.27	36.38	192,124,000
10/01/08	38.45	38.58	37.65	38.11	174,033,300
09/30/08	37.34	38.90	37.22	38.52	195,436,700
09/29/08	39.85	39.97	36.81	37.44	307,954,400
09/26/08	39.90	41.07	39.82	40.67	182,678,600
09/25/08	40.82	41.60	40.62	41.08	148,586,800
09/24/08	40.40	40.84	40.11	40.44	159,270,800
09/23/08	40.79	41.33	40.03	40.16	184,011,200
09/22/08	42.31	42.41	40.39	40.47	164,698,200
09/19/08	43.33	43.39	41.68	42.47	263,394,000
09/18/08	40.66	41.52	39.08	41.12	423,934,000
09/17/08	41.42	41.96	39.76	39.78	340,088,000
09/16/08	41.03	42.38	40.99	41.96	349,506,500
09/15/08	41.95	42.83	41.58	41.63	616,772,300
09/12/08	42.77	43.24	42.44	42.96	172,094,300
09/11/08	41.75	43.22	41.72	43.13	203,398,200
09/10/08	42.40	42.72	41.99	42.34	160,658,100
09/09/08	42.88	43.32	41.90	41.99	214,180,600
09/08/08	43.55	43.75	42.22	42.90	311,065,100
09/05/08	42.82	43.31	42.35	42.98	247,977,500
09/04/08	44.38	44.43	43.19	43.19	219,004,700
09/03/08	44.96	45.15	44.31	44.64	161,682,900
09/02/08	46.37	46.57	44.85	45.06	162,277,500
08/29/08	46.11	46.61	45.43	45.63	133,184,300
08/28/08	46.42	46.77	46.33	46.60	112,808,600
08/27/08	45.95	46.58	45.79	46.23	108,489,900
08/26/08	46.02	46.27	45.63	45.93	107,225,500
08/25/08	46.65	46.70	45.87	45.99	128,076,500
08/22/08	46.61	47.17	46.57	46.98	96,515,500
08/21/08	46.24	46.57	45.88	46.37	118,916,200
08/20/08	46.83	47.05	46.24	46.58	155,466,700
08/19/08	46.85	47.08	46.25	46.51	155,410,600
08/18/08	47.78	47.79	46.75	47.09	151,399,100
08/15/08	47.81	48.05	47.45	47.64	123,115,900
08/14/08	47.03	47.94	46.98	47.73	158,069,200
08/13/08	47.21	47.60	46.74	47.19	169,652,100
08/12/08	47.23	47.64	47.00	47.29	140,549,300
08/11/08	46.79	47.76	46.63	47.24	157,290,100
08/08/08	45.74	46.93	45.65	46.81	143,121,500
08/07/08	45.85	46.35	45.59	45.77	152,805,800
08/06/08	45.46	46.31	45.09	46.13	133,463,700
08/05/08	44.41	45.48	44.36	45.44	151,657,400
08/04/08	44.39	44.44	43.82	43.95	116,298,000
08/01/08	45.02	45.06	43.92	44.40	180,350,400
07/31/08	44.64	45.65	44.54	44.97	180,473,100
07/30/08	44.98	45.33	44.40	45.08	165,679,900
07/29/08	44.13	45.05	44.09	44.85	142,290,900
07/28/08	44.77	45.03	43.74	43.94	123,953,100
07/25/08	44.50	44.99	44.28	44.78	111,616,700
07/24/08	45.09	45.12	44.17	44.21	145,561,000
07/23/08	44.37	45.40	44.24	44.88	169,090,100
07/22/08	43.56	44.33	43.39	44.30	152,524,500
07/21/08	44.52	44.71	44.01	44.30	128,107,800
07/18/08	44.66	44.69	44.11	44.11	160,661,000
07/17/08	45.12	45.33	44.50	45.15	197,483,400
07/16/08	43.88	44.89	43.45	44.85	186,047,800
07/15/08	43.54	44.45	42.84	43.77	283,891,100
