| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
103,210.00 |
103,750.00 |
103,095.00 |
103,250.00 |
602 |
 -0.62% |
 |
| 11/19/2009 |
103,600.00 |
103,895.00 |
102,870.00 |
103,895.00 |
834 |
 +0.02% |
|
| 11/18/2009 |
103,200.00 |
104,101.15 |
103,199.00 |
103,875.00 |
967 |
+0.75% |
|
| 11/17/2009 |
103,000.00 |
103,274.00 |
102,790.00 |
103,100.00 |
681 |
+0.10% |
|
| 11/16/2009 |
103,000.00 |
103,230.00 |
102,420.00 |
103,000.00 |
783 |
+0.93% |
|
| 11/13/2009 |
102,069.00 |
102,900.00 |
101,901.01 |
102,055.00 |
646 |
+0.05% |
|
| 11/12/2009 |
101,800.00 |
102,300.00 |
101,650.00 |
102,000.00 |
515 |
+0.24% |
|
| 11/11/2009 |
102,000.00 |
102,725.00 |
101,760.00 |
101,760.00 |
912 |
+0.06% |
|
| 11/10/2009 |
103,000.00 |
103,400.00 |
101,659.00 |
101,700.00 |
889 |
-0.88% |
|
| 11/09/2009 |
104,000.00 |
105,980.00 |
102,600.20 |
102,600.20 |
2,418 |
+0.20% |
|
| 11/06/2009 |
101,178.00 |
103,621.00 |
101,178.00 |
102,400.00 |
2,069 |
+0.49% |
|
| 11/05/2009 |
102,500.00 |
102,600.00 |
99,988.00 |
101,900.00 |
2,488 |
+0.36% |
|
| 11/04/2009 |
101,100.00 |
103,500.01 |
101,030.00 |
101,530.00 |
2,380 |
+1.08% |
|
| 11/03/2009 |
99,900.00 |
100,542.00 |
99,479.50 |
100,450.00 |
1,778 |
+1.72% |
|
| 11/02/2009 |
99,750.00 |
99,810.00 |
98,400.00 |
98,750.00 |
1,047 |
-0.25% |
|
| 10/30/2009 |
100,200.00 |
100,990.00 |
98,590.00 |
99,000.00 |
1,135 |
-1.18% |
|
| 10/29/2009 |
100,300.00 |
100,317.60 |
99,900.00 |
100,180.00 |
743 |
+0.39% |
|
| 10/28/2009 |
99,850.00 |
100,100.00 |
99,500.00 |
99,790.00 |
390 |
-0.21% |
|
| 10/27/2009 |
100,070.00 |
100,360.00 |
99,800.00 |
100,000.00 |
617 |
-0.07% |
|
| 10/26/2009 |
100,000.00 |
101,100.00 |
99,950.00 |
100,070.00 |
968 |
-0.53% |
|
| 10/23/2009 |
101,200.00 |
101,700.00 |
99,885.00 |
100,600.00 |
1,178 |
-0.59% |
|
| 10/22/2009 |
100,000.00 |
101,200.00 |
99,350.00 |
101,200.00 |
1,547 |
+1.20% |
|
| 10/21/2009 |
100,287.00 |
100,698.00 |
100,000.00 |
100,000.00 |
612 |
-0.29% |
|
| 10/20/2009 |
100,950.00 |
101,100.00 |
100,008.00 |
100,290.00 |
674 |
-0.70% |
|
| 10/19/2009 |
100,557.00 |
101,200.00 |
100,490.00 |
101,000.00 |
1,069 |
+0.44% |
|
| 10/16/2009 |
101,772.00 |
101,890.00 |
100,557.00 |
100,557.00 |
749 |
-1.77% |
|
| 10/15/2009 |
101,600.00 |
102,370.00 |
101,260.01 |
102,370.00 |
563 |
+0.36% |
|
| 10/14/2009 |
101,200.00 |
102,239.99 |
100,920.00 |
102,000.00 |
979 |
+1.40% |
|
| 10/13/2009 |
99,879.00 |
100,635.00 |
99,705.00 |
100,590.00 |
896 |
+0.64% |
|
| 10/12/2009 |
100,190.00 |
100,450.00 |
99,715.00 |
99,950.00 |
692 |
-0.05% |
|
| 10/09/2009 |
100,300.00 |
100,300.00 |
99,600.00 |
100,000.00 |
411 |
-0.40% |
|
| 10/08/2009 |
100,900.00 |
101,140.00 |
100,322.00 |
100,401.50 |
496 |
+0.00% |
|
| 10/07/2009 |
100,750.00 |
100,750.00 |
99,675.00 |
