SPDR Gold Shares (New York Stock Exchange Arca),
"The “SPDR” trademark is used under license from The McGraw-Hill Companies, Inc. (“McGraw-Hill”). No financial product offered by SPDR® Gold Trust, or its affiliates is sponsored, endorsed, sold or promoted by McGraw-Hill."
"Note: This document is for information purposes only and is subject to change without notice. No part of this document may be reproduced in any manner without the written permission of SPDR Gold Shares spdrgoldshares@ssga.com. Under no circumstances should it be used or considered as an offer to sell or a solicitation of any offer to buy the securities or other instruments mentioned in it"
"Note: SPDR Gold Shares does not represent that this information is accurate or complete and it should not be relied upon as such. SPDR Gold Shares is not responsible for any loss, damage, expense or claim, howsoever arising, suffered as a result of reliance on the data contained within this file."
Date, GLD Close, PM Fix, NAV per GLD in Gold, NAV/share at 10.30 a.m. NYT, Indicative Price of GLD at 4.15 p.m. NYT, Mid point of bid/ask spread at 4.15 p.m. NYT#, Premium/Discount of GLD mid point v Indicative Value of GLD at 4.15 p.m. NYT, Daily GLD Share Volume, Total Net Asset Value Ounces in the Trust as at 4.15 p.m. NYT, Total Net Asset Value Tonnes in the Trust as at 4.15 p.m. NYT, Total Net Asset Value in the Trust
01-Jan-1970, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
18-Nov-2004, 44.78, $442.00, 100.000000, 44.20, 44.305, $44.37, 0.146%, 5992000, 260000.00, 8.09, 114920000.00
19-Nov-2004, 44.95, $445.60, 99.998900, 44.56, 44.694, $44.78, 0.192%, 11655000, 1859994.06, 57.85, 828806907.20
22-Nov-2004, 44.75, $447.80, 99.995600, 44.78, 44.903, $44.95, 0.105%, 11976800, 2799952.98, 87.09, 1253785205.50
23-Nov-2004, 45.05, $448.15, 99.994500, 44.81, 44.812, $44.74, -0.160%, 3139000, 2799952.98, 87.09, 1254751438.19
24-Nov-2004, 45.05, $448.60, 99.993400, 44.86, 44.952, $45.00, 0.095%, 6052700, 3099933.30, 96.42, 1390568824.08
25-Nov-2004, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
26-Nov-2004, 45.40, $451.00, 99.991200, 45.10, 45.191, $45.28, 0.196%, 3058200, 3229921.97, 100.46, 1456602906.16
29-Nov-2004, 45.12, $451.25, 99.987900, 45.12, 45.349, $45.39, 0.090%, 3758800, 3329909.96, 103.57, 1502482070.50
30-Nov-2004, 45.38, $453.40, 99.986900, 45.33, 45.139, $45.11, -0.064%, 3859100, 3329909.96, 103.57, 1509624832.88
01-Dec-2004, 44.95, $452.85, 99.985800, 45.28, 45.368, $45.39, 0.048%, 3857500, 3329909.96, 103.57, 1507776858.64
02-Dec-2004, 45.60, $454.20, 99.984700, 45.41, 44.948, $44.97, 0.037%, 6457800, 3329699.18, 103.56, 1512255390.24
03-Dec-2004, 45.17, $448.65, 99.983500, 44.86, 45.627, $45.60, -0.070%, 4192300, 3329699.18, 103.56, 1493759189.63
06-Dec-2004, 45.11, $453.05, 99.980300, 45.30, 45.196, $45.18, -0.046%, 3102400, 3329699.18, 103.56, 1508360596.14
07-Dec-2004, 44.01, $451.80, 99.979200, 45.17, 45.075, $45.09, 0.033%, 3797300, 2829802.88, 88.02, 1278328839.45
08-Dec-2004, 43.78, $436.90, 99.977700, 43.68, 44.005, $44.03, 0.045%, 6113700, 2929780.58, 91.13, 1279831486.60
09-Dec-2004, 43.44, $437.10, 99.976600, 43.70, 43.764, $43.77, 0.002%, 3553400, 2929780.58, 91.13, 1280403410.75
10-Dec-2004, 43.91, $434.00, 99.975400, 43.39, 43.444, $43.45, 0.002%, 2464200, 2929780.58, 91.13, 1271307158.65
13-Dec-2004, 43.55, $434.00, 99.972100, 43.50, 43.892, $43.90, 0.018%, 1445100, 2929780.58, 91.13, 1274488086.03
14-Dec-2004, 43.99, $437.10, 99.971100, 43.70, 43.547, $43.55, 0.006%, 2240600, 2929780.58, 91.13, 1280333615.99
15-Dec-2004, 43.68, $439.00, 99.970100, 43.89, 43.996, $43.99, -0.025%, 2641400, 2929780.58, 91.13, 1285886107.04
16-Dec-2004, 44.19, $439.50, 99.969000, 43.94, 43.701, $43.71, 0.020%, 3269800, 2929780.58, 91.13, 1287336889.37
17-Dec-2004, 44.34, $438.90, 99.967900, 43.88, 44.140, $44.18, 0.079%, 1889300, 2849806.22, 88.64, 1250464182.36
20-Dec-2004, 44.22, $442.45, 99.964800, 44.23, 44.209, $44.35, 0.306%, 1942100, 2849806.22, 88.64, 1260539772.85
21-Dec-2004, 44.02, $440.95, 99.963700, 44.08, 44.168, $44.22, 0.106%, 1373400, 2849806.22, 88.64, 1256251296.24
22-Dec-2004, 44.27, $441.00, 99.962600, 44.08, 43.983, $44.01, 0.061%, 2705700, 2949768.83, 91.75, 1300463528.86
23-Dec-2004, 44.27, $441.10, 99.961500, 44.09, 44.177, $44.27, 0.210%, 639800, 2949768.83, 91.75, 1300744250.85
24-Dec-2004, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
27-Dec-2004, 44.37, awaited, 99.957200, 44.20, 44.480, $44.47, -0.022%, 2637900, 2949768.83, 91.75, 1303931835.40
28-Dec-2004, 43.66, awaited, 99.956100, 44.20, 44.410, $44.39, -0.056%, 773200, 2949768.83, 91.75, 1303917545.74
29-Dec-2004, 43.80, $440.25, 99.955100, 44.33, 43.610, $43.67, 0.125%, 5632200, 2949768.83, 91.75, 1307737913.68
30-Dec-2004, 43.80, $435.60, 99.953300, 43.54, 43.779, $43.82, 0.082%, 1289600, 3049722.19, 94.86, 1327960347.57
31-Dec-2004, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
03-Jan-2005, 42.74, awaited, 99.949100, 43.78, 42.983, $43.01, 0.062%, 4750400, 3509488.41, 109.16, 1536598756.84
04-Jan-2005, 42.67, $427.75, 99.947200, 42.75, 42.722, $42.75, 0.053%, 3456800, 3508826.93, 109.14, 1500610088.45