07/14/08	44.66	44.70	43.60	43.76	177,389,800
07/11/08	44.33	44.78	43.38	44.08	265,514,700
07/10/08	44.34	44.93	43.90	44.79	238,811,500
07/09/08	45.47	45.54	44.25	44.27	168,500,300
07/08/08	44.47	45.52	44.29	45.48	206,151,200
07/07/08	44.56	44.97	43.77	44.42	181,011,300
07/03/08	44.50	44.60	43.80	44.15	123,118,300
07/02/08	45.46	45.64	44.16	44.23	199,576,400
07/01/08	44.33	45.37	44.20	45.32	245,494,300
06/30/08	45.02	45.34	44.67	44.69	132,912,400
06/27/08	45.11	45.41	44.49	45.16	181,351,800
06/26/08	46.19	46.20	45.15	45.16	190,028,300
06/25/08	46.51	47.49	46.44	47.06	179,023,400
06/24/08	46.33	46.86	45.91	46.31	178,293,800
06/23/08	47.10	47.23	46.48	46.55	131,488,800
06/20/08	47.81	47.83	46.70	46.91	197,434,200
06/19/08	47.38	48.45	47.07	48.21	221,304,200
06/18/08	47.71	47.90	47.28	47.47	169,338,100
06/17/08	48.39	48.50	47.92	47.99	122,932,000
06/16/08	47.57	48.46	47.52	48.24	136,343,900
06/13/08	47.17	47.92	46.92	47.82	167,855,000
06/12/08	47.17	47.56	46.46	46.88	189,913,200
06/11/08	47.89	47.97	46.81	46.83	170,366,900
06/10/08	47.72	48.38	47.61	47.99	162,706,000
06/09/08	48.57	48.63	47.40	48.21	208,897,300
06/06/08	49.54	49.64	48.46	48.47	189,059,600
06/05/08	49.32	50.03	49.13	49.97	126,653,700
06/04/08	48.42	49.53	48.38	49.19	174,870,800
06/03/08	49.02	49.33	48.11	48.57	167,606,900
06/02/08	49.35	49.35	48.40	48.84	144,359,900
05/30/08	49.31	49.67	49.18	49.44	94,153,600
05/29/08	48.72	49.40	48.69	49.12	143,993,000
05/28/08	48.72	48.80	48.19	48.69	121,363,000
05/27/08	47.75	48.55	47.74	48.49	106,984,300
05/23/08	47.62	47.80	47.27	47.65	121,698,400
05/22/08	47.74	48.13	47.56	47.80	153,198,200
05/21/08	48.77	49.03	47.47	47.63	192,806,700
05/20/08	48.91	48.91	48.33	48.71	137,163,700
05/19/08	49.48	49.89	48.78	49.08	140,048,700
05/16/08	49.50	49.54	48.89	49.44	146,563,200
05/15/08	48.56	49.45	48.42	49.40	157,181,400
05/14/08	48.85	49.36	48.48	48.55	143,598,200
05/13/08	48.55	48.77	48.20	48.66	85,448,100
05/12/08	47.73	48.63	47.65	48.53	89,606,500
05/09/08	47.49	47.91	47.35	47.66	97,062,000
05/08/08	47.69	48.14	47.51	47.85	128,058,700
05/07/08	48.38	48.67	47.32	47.49	140,008,300
05/06/08	47.94	48.57	47.59	48.37	139,582,600
05/05/08	48.21	48.47	47.85	48.07	75,624,700
05/02/08	48.60	48.63	47.79	48.21	124,990,000
05/01/08	46.69	48.16	46.68	48.14	143,596,900
04/30/08	47.16	47.51	46.49	46.67	132,152,700
04/29/08	46.61	47.21	46.52	47.06	91,270,600
04/28/08	46.72	47.08	46.59	46.70	71,220,700
04/25/08	46.78	46.81	46.04	46.61	121,945,400
04/24/08	46.33	47.24	45.86	46.73	166,509,000