100,400.00 |
551 |
+0.14% |
|
| 10/06/2009 |
100,450.00 |
101,400.00 |
100,255.00 |
100,255.00 |
1,096 |
+0.26% |
|
| 10/05/2009 |
99,201.00 |
100,400.00 |
98,697.00 |
100,000.00 |
853 |
+0.50% |
|
| 10/02/2009 |
98,010.00 |
99,500.00 |
97,870.00 |
99,500.00 |
493 |
-0.35% |
|
| 10/01/2009 |
100,300.00 |
101,000.00 |
97,899.99 |
99,850.00 |
857 |
-1.14% |
|
| 09/30/2009 |
101,750.00 |
101,949.00 |
100,507.50 |
101,000.00 |
572 |
-0.54% |
|
| 09/29/2009 |
100,000.00 |
101,900.00 |
99,756.00 |
101,550.00 |
1,299 |
+1.29% |
|
| 09/28/2009 |
99,900.00 |
100,700.00 |
99,651.01 |
100,260.00 |
708 |
+1.16% |
|
| 09/25/2009 |
100,600.00 |
100,800.00 |
98,650.00 |
99,112.00 |
1,415 |
-1.90% |
|
| 09/24/2009 |
101,900.00 |
102,500.00 |
100,701.00 |
101,030.00 |
571 |
-0.95% |
|
| 09/23/2009 |
103,000.00 |
103,269.00 |
101,741.00 |
102,000.00 |
1,441 |
-0.87% |
|
| 09/22/2009 |
101,800.00 |
102,900.00 |
100,510.00 |
102,900.00 |
1,425 |
+2.23% |
|
| 09/21/2009 |
101,800.00 |
102,311.00 |
100,660.00 |
100,660.00 |
575 |
-1.51% |
|
| 09/18/2009 |
102,400.00 |
103,577.50 |
101,810.00 |
102,200.00 |
1,091 |
-0.77% |
|
| 09/17/2009 |
103,900.00 |
104,875.00 |
101,900.00 |
102,990.00 |
902 |
-0.01% |
|
| 09/16/2009 |
100,800.00 |
103,970.70 |
100,744.00 |
103,000.00 |
1,565 |
+3.00% |
|
| 09/15/2009 |
98,900.00 |
100,399.00 |
98,826.00 |
100,000.00 |
1,001 |
+1.27% |
|
| 09/14/2009 |
98,500.00 |
99,595.00 |
98,300.00 |
98,750.00 |
530 |
-0.25% |
|
| 09/11/2009 |
99,490.00 |
99,600.00 |
99,000.00 |
99,000.00 |
523 |
-0.09% |
|
| 09/10/2009 |
99,500.00 |
99,589.99 |
98,631.01 |
99,090.00 |
539 |
+0.70% |
|
| 09/09/2009 |
97,900.00 |
99,052.00 |
97,300.00 |
98,400.00 |
627 |
+0.86% |
|
| 09/08/2009 |
98,800.00 |
98,994.99 |
97,555.00 |
97,560.00 |
447 |
-0.45% |
|
| 09/04/2009 |
97,350.00 |
98,000.00 |
97,016.00 |
98,000.00 |
456 |
+0.15% |
|
| 09/03/2009 |
98,800.00 |
98,900.00 |
97,110.00 |
97,850.00 |
644 |
-0.36% |
|
| 09/02/2009 |
97,580.00 |
98,208.00 |
95,270.00 |
98,200.00 |
487 |
-0.41% |
|
| 09/01/2009 |
100,350.00 |
100,400.00 |
97,390.00 |
98,600.00 |
861 |
-2.23% |
|
| 08/31/2009 |
100,300.00 |
100,850.00 |
98,600.00 |
100,850.00 |
729 |
+0.45% |
|
| 08/28/2009 |
100,800.00 |
101,000.00 |
99,925.00 |
100,400.00 |
552 |
+0.70% |
|
| 08/27/2009 |
100,400.00 |
100,518.00 |
98,510.00 |
99,700.00 |
837 |
-0.69% |
|
| 08/26/2009 |
101,800.00 |
101,800.00 |
100,270.00 |
100,388.00 |
373 |
-0.75% |
|
| 08/25/2009 |
102,000.00 |
102,490.00 |
101,010.00 |
101,150.00 |
545 |
+0.25% |
|
| 08/24/2009 |
102,000.00 |
102,840.00 |
100,900.00 |
100,900.00 |
557 |
-0.49% |
|
| 08/21/2009 |
100,800.00 |
101,600.00 |
100,700.00 |
101,400.00 |
568 |
+1.40% |
|
| 08/20/2009 |
101,200.00 |
101,200.00 |
99,400.00 |
100,000.00 |
362 |
-0.10% |
|
| 08/19/2009 |