05-Jan-2005, 42.16, $426.00, 99.946000, 42.58, 42.631, $42.66, 0.056%, 2033600, 3508826.93, 109.14, 1494453263.56
06-Jan-2005, 41.84, $424.35, 99.944800, 42.41, 42.131, $42.17, 0.080%, 2556400, 3608771.80, 112.24, 1531058990.59
07-Jan-2005, 41.95, $424.35, 99.943600, 42.20, 41.846, $41.84, -0.026%, 4491300, 3958574.65, 123.12, 1670970198.67
10-Jan-2005, 42.21, $420.00, 99.940200, 41.97, 41.949, $41.97, 0.038%, 1025800, 3958574.65, 123.12, 1662206494.48
11-Jan-2005, 42.60, $421.35, 99.939200, 42.11, 42.224, $42.22, -0.021%, 1507100, 4488252.67, 139.60, 1890712131.56
12-Jan-2005, 42.60, $426.60, 99.938400, 42.63, 42.588, $42.62, 0.063%, 1729900, 4588191.09, 142.71, 1956888209.71
13-Jan-2005, 42.32, $423.60, 99.937100, 42.33, 42.528, $42.57, 0.098%, 718300, 4588191.09, 142.71, 1943102341.92
14-Jan-2005, 42.32, $422.50, 99.936000, 42.22, 42.282, $42.31, 0.054%, 1262300, 4588191.09, 142.71, 1938034092.76
17-Jan-2005, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
18-Jan-2005, 42.26, $421.75, 99.931500, 42.15, 42.266, $42.34, 0.162%, 666800, 4588191.09, 142.71, 1934508046.19
19-Jan-2005, 42.25, $424.95, 99.930700, 42.47, 42.260, $42.26, -0.011%, 1578900, 4588191.09, 142.71, 1949168896.71
20-Jan-2005, 42.74, $422.90, 99.929400, 42.26, 42.220, $42.25, 0.071%, 1276200, 4588191.09, 142.71, 1939741847.28
21-Jan-2005, 42.77, $423.30, 99.928400, 42.30, 42.699, $42.73, 0.060%, 889200, 4588191.09, 142.71, 1941555846.16
24-Jan-2005, 42.24, $427.35, 99.925400, 42.70, 42.698, $42.77, 0.156%, 2294900, 4788041.91, 148.92, 2045479733.12
25-Jan-2005, 42.69, $424.50, 99.924000, 42.42, 42.182, $42.23, 0.113%, 1332500, 4887966.00, 152.03, 2074229323.20
26-Jan-2005, 42.62, $425.80, 99.923100, 42.55, 42.642, $42.69, 0.100%, 541800, 4887966.00, 152.03, 2080560878.08
27-Jan-2005, 42.69, $424.50, 99.921900, 42.42, 42.586, $42.63, 0.091%, 571200, 4887966.00, 152.03, 2074183791.25
28-Jan-2005, 42.22, $426.80, 99.921000, 42.65, 42.646, $42.67, 0.056%, 1149100, 4887966.00, 152.03, 2085403259.08
31-Jan-2005, 42.10, $422.15, 99.917200, 42.18, 42.215, $42.24, 0.047%, 1688700, 4887966.00, 152.03, 2062605905.80
01-Feb-2005, 42.16, $420.90, 99.916000, 42.05, 42.074, $42.11, 0.073%, 1088900, 4886269.77, 151.98, 2056473996.17
02-Feb-2005, 41.68, $421.60, 99.915000, 42.12, 42.149, $42.18, 0.061%, 956500, 4886269.77, 151.98, 2059871810.82
03-Feb-2005, 41.47, $416.50, 99.913800, 41.61, 41.669, $41.70, 0.062%, 2446400, 4886269.77, 151.98, 2034929534.13
04-Feb-2005, 41.27, $415.90, 99.912700, 41.55, 41.433, $41.48, 0.101%, 1817600, 4886269.77, 151.98, 2031975503.80
07-Feb-2005, 41.26, $414.40, 99.909300, 41.40, 41.302, $41.30, -0.016%, 1754000, 4886269.77, 151.98, 2024579375.53
08-Feb-2005, 41.31, $411.10, 99.908100, 41.07, 41.227, $41.27, 0.092%, 1296800, 4986177.93, 155.09, 2049504919.39
09-Feb-2005, 41.75, $411.15, 99.907000, 41.08, 41.311, $41.30, -0.026%, 3477900, 4986177.93, 155.09, 2049731765.22
10-Feb-2005, 42.08, $415.50, 99.906100, 41.51, 41.745, $41.76, 0.035%, 7773800, 4986177.93, 155.09, 2071398938.73
11-Feb-2005, 42.55, $418.85, 99.905100, 41.85, 42.030, $42.06, 0.012%, 1896500, 4986177.93, 155.09, 2088079751.49
14-Feb-2005, 42.58, $424.20, 99.902100, 42.38, 42.533, $42.55, 0.028%, 2351800, 4986177.93, 155.09, 2114686862.65
15-Feb-2005, 42.52, $424.40, 99.901000, 42.40, 42.552, $42.57, 0.030%, 1559900, 4986177.93, 155.09, 2115660912.66
16-Feb-2005, 42.73, $424.40, 99.899900, 42.27, 42.452, $42.52, 0.159%, 1820300, 4986177.93, 155.09, 2109155767.06
17-Feb-2005, 42.73, $426.25, 99.898900, 42.58, 42.721, $42.73, 0.021%, 1820300, 4986177.93, 155.09, 2124838941.39
18-Feb-2005, 42.75, $427.10, 99.897900, 42.67, 42.676, $42.75, 0.161%, 863200, 4986177.93, 155.09, 2129053860.28
21-Feb-2005, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
22-Feb-2005, 43.42, $432.85, 99.893900, 43.24, 43.553, $43.58, 0.009%, 3314100, 5136018.84, 159.75, 2222489377.51
23-Feb-2005, 43.33, $432.60, 99.892800, 43.21, 43.408, $43.41, -0.006%, 1534900, 5076083.15, 157.88, 2195252847.86
24-Feb-2005, 43.33, $433.75, 99.891800, 43.33, 43.338, $43.35, 0.016%, 1219300, 5076083.15, 157.88, 2201066221.94
25-Feb-2005, 43.50, $434.25, 99.890700, 43.38, 43.452, $43.52, 0.144%, 1100100, 5076083.15, 157.88, 2203580114.42
28-Feb-2005, 43.52, $435.45, 99.887500, 43.50, 43.521, $43.54, 0.032%, 755300, 5076083.15, 157.88, 2209598901.77
01-Mar-2005, 43.22, $433.45, 99.886300, 43.30, 43.200, $43.23, 0.010%, 3245500, 5074620.61, 157.84, 2199422705.07
02-Mar-2005, 43.25, $431.75, 99.885100, 43.13, 43.240, $43.24, -0.011%, 1188000, 5074620.61, 157.84, 2190771841.31
03-Mar-2005, 42.97, $430.20, 99.884000, 42.97, 42.940, $42.99, 0.019%, 1914600, 5174504.67, 160.94, 2225852379.71
04-Mar-2005, 43.38, $433.45, 99.883000, 43.29, 43.364, $43.39, 0.059%, 865000, 5274387.71, 164.05, 2285939246.38
07-Mar-2005, 43.47, $433.00, 99.879700, 43.25, 43.412, $43.45, 0.075%, 1290100, 5274387.71, 164.05, 2283490644.58
08-Mar-2005, 44.03, $433.00, 99.878700, 43.67, 43.996, $44.04, 0.088%, 2674900, 5274387.71, 164.05, 2305881522.14
09-Mar-2005, 44.02, $439.50, 99.877700, 43.90, 44.006, $44.04, 0.065%, 3024800, 5274387.71, 164.05, 2317723494.50