04/23/08	46.15	46.52	45.74	46.32	131,086,200
04/22/08	46.22	46.24	45.41	45.81	104,689,600
04/21/08	46.09	46.54	45.96	46.50	83,303,200
04/18/08	45.94	46.39	45.69	46.18	133,022,500
04/17/08	44.90	44.95	44.47	44.75	124,953,100
04/16/08	44.18	44.96	44.14	44.85	134,027,900
04/15/08	43.73	43.84	43.18	43.64	124,232,300
04/14/08	43.71	43.97	43.45	43.58	89,274,600
04/11/08	44.51	44.59	43.62	43.77	120,135,400
04/10/08	44.42	45.32	44.42	45.02	112,773,800
04/09/08	44.95	44.97	44.12	44.39	127,182,300
04/08/08	44.90	45.20	44.66	44.89	97,435,200
04/07/08	45.61	45.88	45.13	45.24	102,297,100
04/04/08	45.25	45.82	44.88	45.34	139,261,000
04/03/08	44.77	45.39	44.62	45.07	140,033,800
04/02/08	45.18	45.49	44.65	44.97	132,486,800
04/01/08	43.91	45.09	43.90	45.07	137,494,400
03/31/08	43.15	43.52	42.95	43.22	113,644,800
03/28/08	43.52	43.83	42.84	42.99	111,822,300
03/27/08	43.93	44.00	43.21	43.21	143,868,600
03/26/08	44.16	44.34	43.77	44.19	124,824,600
03/25/08	44.19	44.56	43.77	44.32	118,107,500
03/24/08	42.79	44.25	42.79	44.07	125,018,000
03/20/08	41.87	42.61	41.62	42.60	128,397,000
03/19/08	42.98	43.07	41.72	41.74	216,157,200
03/18/08	41.73	42.81	41.60	42.80	216,300,400
03/17/08	40.79	41.50	40.55	40.97	193,130,600
03/14/08	42.80	42.85	41.23	41.73	309,589,800
03/13/08	41.72	42.80	41.30	42.52	208,967,900
03/12/08	42.48	42.91	42.08	42.19	155,566,100
03/11/08	41.34	42.33	41.00	42.31	196,755,300
03/10/08	41.50	41.63	40.67	40.76	146,801,900
03/07/08	41.41	42.12	40.88	41.56	242,552,400
03/06/08	42.56	42.74	41.59	41.66	152,752,200
03/05/08	42.47	43.01	42.23	42.59	183,208,300
03/04/08	41.88	42.52	41.51	42.39	183,851,000
03/03/08	42.41	42.47	41.73	42.15	132,963,800
02/29/08	43.12	43.24	42.33	42.43	188,724,500
02/28/08	43.58	43.99	43.41	43.58	129,196,700
02/27/08	43.24	43.92	43.14	43.75	125,682,600
02/26/08	43.12	43.94	42.84	43.53	148,375,900
02/25/08	43.10	43.53	42.81	43.36	121,444,300
02/22/08	43.14	43.16	42.08	43.15	157,364,700
02/21/08	43.82	43.93	42.81	42.99	127,857,000
02/20/08	42.73	43.55	42.71	43.40	137,264,300
02/19/08	43.86	43.96	42.74	43.21	110,507,600
02/15/08	43.20	43.44	42.92	43.29	100,053,300
02/14/08	44.30	44.30	43.35	43.43	170,746,100
02/13/08	43.85	44.33	43.62	44.23	148,685,900
02/12/08	43.80	44.14	42.98	43.29	145,412,400
02/11/08	43.24	43.68	43.01	43.53	119,562,300
02/08/08	42.67	43.24	42.42	43.07	173,781,300
02/07/08	41.81	43.26	41.64	42.58	286,254,800
02/06/08	43.38	43.63	42.25	42.29	178,285,000
02/05/08	43.63	44.06	43.11	43.14	188,990,400
02/04/08	45.02	45.05	44.39	44.40	100,209,900