99,891.00 |
101,998.00 |
99,602.00 |
100,100.20 |
592 |
-0.83% |
|
| 08/18/2009 |
99,100.00 |
100,940.00 |
99,000.00 |
100,940.00 |
584 |
+1.96% |
|
| 08/17/2009 |
99,100.00 |
99,899.00 |
96,500.00 |
99,000.00 |
652 |
-2.37% |
|
| 08/14/2009 |
102,800.00 |
102,800.00 |
101,020.00 |
101,400.00 |
599 |
-0.73% |
|
| 08/13/2009 |
101,800.00 |
103,000.00 |
101,700.00 |
102,150.00 |
677 |
+1.14% |
|
| 08/12/2009 |
101,000.00 |
103,400.00 |
100,750.00 |
101,000.00 |
860 |
+0.10% |
|
| 08/11/2009 |
106,000.00 |
106,000.00 |
99,410.00 |
100,900.00 |
835 |
-2.98% |
|
| 08/10/2009 |
106,900.00 |
106,999.00 |
101,200.00 |
104,000.00 |
1,190 |
-3.79% |
|
| 08/07/2009 |
106,500.00 |
108,450.00 |
105,100.00 |
108,100.00 |
1,881 |
+1.08% |
|
| 08/06/2009 |
106,000.00 |
107,613.00 |
103,406.60 |
106,950.00 |
1,939 |
+2.05% |
|
| 08/05/2009 |
100,400.00 |
106,128.00 |
100,400.00 |
104,800.00 |
1,536 |
+4.48% |
|
| 08/04/2009 |
99,950.00 |
100,845.00 |
99,310.00 |
100,310.00 |
1,274 |
+0.31% |
|
| 08/03/2009 |
97,950.00 |
100,501.00 |
97,802.00 |
100,000.00 |
1,561 |
+3.09% |
|
| 07/31/2009 |
97,700.00 |
97,700.00 |
96,705.00 |
97,000.00 |
670 |
+0.21% |
|
| 07/30/2009 |
95,900.00 |
97,900.00 |
95,750.00 |
96,795.00 |
1,181 |
+1.62% |
|
| 07/29/2009 |
95,090.00 |
95,280.00 |
94,810.00 |
95,250.00 |
422 |
-0.15% |
|
| 07/28/2009 |
94,600.00 |
95,500.00 |
94,550.00 |
95,397.00 |
507 |
-0.32% |
|
| 07/27/2009 |
95,500.00 |
95,975.00 |
94,650.00 |
95,700.00 |
608 |
+0.42% |
|
| 07/24/2009 |
93,400.00 |
95,300.00 |
93,220.00 |
95,300.00 |
1,088 |
+1.93% |
|
| 07/23/2009 |
91,800.00 |
93,500.00 |
91,722.00 |
93,500.00 |
1,144 |
+1.63% |
|
| 07/22/2009 |
91,420.00 |
92,000.00 |
91,080.00 |
92,000.00 |
535 |
+0.27% |
|
| 07/21/2009 |
91,200.00 |
91,989.00 |
91,200.00 |
91,750.00 |
802 |
+0.66% |
|
| 07/20/2009 |
90,500.00 |
91,350.00 |
90,500.00 |
91,150.00 |
630 |
+0.72% |
|
| 07/17/2009 |
90,450.00 |
90,800.00 |
90,110.00 |
90,500.00 |
408 |
+0.28% |
|
| 07/16/2009 |
90,560.00 |
90,745.00 |
89,800.00 |
90,245.00 |
520 |
-0.35% |
|
| 07/15/2009 |
89,510.00 |
90,975.00 |
89,510.00 |
90,560.00 |
1,172 |
+1.30% |
|
| 07/14/2009 |
88,800.00 |
89,400.00 |
88,150.00 |
89,400.00 |
645 |
+1.02% |
|
| 07/13/2009 |
85,932.00 |
88,850.00 |
85,650.00 |
88,495.00 |
883 |
+3.96% |
|
| 07/10/2009 |
85,600.00 |
85,932.00 |
84,600.00 |
85,125.00 |
688 |
-0.55% |
|
| 07/09/2009 |
87,400.00 |
87,650.00 |
85,221.00 |
85,600.00 |
524 |
-1.61% |
|
| 07/08/2009 |
87,900.00 |
87,900.00 |
85,650.01 |
87,000.00 |
922 |
-0.23% |
|
| 07/07/2009 |
87,400.00 |
88,350.00 |
86,990.00 |
87,200.00 |
631 |
-1.44% |
|
| 07/06/2009 |
88,500.00 |
88,600.00 |
87,200.00 |
88,475.00 |
781 |
-1.02% |
|
| 07/02/2009 |
90,100.00 |
90,100.00 |
88,500.00 |
89,384.00 |
422 |
-1.22% |
|
|
|
|
|
|
|
|
|
|