10-Mar-2005, 44.20, $440.90, 99.876700, 43.97, 44.200, $44.19, -0.006%, 2064500, 5274387.71, 164.05, 2321390125.73
11-Mar-2005, 44.43, $443.70, 99.875700, 44.31, 44.549, $44.45, -0.233%, 2659300, 5274387.71, 164.05, 2339824840.52
14-Mar-2005, 44.03, $441.95, 99.872300, 44.14, 44.038, $44.04, -0.006%, 866600, 5274387.71, 164.05, 2330517838.26
15-Mar-2005, 44.06, $440.65, 99.871200, 44.01, 43.988, $44.06, 0.163%, 1254900, 5274387.71, 164.05, 2323635669.45
16-Mar-2005, 44.31, $443.00, 99.870200, 44.24, 44.307, $44.30, -0.005%, 2223300, 5274387.71, 164.05, 2336004880.24
17-Mar-2005, 43.82, $438.60, 99.868900, 43.80, 43.827, $43.84, 0.018%, 1525200, 5274387.71, 164.05, 2312772228.58
18-Mar-2005, 43.89, $437.15, 99.867700, 43.66, 43.871, $43.90, 0.054%, 1205500, 5274387.71, 164.05, 2305099104.76
21-Mar-2005, 43.09, $432.70, 99.864100, 43.21, 43.057, $43.08, 0.041%, 3814400, 5274387.71, 164.05, 2281552553.42
22-Mar-2005, 42.65, $432.15, 99.863000, 43.16, 42.646, $42.66, 0.021%, 2609300, 5274387.71, 164.05, 2278626668.66
23-Mar-2005, 42.42, $426.15, 99.861500, 42.67, 42.421, $42.40, -0.049%, 2618600, 5274387.71, 164.05, 2252757480.85
24-Mar-2005, 42.42, $425.15, 99.860300, 42.46, 42.430, $42.41, -0.047%, 1466300, 5274387.71, 164.05, 2241656700.29
25-Mar-2005, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
28-Mar-2005, 42.54, $425.15, 99.855900, 42.45, 42.545, $42.57, 0.046%, 2609300, 5274387.71, 164.05, 2241558437.51
29-Mar-2005, 42.56, $426.10, 99.854900, 42.55, 42.578, $42.56, -0.054%, 581100, 5274387.71, 164.05, 2246544485.90
30-Mar-2005, 42.61, $426.45, 99.853800, 42.58, 42.583, $42.60, 0.039%, 1197800, awaited, awaited, awaited, , 5274387.71, 164.05, 2248365881.70
31-Mar-2005, 42.82, $427.50, 99.852800, 42.69, 42.787, $42.84, 0.112%, 1324300, 5274387.71, 164.05, 2253879288.47
01-Apr-2005, 42.62, $427.15, 99.851700, 42.65, 42.552, $42.61, 0.124%, 1363200, 5272503.84, 163.99, 2252006029.73
04-Apr-2005, 42.40, $423.90, 99.848200, 42.33, 42.380, $42.40, 0.035%, 1893100, 5272503.84, 163.99, 2234796542.29
05-Apr-2005, 42.45, $424.60, 99.847200, 42.40, 42.435, $42.44, 0.011%, 888000, 5372351.06, 167.10, 2280857893.22
06-Apr-2005, 42.63, $425.75, 99.846100, 42.51, 42.594, $42.62, 0.049%, 186900, 5362366.45, 166.79, 2282760083.69
07-Apr-2005, 42.57, $428.00, 99.845100, 42.73, 42.534, $42.57, 0.072%, 2852700, 5462211.57, 169.89, 2337533970.79
08-Apr-2005, 42.69, $425.20, 99.843900, 42.45, 42.633, $42.68, 0.110%, 1002100, 5562055.51, 173.00, 2364667972.49
11-Apr-2005, 42.78, $429.00, 99.840800, 42.83, 42.741, $42.80, 0.126%, 514100, 5562055.51, 173.00, 2385725810.12
12-Apr-2005, 42.84, $427.30, 99.839600, 42.66, 42.786, $42.83, 0.091%, 2098700, 5562055.51, 173.00, 2376244274.44
13-Apr-2005, 42.90, $427.50, 99.838500, 42.68, 42.850, $42.89, 0.081%, 384000, 5711813.33, 177.66, 2441352102.51
14-Apr-2005, 42.31, $423.45, 99.837200, 42.28, 42.335, $42.32, -0.035%, 3679800, 5711813.33, 177.66, 2418192757.49
15-Apr-2005, 42.40, $424.60, 99.836200, 42.39, 42.410, $42.41, -0.011%, 1810900, 5711813.33, 177.66, 2424734770.09
18-Apr-2005, 42.69, $425.75, 99.833000, 42.50, 42.668, $42.68, 0.016%, 909800, 5711813.33, 177.66, 2431223567.00
19-Apr-2005, 43.28, $427.45, 99.832000, 42.67, 43.277, $43.27, -0.027%, 1645400, 5711813.33, 177.66, 2440906899.71
20-Apr-2005, 43.40, $433.20, 99.831200, 43.25, 43.401, $43.41, 0.020%, 1248100, 5711813.33, 177.66, 2473722716.77
21-Apr-2005, 43.19, $434.00, 99.830200, 43.33, 43.151, $43.19, 0.078%, 1550600, 5711813.33, 177.66, 2478265008.06
22-Apr-2005, 43.39, $434.60, 99.829100, 43.39, 43.370, $43.40, 0.057%, 1149000, 5711813.33, 177.66, 2481664899.43
25-Apr-2005, 43.44, $432.90, 99.825700, 43.21, 43.389, $43.44, 0.105%, 905300, 5711813.33, 177.66, 2471873335.09
26-Apr-2005, 43.64, $437.00, 99.824900, 43.62, 43.638, $43.64, -0.006%, 1531400, 5751743.31, 178.90, 2512713825.35
27-Apr-2005, 43.20, $434.35, 99.823600, 43.36, 43.198, $43.19, -0.018%, 2762400, 5751743.31, 178.90, 2497444336.02
28-Apr-2005, 43.00, $432.50, 99.822400, 43.17, 43.043, $43.02, -0.065%, 2260300, 5751743.31, 178.90, 2486776358.26
29-Apr-2005, 43.35, $435.70, 99.821500, 43.49, 43.417, $43.36, -0.143%, 2260300, 5751743.31, 178.90, 2505154482.80
02-May-2005, 42.88, $435.70, 99.818300, 43.49, 42.901, $42.89, -0.037%, 1706700, 5751743.31, 178.90, 2505072122.45
03-May-2005, 42.76, $427.90, 99.816500, 42.71, 42.711, $42.78, 0.149%, 1268700, 5750026.91, 178.84, 2460181563.43
04-May-2005, 42.90, $428.80, 99.815400, 42.80, 42.885, $42.90, 0.023%, 607600, 5750026.91, 178.84, 2465329570.05
05-May-2005, 42.91, $429.15, 99.814300, 42.84, 42.945, $42.93, -0.046%, 319300, 5750026.91, 178.84, 2467315040.09
06-May-2005, 42.52, $425.15, 99.813100, 42.44, 42.525, awaited, awaited, 3722700, 5750026.91, 178.84, 2444288145.44
09-May-2005, 42.55, $425.50, 99.809800, 42.47, 42.548, $42.54, -0.030%, 600000, 5750026.91, 178.84, 2446220273.52
10-May-2005, 42.64, $427.40, 99.808800, 42.66, 42.608, $42.63, 0.039%, 461000, 5750026.91, 178.84, 2457118397.03
11-May-2005, 42.69, $426.10, 99.807700, 42.53, 42.637, $42.68, 0.089%, 764200, 5750026.91, 178.84, 2449616516.63
12-May-2005, 42.16, $424.25, 99.806500, 42.34, 42.153, $42.17, 0.040%, 1878700, 5750026.91, 178.84, 2438952238.31