02/01/08	44.95	45.32	44.33	45.03	161,920,300
01/31/08	43.34	45.03	43.29	44.58	246,824,100
01/30/08	43.71	44.77	43.64	43.83	220,824,400
01/29/08	44.02	44.14	43.50	43.87	138,520,000
01/28/08	43.48	43.90	43.04	43.79	163,711,200
01/25/08	45.31	45.31	43.40	43.45	199,299,100
01/24/08	43.65	44.38	43.52	44.36	250,249,100
01/23/08	42.02	43.61	41.10	43.47	390,129,000
01/22/08	42.31	44.22	42.21	43.64	325,732,000
01/18/08	45.08	45.58	44.43	44.80	273,063,300
01/17/08	45.68	46.01	44.65	44.86	254,098,800
01/16/08	45.63	46.34	44.91	45.49	265,625,900
01/15/08	46.79	46.94	45.79	45.98	241,094,900
01/14/08	47.11	47.42	46.73	47.29	168,048,500
01/11/08	47.15	47.19	46.13	46.48	211,647,700
01/10/08	46.85	47.82	46.71	47.41	249,958,500
01/09/08	46.52	47.38	45.89	47.34	254,011,800
01/08/08	47.68	48.17	46.35	46.35	261,669,800
01/07/08	47.81	48.01	46.85	47.58	235,083,600
01/04/08	49.20	49.22	47.62	47.81	212,617,600
01/03/08	49.80	50.14	49.54	50.00	114,103,700
01/02/08	50.65	50.84	49.52	49.80	152,344,100
12/31/07	50.94	51.05	50.59	50.60	70,135,600
12/28/07	51.41	51.52	50.80	51.19	67,545,400
12/27/07	51.69	51.86	51.08	51.24	65,778,900
12/26/07	51.49	51.99	51.37	51.86	58,492,100
12/24/07	51.38	51.76	51.32	51.60	34,499,800
12/21/07	51.05	51.27	50.85	51.22	107,573,500
12/20/07	49.95	50.29	49.54	50.23	167,341,700
12/19/07	49.23	49.54	48.95	49.22	137,970,900
12/18/07	49.58	49.61	48.53	49.23	154,251,700
12/17/07	50.11	50.32	49.05	49.07	134,377,000
12/14/07	50.41	50.92	50.25	50.30	128,396,700
12/13/07	50.65	50.95	50.31	50.82	153,476,200
12/12/07	51.56	51.74	50.22	51.10	162,975,200
12/11/07	51.92	52.14	50.53	50.64	167,064,300
12/10/07	51.77	51.99	51.63	51.85	75,657,900
12/07/07	51.60	51.85	51.39	51.64	88,992,300
12/06/07	50.95	51.68	50.93	51.63	99,724,500
12/05/07	50.52	51.31	50.48	50.90	137,614,200
12/04/07	49.82	50.27	49.71	50.00	113,374,100
12/03/07	50.41	50.85	50.15	50.21	108,625,700
11/30/07	51.52	51.56	50.28	50.63	171,417,400
11/29/07	50.60	51.20	50.52	51.02	172,087,300
11/28/07	49.96	51.02	49.93	50.80	216,868,100
11/27/07	48.75	49.39	48.45	49.30	211,369,300
11/26/07	49.31	49.70	48.25	48.33	150,352,100
11/23/07	48.97	49.31	48.72	49.18	46,463,300
11/21/07	48.80	49.51	48.20	48.66	212,225,400
11/20/07	49.30	50.11	48.28	49.24	300,763,600
11/19/07	49.50	49.78	48.76	49.04	199,747,300
11/16/07	49.50	49.82	48.69	49.62	263,588,600
11/15/07	49.34	49.87	48.72	49.16	250,996,600
11/14/07	50.71	50.76	49.24	49.43	260,873,700
11/13/07	48.74	50.12	48.70	50.07	255,262,500
11/12/07	49.26	49.58	48.01	48.09	282,589,700