13-May-2005, 41.95, $420.00, 99.805200, 41.92, 41.903, $41.95, 0.100%, 802600, 5750026.91, 178.84, 2414488163.50
16-May-2005, 41.88, $419.25, 99.801900, 41.84, 41.883, $41.87, -0.042%, 874500, 5750026.91, 178.84, 2410096311.03
17-May-2005, 41.86, $420.00, 99.800800, 41.92, 41.836, $41.85, 0.033%, 880800, 5750026.91, 178.84, 2414382371.94
18-May-2005, 42.05, $419.75, 99.799700, 41.89, 42.065, $42.06, -0.011%, 2207100, 5750026.91, 178.84, 2412918421.98
19-May-2005, 41.98, $420.80, 99.798700, 42.00, 41.980, $41.99, 0.011%, 610200, 5750026.91, 178.84, 2418929441.13
20-May-2005, 41.65, $418.00, 99.797400, 41.72, 41.665, $41.66, -0.012%, 932800, 5750026.91, 178.84, 2402803033.40
23-May-2005, 41.62, $418.00, 99.794100, 41.71, 41.654, $41.63, -0.069%, 5001300, 5710109.25, 177.60, 2386038454.42
24-May-2005, 41.73, $418.30, 99.793000, 41.74, 41.738, $41.74, 0.004%, 1683100, 5710109.25, 177.60, 2387725320.06
25-May-2005, 41.87, $418.40, 99.792000, 41.75, 41.877, $41.86, -0.040%, 1535100, 5710109.25, 177.60, 2388270157.87
26-May-2005, 41.69, $418.00, 99.790800, 41.71, 41.692, $41.70, 0.007%, 341500, 5710109.25, 177.60, 2385959966.38
27-May-2005, 41.69, $418.25, 99.789800, 41.74, 41.936, $41.89, -0.109%, 2453200, 5710109.25, 177.60, 2387361330.55
30-May-2005, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
31-May-2005, 41.65, $414.45, 99.785000, 41.36, 41.660, $41.66, awaited, 3198900, 5760001.78, 179.15, 2386236462.52
01-Jun-2005, 41.53, $415.35, 99.784000, 41.45, 41.440, $41.52, 0.180%, 1787900, 5758157.38, 179.10, 2391394348.99
02-Jun-2005, 42.10, $420.40, 99.783000, 41.95, 42.098, $42.11, 0.016%, 5752600, 5758157.38, 179.10, 2420446518.02
03-Jun-2005, 42.17, $423.55, 99.782000, 42.26, 42.162, $42.17, 0.007%, 3350700, 5758157.38, 179.10, 2438557989.54
06-Jun-2005, 42.48, $425.85, 99.778800, 42.49, 42.495, $42.49, -0.023%, 2470800, 5758157.38, 179.10, 2451721435.48
07-Jun-2005, 42.38, $424.10, 99.777700, 42.32, 42.385, $42.38, -0.011%, 611000, 5758157.38, 179.10, 2441617902.32
08-Jun-2005, 42.34, $424.55, 99.776600, 42.36, 42.315, $42.36, 0.094%, 690900, 5758157.38, 179.10, 2444182287.29
09-Jun-2005, 42.27, $422.50, 99.775400, 42.16, 42.279, $42.28, -0.009%, 692400, 5758157.38, 179.10, 2432351408.47
10-Jun-2005, 42.62, $422.55, 99.774300, 42.16, 42.613, $42.62, 0.016%, 1678000, 5758157.38, 179.10, 2432612657.27
13-Jun-2005, 42.78, $429.10, 99.771400, 42.81, 42.796, $42.79, -0.025%, 2331600, 5758157.38, 179.10, 2470248199.34
14-Jun-2005, 42.60, $426.85, 99.770200, 42.59, 42.596, $42.60, 0.009%, 825300, 5758157.38, 179.10, 2457265416.01
15-Jun-2005, 42.74, $428.70, 99.769200, 42.77, 42.731, $42.75, 0.032%, 2311400, 5758157.38, 179.10, 2467890961.48
16-Jun-2005, 43.46, $433.00, 99.768400, 43.20, 43.464, $43.47, 0.013%, 1804700, 5758157.38, 179.10, 2492623721.48
17-Jun-2005, 43.63, $437.50, 99.767500, 43.65, 43.663, $43.65, -0.041%, 1816500, 5758157.38, 179.10, 2518507829.30
20-Jun-2005, 43.66, $439.35, 99.764400, 43.83, 43.671, $43.67, -0.013%, 1433700, 5758157.38, 179.10, 2529077504.35
21-Jun-2005, 43.81, $435.20, 99.763000, 43.42, 43.771, $43.79, 0.031%, 672600, 5758157.38, 179.10, 2505153697.20
22-Jun-2005, 43.72, $437.00, 99.762000, 43.60, 43.735, $43.74, awaited, 1258500, 5758157.38, 179.10, 2515490813.16
23-Jun-2005, 44.02, $439.15, 99.761100, 43.81, 44.039, $44.02, -0.043%, 1565600, 5658396.24, 175.99, 2484033044.20
24-Jun-2005, 43.90, $440.55, 99.760100, 43.95, 43.889, $43.91, 0.036%, 473200, 5658396.24, 175.99, 2491927489.84
27-Jun-2005, 43.91, $439.30, 99.756700, 43.82, 43.907, $43.89, -0.038%, 1061500, 5638444.88, 175.37, 2476008016.76
28-Jun-2005, 43.45, $437.00, 99.755400, 43.59, 43.428, $43.45, 0.039%, 1289600, 5638444.88, 175.37, 2463012601.32
29-Jun-2005, 43.63, $435.80, 99.754200, 43.47, 43.607, $43.62, 0.018%, 1199800, 5638444.88, 175.37, 2456219549.69
30-Jun-2005, 43.44, $437.10, 99.753300, 43.60, 43.437, $43.44, -0.004%, 987500, 5638444.88, 175.37, 2463522530.24
01-Jul-2005, 43.44, $432.60, 99.751700, 43.15, 42.868, $42.72, -0.358%, 1755100, 5636319.23, 175.31, 2438122921.71
04-Jul-2005, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
05-Jul-2005, 42.28, $423.75, 99.747200, 42.27, 42.252, $42.29, 0.078%, 2582300, 5636319.23, 175.31, 2388135482.84
06-Jul-2005, 42.25, $423.50, 99.746100, 42.24, 42.217, $42.25, 0.066%, 1254600, 5636319.23, 175.31, 2386700247.12
07-Jul-2005, 42.36, $425.20, 99.745000, 42.41, 42.232, $42.37, 0.313%, 4345200, 5736064.30, 178.41, 2438667332.96
08-Jul-2005, 42.26, $424.40, 99.743900, 42.33, 42.196, $42.26, 0.151%, 824200, 5736064.30, 178.41, 2434051806.69
11-Jul-2005, 42.54, $424.20, 99.740600, 42.31, 42.499, $42.53, 0.072%, 824200, 5736064.30, 178.41, 2432824583.66
12-Jul-2005, 42.64, $426.25, 99.739600, 42.51, 42.603, $42.64, 0.075%, 1274100, 5736064.30, 178.41, 2444556725.51
13-Jul-2005, 42.35, $424.50, 99.738400, 42.34, 42.309, $42.35, 0.085%, 980300, 5835802.79, 181.51, 2476830922.31
14-Jul-2005, 41.90, $424.30, 99.737300, 42.32, 41.859, $41.89, 0.062%, 980300, 5835802.79, 181.51, 2475636631.19
15-Jul-2005, 42.05, $418.35, 99.736000, 41.72, 42.043, $42.04, -0.007%, 1103900, 5835802.79, 181.51, 2440886854.82
18-Jul-2005, 42.01, $420.90, 99.732800, 41.98, 41.962, $42.00, 0.078%, 956400, 5835802.79, 181.51, 2455687741.40
19-Jul-2005, 41.89, $419.25, 99.731600, 41.81, 41.897, $41.89, -0.016%, 1124800, 5835802.79, 181.51, 2446031860.66
20-Jul-2005, 42.20, $422.15, 99.730700, 42.10, 42.196, $42.21, 0.021%, 2266600, 5835802.79, 181.51, 2462928697.47
21-Jul-2005, 42.46, $424.25, 99.729800, 42.31, 42.440, $42.45, 0.011%, 1777300, 5935532.60, 184.61, 2517467129.92
22-Jul-2005, 42.45, $425.00, 99.728700, 42.38, 42.439, $42.46, 0.037%, 626000, 5935532.60, 184.61, 2521891141.90
25-Jul-2005, 42.51, $425.40, 99.725500, 42.42, 42.473, $42.51, 0.087%, 2120100, 5935532.60, 184.61, 2524182418.32
26-Jul-2005, 42.25, $423.25, 99.724200, 42.21, 42.223, $42.26, 0.087%, 636900, 6035256.86, 187.72, 2553601793.84
27-Jul-2005, 42.44, $424.00, 99.723200, 42.28, 42.432, $42.44, 0.007%, 1527800, 6035256.86, 187.72, 2558100202.21
28-Jul-2005, 42.75, $426.40, 99.722300, 42.52, 42.676, $42.74, 0.138%, 3659700, 6035256.86, 187.72, 2572556625.97
29-Jul-2005, 42.82, $429.00, 99.721400, 42.78, 42.920, $42.82, -0.233%, 1184300, 6035256.86, 187.72, 2588219929.45
01-Aug-2005, 43.61, $431.65, 99.718300, 43.04, 43.113, $43.12, 0.016%, 1493900, 6033300.61, 187.66, 2604128191.46
02-Aug-2005, 43.14, $431.00, 99.717200, 42.98, 44.371, $43.13, -0.028%, 699600, 6152961.34, 191.38, 2651751827.87
03-Aug-2005, 43.53, $434.60, 99.716200, 43.34, 43.561, $43.54, -0.059%, 1545900, 6152961.34, 191.38, 2673873185.67
04-Aug-2005, 43.68, $438.60, 99.715200, 43.74, 43.635, $43.67, 0.080%, 867600, 6152961.34, 191.38, 2698455458.60
05-Aug-2005, 43.60, $438.25, 99.714100, 43.70, 43.614, $43.60, -0.043%, 1100600, 6152961.34, 191.38, 2696272373.62
08-Aug-2005, 43.35, $436.20, 99.710700, 43.49, 43.344, $43.37, 0.059%, 1108500, 6152961.34, 191.38, 2683570297.50
09-Aug-2005, 43.34, $433.30, 99.709600, 43.20, 43.338, $43.34, 0.004%, 1305800, 6152961.34, 191.38, 2665697496.16
10-Aug-2005, 43.65, $436.55, 99.708600, 43.53, 43.592, $43.65, 0.121%, 695500, 6152961.34, 191.38, 2685665188.26
11-Aug-2005, 44.45, $440.75, 99.707600, 43.95, 44.424, $44.44, 0.036%, 2186100, 6152961.34, 191.38, 2711477910.75
12-Aug-2005, 44.49, $447.25, 99.706800, 44.59, 44.484, $44.49, 0.002%, 2428500, 6152961.34, 191.38, 2751442006.36
15-Aug-2005, 44.13, $443.50, 99.703300, 44.22, 44.093, $44.12, 0.049%, 1524500, 6152961.34, 191.38, 2728278196.77
16-Aug-2005, 44.55, $443.00, 99.702200, 44.17, 44.462, $44.50, 0.074%, 1726800, 6152961.34, 191.38, 2725171850.87
17-Aug-2005, 43.91, $442.00, 99.701100, 44.07, 43.878, $43.92, 0.084%, 1989100, 6152961.34, 191.38, 2718989092.05
18-Aug-2005, 43.83, $439.65, 99.699900, 43.83, 43.833, $43.84, 0.015%, 1092900, 6152961.34, 191.38, 2704499994.21
19-Aug-2005, 43.60, $439.65, 99.698800, 43.83, 43.573, $43.60, 0.061%, 811800, 6152961.34, 191.38, 2704470355.84
22-Aug-2005, 43.70, $439.65, 99.695500, 43.83, 43.696, $43.72, 0.043%, 876600, 6152961.34, 191.38, 2704381442.71
23-Aug-2005, 43.76, $439.35, 99.694400, 43.80, 43.755, $43.77, 0.034%, 607700, 6152961.34, 191.38, 2702505937.48
24-Aug-2005, 43.59, $440.00, 99.693300, 43.87, 43.575, $43.59, 0.022%, 893900, 6152961.34, 191.38, 2706475702.01
25-Aug-2005, 43.73, $438.85, 99.692200, 43.75, 43.710, $43.71, 0.001%, 1650600, 6152961.34, 191.38, 2699370214.01
26-Aug-2005, 43.61, $436.75, 99.690900, 43.54, 43.624, $43.63, 0.002%, 1301700, 6152961.34, 191.38, 2686419554.65
29-Aug-2005, 43.57, $436.75, 99.687600, 43.54, 44.371, $43.63, -0.171%, 1301700, 6152961.34, 191.38, 2686331234.96
30-Aug-2005, 43.01, $430.65, 99.686000, 42.93, 43.009, $43.03, 0.037%, 2199400, 6152961.34, 191.38, 2648769142.82
31-Aug-2005, 43.40, $433.25, 99.685200, 43.19, 43.378, $43.39, 0.016%, 2416400, 6252646.55, 194.48, 2707926256.63
01-Sep-2005, 44.22, $439.60, 99.684600, 43.82, 44.115, $44.20, 0.181%, 2502800, 6250630.06, 194.41, 2747600552.04
02-Sep-2005, 44.22, $443.60, 99.683600, 44.22, 44.314, $44.24, -0.167%, 1414900, 6250630.06, 194.41, 2772572685.03
05-Sep-2005, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
06-Sep-2005, 44.27, $444.15, 99.679200, 44.27, 44.332, $44.27, -0.151%, 1414900, 6250630.06, 194.41, 2775888793.18
07-Sep-2005, 44.33, $445.05, 99.678200, 44.36, 44.371, $44.34, -0.069%, 1300700, 6250630.06, 194.41, 2781483877.89
08-Sep-2005, 44.60, $448.55, 99.677200, 44.71, 44.540, $44.62, 0.168%, 1061100, 6370242.72, 198.14, 2856982616.39
09-Sep-2005, 44.84, $448.25, 99.676100, 44.68, 44.769, $44.84, 0.147%, 1393600, 6469918.83, 201.24, 2899720071.42
12-Sep-2005, 44.89, $448.35, 99.672800, 44.69, 44.827, $44.88, 0.106%, 752500, 6469918.83, 201.24, 2900271723.98
13-Sep-2005, 44.56, $445.40, 99.671600, 44.39, 44.488, $44.56, 0.150%, 951700, 6469918.83, 201.24, 2881153888.80
14-Sep-2005, 44.96, $449.30, 99.670700, 44.78, 44.856, $44.96, 0.220%, 1714800, 6469918.83, 201.24, 2906354721.39
15-Sep-2005, 45.42, $454.80, 99.669800, 45.33, 45.414, $45.42, 0.002%, 2150000, 6469918.83, 201.24, 2941907034.50
16-Sep-2005, 45.82, $457.20, 99.668800, 45.57, 45.812, $45.82, 0.006%, 2150000, 6569587.69, 204.34, 3002971032.22
19-Sep-2005, 46.25, $464.50, 99.665900, 46.29, 46.264, $46.26, -0.019%, 5983800, 6569587.69, 204.34, 3050829770.00