11/09/07	50.06	50.44	49.34	49.34	307,727,700
11/08/07	52.44	52.63	50.13	51.05	380,437,100
11/07/07	53.50	53.86	52.61	52.64	196,929,500
11/06/07	53.61	53.97	53.07	53.96	131,884,700
11/05/07	53.15	53.68	52.88	53.36	150,588,900
11/02/07	53.70	53.83	52.89	53.70	217,882,900
11/01/07	53.96	54.05	53.26	53.29	181,974,200
10/31/07	53.75	54.34	53.33	54.30	148,431,900
10/30/07	53.23	53.84	53.19	53.54	114,616,600
10/29/07	53.47	53.61	53.13	53.43	101,896,600
10/26/07	53.37	53.48	52.73	53.22	146,678,900
10/25/07	53.18	53.27	52.05	52.35	233,833,100
10/24/07	53.03	53.23	51.90	53.06	298,203,800
10/23/07	52.90	53.49	52.63	53.46	162,360,600
10/22/07	51.47	52.42	51.33	52.37	207,052,100
10/19/07	53.06	53.06	51.70	51.75	245,111,500
10/18/07	52.63	53.18	52.42	53.07	144,491,200
10/17/07	52.91	52.95	51.98	52.84	183,985,200
10/16/07	52.09	52.58	51.98	52.17	193,676,600
10/15/07	52.90	53.00	52.00	52.42	121,578,700
10/12/07	52.20	52.83	52.10	52.82	131,676,000
10/11/07	53.08	53.23	51.59	51.96	239,786,700
10/10/07	52.68	52.86	52.51	52.80	91,777,500
10/09/07	52.57	52.74	52.33	52.67	93,965,600
10/08/07	52.10	52.46	52.01	52.45	63,022,400
10/05/07	51.48	52.20	51.37	52.12	115,674,700
10/04/07	51.07	51.14	50.66	51.09	84,129,300
10/03/07	51.15	51.38	50.82	50.97	106,785,000
10/02/07	51.35	51.37	51.04	51.32	71,046,000
10/01/07	50.77	51.47	50.70	51.31	100,404,100
09/28/07	50.86	51.00	50.50	50.73	75,546,000
09/27/07	50.94	50.97	50.68	50.90	73,423,200
09/26/07	50.68	50.83	50.44	50.64	96,124,600
09/25/07	49.75	50.39	49.69	50.39	101,102,200
09/24/07	49.82	50.29	49.66	49.92	107,226,800
09/21/07	49.62	49.85	49.35	49.69	86,829,500
09/20/07	49.37	49.57	49.23	49.34	109,970,600
09/19/07	49.60	49.90	49.29	49.48	127,025,800
09/18/07	48.42	49.39	48.16	49.35	151,452,100
09/17/07	48.33	48.43	47.92	48.14	84,882,300
09/14/07	48.13	48.63	48.06	48.54	99,801,200
09/13/07	48.61	48.67	48.27	48.50	80,807,500
09/12/07	48.17	48.69	48.11	48.27	93,993,400
09/11/07	47.84	48.32	47.76	48.26	103,064,500
09/10/07	47.95	48.08	47.15	47.54	125,199,400

Date	Type	Amount
Corporate Actions
06/25/10	DIV	0.089
03/19/10	DIV	0.051
12/18/09	DIV	0.078
09/18/09	DIV	0.041
06/19/09	DIV	0.044
03/20/09	DIV	0.049
12/19/08	DIV	0.043
09/19/08	DIV	0.028
06/20/08	DIV	0.034
03/20/08	DIV	0.033
12/21/07	DIV	0.053
09/21/07	DIV	0.026
06/15/07	DIV	0.037
03/16/07	DIV	0.027
12/15/06	DIV	0.054
09/15/06	DIV	0.023
06/16/06	DIV	0.026
03/17/06	DIV	0.029
12/16/05	DIV	0.101
06/17/05	DIV	0.035
12/17/04	DIV	0.379
12/24/03	DIV	0.014
03/20/00	SPLIT	2.000

NOTE: Dividends are split adjusted