20-Sep-2005, 46.23, $464.80, 99.664800, 46.32, 46.244, $46.23, -0.041%, 1848500, 6569587.69, 204.34, 3052767190.96
21-Sep-2005, 47.06, $469.10, 99.664000, 46.75, 47.076, $47.08, -0.002%, 3681800, 6569587.69, 204.34, 3080982653.43
22-Sep-2005, 46.36, $466.25, 99.662700, 46.47, 46.383, $46.38, -0.017%, 2347300, 6669250.46, 207.44, 3108693536.02
23-Sep-2005, 46.28, $462.65, 99.661400, 46.11, 46.218, $46.27, 0.101%, 2348800, 6669250.46, 207.44, 3084650429.62
26-Sep-2005, 46.57, $461.70, 99.658100, 46.01, 46.510, $46.55, 0.085%, 1360200, 6669250.46, 207.44, 3078213299.04
27-Sep-2005, 46.25, $464.10, 99.657200, 46.25, 46.186, $46.23, 0.095%, 2341000, 6669250.46, 207.44, 3094185590.89
28-Sep-2005, 46.80, $464.00, 99.656100, 46.24, 46.733, $46.78, 0.089%, 3448000, 6669250.46, 207.44, 3093484764.27
29-Sep-2005, 47.10, $472.40, 99.655600, 47.08, 47.067, $47.09, 0.038%, 2947100, 6669250.46, 207.44, 3149471952.95
30-Sep-2005, 46.70, $473.25, 99.654500, 47.16, 46.747, $46.71, -0.089%, 1168500, 6669250.46, 207.44, 3155106238.94
03-Oct-2005, 46.42, $466.10, 99.650700, 46.45, 46.432, $46.44, 0.006%, 2194900, 6666956.70, 207.36, 3107318007.04
04-Oct-2005, 46.45, $466.10, 99.649600, 46.58, 46.466, $46.46, -0.023%, 1764500, 6666956.70, 207.36, 3116284247.15
05-Oct-2005, 46.36, $463.50, 99.648500, 46.19, 46.341, $46.35, 0.008%, 1687500, 6666956.70, 207.36, 3089915905.74
06-Oct-2005, 47.21, $471.80, 99.647500, 47.01, 47.178, awaited, awaited, 2003000, 6666956.70, 207.36, 3145217177.79
07-Oct-2005, 47.36, $472.70, 99.646400, 47.10, 47.342, $47.37, 0.048%, 1820500, 6666956.70, 207.36, 3151182904.92
10-Oct-2005, 47.39, $473.20, 99.643200, 47.15, 47.350, $47.39, 0.073%, 1284300, 6666956.70, 207.36, 3154412747.30
12-Oct-2005, 46.85, $475.10, 99.641000, 47.34, 46.955, $46.87, -0.192%, 3930000, 6666956.70, 207.36, 3167010520.72
13-Oct-2005, 47.02, $469.50, 99.639800, 46.78, 47.000, awaited, awaited, 2631900, 6666956.70, 207.36, 3129641265.41
14-Oct-2005, 46.80, $466.00, 99.638500, 46.43, 46.825, $46.79, -0.085%, 2438700, 6666956.70, 207.36, 3106272875.26
17-Oct-2005, 47.26, $474.50, 99.635600, 47.28, 47.227, $47.25, 0.038%, 1784300, 6666956.70, 207.36, 3162839263.22
18-Oct-2005, 47.00, $472.00, 99.634400, 47.03, 47.017, $47.01, -0.025%, 1095900, 6666956.70, 207.36, 3146137392.88
19-Oct-2005, 46.34, $465.90, 99.633000, 46.42, 46.319, $46.34, 0.034%, 2947900, 6666956.70, 207.36, 3105434924.50
20-Oct-2005, 45.98, $464.30, 99.631900, 46.26, 45.960, $45.97, 0.010%, 1671600, 6666956.70, 207.36, 3094733878.53
21-Oct-2005, 46.52, $462.85, 99.630700, 46.11, 46.517, $46.52, -0.004%, 1671600, 6666956.70, 207.36, 3085032982.37
24-Oct-2005, 46.39, $466.10, 99.627600, 46.44, 46.361, $46.37, 0.008%, 2051300, 6666956.70, 207.36, 3106598929.53
25-Oct-2005, 47.06, $472.25, 99.626900, 47.05, 47.083, $47.08, -0.016%, 3290500, 6666956.70, 207.36, 3147566218.95
26-Oct-2005, 46.93, $473.20, 99.625900, 47.14, 46.913, $46.92, 0.004%, 2248400, 6666956.70, 207.36, 3153865264.51
27-Oct-2005, 47.18, $474.40, 99.625900, 47.14, 47.182, $47.19, 0.006%, 2248400, 6666956.70, 207.36, 3161830961.97
28-Oct-2005, 47.22, $470.75, 99.623500, 46.90, 47.131, $47.21, 0.156%, 1431400, 6696843.76, 208.29, 3151531523.77
31-Oct-2005, 46.40, $470.75, 99.620200, 46.90, 46.409, $46.41, -0.008%, 2326100, 6696843.76, 208.29, 3151427912.91
01-Nov-2005, 45.73, $459.50, 99.618300, 45.77, 45.709, $45.74, 0.056%, 3452900, 6794072.74, 211.32, 3121829332.65
02-Nov-2005, 46.13, $460.80, 99.617200, 45.90, 46.132, $46.12, -0.036%, 960300, 6794072.74, 211.32, 3130627318.58
03-Nov-2005, 45.96, $461.85, 99.616100, 46.01, 45.937, $45.95, 0.017%, 1694800, 6794072.74, 211.32, 3137726708.53
04-Nov-2005, 45.51, $460.50, 99.615000, 45.87, 45.509, $45.51, 0.002%, 1809200, 6794072.74, 211.32, 3128520424.79
07-Nov-2005, 45.77, $456.50, 99.611700, 45.47, 45.786, $45.79, -0.002%, 816600, 6794072.74, 211.32, 3101241577.31
08-Nov-2005, 45.91, $456.50, 99.610700, 45.98, 45.906, $45.92, 0.019%, 583600, 6794072.74, 211.32, 3135856982.36
09-Nov-2005, 46.56, $462.55, 99.609600, 46.07, 46.553, $46.55, -0.006%, 1363200, 6794072.74, 211.32, 3142276915.16
10-Nov-2005, 46.48, $467.00, 99.608600, 46.52, 46.457, $46.48, 0.038%, 809800, 6794072.74, 211.32, 3172475771.62
11-Nov-2005, 46.80, $466.75, 99.607500, 46.49, 46.756, $46.79, 0.061%, 1467300, 6794072.74, 211.32, 3170742505.19
14-Nov-2005, 46.62, $467.50, 99.604300, 46.57, 46.604, $46.62, 0.023%, 705000, 6913597.90, 215.04, 3231611773.75
15-Nov-2005, 46.66, $468.25, 99.603200, 46.64, 46.634, $46.65, 0.034%, 1325400, 6913597.90, 215.04, 3236761500.43
16-Nov-2005, 47.78, $475.75, 99.602400, 47.39, 47.724, $47.77, 0.085%, 2352500, 6913597.90, 215.04, 3288577445.10
17-Nov-2005, 48.48, $486.15, 99.601600, 48.42, 48.441, $48.51, 0.131%, 3965300, 7013199.58, 218.13, 3408863392.86
18-Nov-2005, 48.46, $485.85, 99.600500, 48.39, 48.385, $48.45, 0.123%, 1453800, 7112800.15, 221.23, 3455113035.57
21-Nov-2005, 48.99, $488.95, 99.597400, 48.70, 48.917, $48.99, 0.138%, 2378800, 7112800.15, 221.23, 3477048882.88
22-Nov-2005, 49.32, $492.60, 99.596500, 49.06, 49.240, $49.32, 0.152%, 2799500, 7112800.15, 221.23, 3502972214.27
23-Nov-2005, 49.32, $487.60, 99.595100, 48.56, 49.010, $49.17, 0.325%, 1723700, 7272152.44, 226.19, 3545070390.13
24-Nov-2005, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
25-Nov-2005, 49.42, $495.90, 99.593300, 49.39, 49.398, $49.45, 0.095%, 775000, 7272152.44, 226.19, 3605350431.95
28-Nov-2005, 49.74, $496.00, 99.590100, 49.40, 49.675, $49.74, 0.120%, 2168700, 7272152.44, 226.19, 3605959108.43
29-Nov-2005, 49.80, $496.00, 99.589000, 49.40, 49.735, $49.79, 0.110%, 2279600, 7371741.47, 229.28, 3655315749.94
30-Nov-2005, 49.10, $495.65, 99.587900, 49.36, 49.076, $49.08, 0.008%, 1833300, 7371741.47, 229.28, 3652695610.43
01-Dec-2005, 50.17, $499.75, 99.587000, 49.77, 50.127, $50.17, 0.075%, 2556900, 7369639.28, 229.22, 3682879494.80
02-Dec-2005, 50.32, $502.50, 99.586000, 50.04, 50.256, $50.30, 0.077%, 1644700, 7369639.28, 229.22, 3703105420.39
05-Dec-2005, 50.78, $505.65, 99.582700, 50.35, 50.747, $50.77, 0.035%, 1807100, 7369639.28, 229.22, 3726197785.10
06-Dec-2005, 50.89, $504.25, 99.581600, 50.21, 50.667, $50.91, 0.467%, 2493500, 7369639.28, 229.22, 3715839568.11
07-Dec-2005, 51.32, $515.40, 99.580700, 51.32, 51.289, $51.34, 0.089%, 2279800, 7369639.28, 229.22, 3797969424.05
08-Dec-2005, 51.90, $515.70, 99.579600, 51.35, 51.851, $51.90, 0.084%, 3046000, 7469218.93, 232.32, 3851491895.52
09-Dec-2005, 52.40, $525.50, 99.579600, 52.33, 52.329, $52.34, 0.021%, 3553400
12-Dec-2005, 52.56, $536.50, 99.575700, 53.42, 52.538, $52.55, 0.013%, 7498300, 7469218.93, 232.32, 4006678710.48
13-Dec-2005, 51.65, $522.50, 99.574200, 52.03, 51.674, $51.67, -0.017%, 6161400, 7469218.93, 232.32, 3902066882.60
14-Dec-2005, 50.35, $509.50, 99.572700, 50.73, 50.309, $50.34, 0.052%, 6982200, 7469218.93, 232.32, 3804925338.21
15-Dec-2005, 50.24, $506.25, 99.571500, 50.41, 50.134, $50.17, 0.062%, 4644000, 7469218.93, 232.32, 3780608944.91
16-Dec-2005, 50.09, $507.00, 99.570500, 50.48, 50.093, $50.11, 0.034%, 2688000, 7568789.46, 235.41, 3836651625.10
19-Dec-2005, 50.22, $508.75, 99.567300, 50.65, 50.171, $50.21, 0.068%, 1985300, 7668356.79, 238.51, 3900425605.50
20-Dec-2005, 49.04, $502.50, 99.565900, 50.03, 48.977, $49.05, 0.139%, 4317900, 7668356.79, 238.51, 3852456156.39
21-Dec-2005, 49.37, $489.00, 99.564200, 48.69, 49.304, $49.37, 0.134%, 3950800, 7767921.03, 241.61, 3797579168.87
22-Dec-2005, 50.14, $500.00, 99.563600, 49.78, 50.125, $50.15, 0.040%, 2965300, 7767921.03, 241.61, 3882983746.49
23-Dec-2005, 50.12, $500.00, 99.562700, 50.14, 50.070, $50.14, 0.130%, 2877600, 7767921.03, 241.61, 3910905402.48
26-Dec-2005, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
27-Dec-2005, 50.64, $500.00, 99.558400, 50.14, 50.577, $50.63, 0.105%, 4400800, 7967037.85, 247.80, 4011009198.88
28-Dec-2005, 51.47, $518.00, 99.558100, 51.57, 51.411, $51.46, 0.086%, 4685700, 8166154.13, 253.99, 4228831563.44
29-Dec-2005, 51.47, $513.00, 99.556700, 51.07, 51.440, $51.49, 0.087%, 3275200, 8215932.52, 255.54, 4213491208.39
30-Dec-2005, 51.58, $513.00, 99.555600, 51.07, 51.470, $51.65, 0.339%, 2635900, 8464821.69, 263.28, 4341125179.91
02-Jan-2006, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
03-Jan-2006, 53.12, $530.00, 99.552400, 52.76, 53.093, $53.12, 0.041%, 4605300, 8464821.69, 263.28, 4484836676.05
04-Jan-2006, 53.30, $529.50, 99.551300, 52.71, 53.220, $53.29, 0.122%, 5284800, 8462451.04, 263.21, 4480555162.69
05-Jan-2006, 52.34, $524.75, 99.550100, 52.24, 52.259, $52.34, 0.145%, 7661600, 9069706.96, 282.10, 4758967391.12
06-Jan-2006, 53.72, $535.25, 99.549200, 53.28, 53.732, $53.71, -0.041%, 4629800, 9069706.96, 282.10, 4854146108.40
09-Jan-2006, 54.60, $541.50, 99.546000, 53.90, 54.597, $54.60, -0.004%, 5393700, 9169253.01, 285.19, 4964575755.12
10-Jan-2006, 54.06, $543.50, 99.545000, 54.10, 54.028, $54.07, 0.068%, 5100300, 9169253.01, 285.19, 4982859653.85
11-Jan-2006, 54.53, $544.40, 99.543900, 54.19, 54.495, $54.53, 0.064%, 4209500, 9169253.01, 285.19, 4991057284.44
12-Jan-2006, 54.43, $542.50, 99.542800, 54.00, 54.444, $54.43, -0.044%, 3601400, 9169253.01, 285.19, 4973581198.13
13-Jan-2006, 54.43, $548.25, 99.541800, 54.57, 55.355, $55.44, 0.153%, 4339800, 9169253.01, 285.19, 5026247923.03
16-Jan-2006, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
17-Jan-2006, 55.26, $553.25, 99.537600, 55.07, 55.198, $55.25, 0.085%, 5127700, 9199114.29, 286.12, 5088392776.96
18-Jan-2006, 54.51, $545.00, 99.536200, 54.25, 54.043, $54.09, 0.078%, 4544700, 9199114.29, 286.12, 5012445152.56
19-Jan-2006, 55.59, $554.75, 99.535500, 55.22, 55.486, $55.58, 0.160%, 5290700, 9298649.80, 289.22, 5157297927.22
20-Jan-2006, 55.20, $567.25, 99.534900, 56.46, 55.097, $55.20, 0.178%, 7270400, 9298649.80, 289.22, 5273473257.58
23-Jan-2006, 55.77, $554.50, 99.531000, 55.19, 55.717, $55.77, 0.095%, 4969400, 9338462.22, 290.46, 5176819388.43
24-Jan-2006, 55.73, $557.25, 99.530100, 55.46, 55.647, $55.72, 0.122%, 3419100, 9437992.32, 293.55, 5257906294.07
25-Jan-2006, 56.14, $561.75, 99.529200, 55.91, 56.049, $56.13, 0.144%, 9979600, 10035167.64, 312.13, 5635782409.20
26-Jan-2006, 55.88, $556.50, 99.527800, 55.39, 55.770, $55.88, 0.188%, 4287900, 10035167.64, 312.13, 5583036594.44
27-Jan-2006, 55.63, $561.75, 99.527000, 55.91, 55.660, $55.65, -0.027%, 4285300, 10572613.71, 328.84, 5937569793.05
30-Jan-2006, 56.68, $565.00, 99.523900, 56.23, 56.639, $56.70, 0.099%, 3966600, 10731852.02, 333.80, 6061704847.16
31-Jan-2006, 56.70, $568.75, 99.523000, 56.60, 56.623, $56.72, 0.162%, 5009900, 10731852.02, 333.80, 6101882421.54
01-Feb-2006, 56.70, $568.25, 99.521900, 56.55, 56.647, $56.69, 0.067%, 4700800, 10728788.03, 333.70, 6096449840.71
02-Feb-2006, 56.98, $572.15, 99.520800, 56.94, 56.936, $57.01, 0.130%, 5113000, 10927829.75, 339.89, 6252106565.17
03-Feb-2006, 56.50, $569.00, 99.519700, 56.63, 56.463, $56.47, 0.004%, 5051600, 11027349.50, 342.99, 6274242500.21
06-Feb-2006, 56.72, $569.75, 99.516400, 56.70, 56.716, $56.72, -0.002%, 5051600, 11027349.50, 342.99, 6282306647.48
07-Feb-2006, 54.60, $558.70, 99.515200, 55.60, 55.434, $54.59, -1.555%, 10187600, 11027349.50, 342.99, 6160386923.70
08-Feb-2006, 54.83, $548.75, 99.513900, 54.61, 54.847, $54.84, -0.022%, 5375900, 11027349.50, 342.99, 6050598487.54
09-Feb-2006, 56.18, $560.25, 99.513100, 55.75, 56.180, $56.17, -0.027%, 5297200, 11027349.50, 342.99, 6177345309.07
10-Feb-2006, 54.79, $557.00, 99.511900, 55.43, 54.826, $54.80, -0.057%, 4324800, 11027349.50, 342.99, 6141439115.89
13-Feb-2006, 53.72, $549.30, 99.508400, 54.66, 53.759, $53.74, -0.045%, 5122200, 11027349.50, 342.99, 6056327547.16
14-Feb-2006, 54.49, $539.70, 99.507000, 53.70, 54.465, $54.48, 0.018%, 3606600, 11027349.50, 342.99, 5950399781.40
15-Feb-2006, 53.76, $540.50, 99.506000, 53.78, 53.758, $53.77, 0.022%, 4813900, 11027349.50, 342.99, 5959156354.46
16-Feb-2006, 54.52, $538.75, 99.504800, 53.61, 54.513, $54.52, 0.004%, 5588700, 11027349.50, 342.99, 5939793398.50
17-Feb-2006, 54.52, $551.70, 99.504200, 54.90, 54.931, $54.96, 0.044%, 3927200, 11027349.50, 342.99, 6082530915.88
20-Feb-2006, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
21-Feb-2006, 55.12, $554.00, 99.499900, 55.12, 55.098, $55.12, 0.031%, 3343500, 11027349.50, 342.99, 6107626576.27
22-Feb-2006, 55.34, $553.00, 99.498800, 55.02, 55.316, $55.34, 0.034%, 3835700, 11027349.50, 342.99, 6096532414.72
23-Feb-2006, 54.64, $551.20, 99.497600, 54.84, 54.629, $54.64, 0.011%, 2418500, 11027349.50, 342.99, 6076616591.83
24-Feb-2006, 55.64, $554.15, 99.496700, 55.14, 55.613, $55.63, 0.022%, 4905900, 11027349.50, 342.99, 6109080323.27
27-Feb-2006, 55.22, $553.25, 99.493300, 55.04, 55.154, $55.19, 0.056%, 2271500, 11027349.50, 342.99, 6098954973.20
28-Feb-2006, 56.07, $556.00, 99.492400, 55.32, 55.959, $55.97, 0.020%, 3425800, 11027349.50, 342.99, 6129213014.11
01-Mar-2006, 56.10, $564.25, 99.491800, 56.14, 56.078, $56.11, 0.048%, 4266300, 11033329.16, 343.17, 6225734308.05
02-Mar-2006, 56.74, $563.75, 99.490700, 56.09, 56.700, $56.76, 0.097%, 3842000, 11033329.16, 343.17, 6220149476.74
03-Mar-2006, 56.28, $565.00, 99.489600, 56.21, 56.256, $56.27, 0.025%, 3100200, 11033329.16, 343.17, 6233872821.02
06-Mar-2006, 55.23, $565.25, 99.486300, 56.23, 55.239, $55.25, 0.011%, 5427100, 11282045.14, 350.91, 6377012880.93
07-Mar-2006, 54.95, $553.00, 99.485200, 55.02, 54.970, $54.97, -0.009%, 4385000, 11282045.14, 350.91, 6238739457.48
08-Mar-2006, 53.97, $544.75, 99.484100, 54.19, 54.004, $53.99, -0.035%, 6703400, 11282045.14, 350.91, 6145595235.34
09-Mar-2006, 54.24, $550.10, 99.483000, 54.73, 54.322, awaited, awaited, 3798400, 11282045.14, 350.91, 6205886166.36
10-Mar-2006, 53.83, $535.00, 99.481700, 53.22, 53.820, $53.83, 0.019%, 6487300, 11282724.52, 350.93, 6035460972.33
13-Mar-2006, 54.31, $543.50, 99.478700, 54.07, 54.310, $54.32, 0.009%, 2301300, 11282724.52, 350.93, 6131164655.97
14-Mar-2006, 54.87, $545.80, 99.477700, 54.29, 54.837, $54.89, 0.087%, 2662500, 11282724.52, 350.93, 6157047447.13
15-Mar-2006, 55.12, $556.50, 99.476900, 55.36, 55.115, $55.13, 0.027%, 2662500, 11282724.52, 350.93, 6277703801.96
16-Mar-2006, 55.34, $552.75, 99.475700, 54.99, 55.313, $55.33, 0.022%, 3342200, 11282724.52, 350.93, 6235325251.94
17-Mar-2006, 55.12, $552.75, 99.474600, 54.98, 55.094, $55.11, 0.020%, 3342200, 11282724.52, 350.93, 6235256919.60
20-Mar-2006, 55.17, $555.75, 99.471500, 55.28, 55.122, $55.18, 0.096%, 1853500, 11282724.52, 350.93, 6268899729.71
21-Mar-2006, 54.83, $547.50, 99.470000, 54.46, 54.862, $54.84, -0.049%, 4518700, 11282724.52, 350.93, 6175749572.23
22-Mar-2006, 54.75, $550.75, 99.469100, 54.78, 54.762, $54.75, -0.022%, 1077300, 11282724.52, 350.93, 6212350345.62
23-Mar-2006, 54.70, $546.50, 99.467600, 54.36, 54.732, $54.70, -0.068%, 4000800, 11282361.21, 350.92, 6164317844.42
24-Mar-2006, 55.71, $556.75, 99.466900, 55.38, 55.736, $55.70, -0.065%, 3774900, 11182894.22, 347.82, 6224514978.62
27-Mar-2006, 56.39, $565.00, 99.464100, 56.20, 56.407, $56.41, -0.004%, 3774900, 11182894.22, 347.82, 6316568205.51
28-Mar-2006, 56.06, $567.50, 99.463100, 56.45, 56.072, $56.04, -0.057%, 4081900, 11182894.22, 347.82, 6344455912.01
29-Mar-2006, 57.07, $565.00, 99.461900, 56.20, 57.002, $57.08, 0.128%, 3413800, 11182894.22, 347.82, 6316429454.56
30-Mar-2006, 58.60, $584.00, 99.461800, 58.09, 58.354, $58.57, 0.369%, 5536000, 11182894.22, 347.82, 6528832895.05
31-Mar-2006, 58.10, $582.00, 99.460600, 57.89, 57.916, $58.09, 0.291%, 5873500, 11182894.22, 347.82, 6506395802.87
03-Apr-2006, 58.47, $587.00, 99.457600, 58.38, 58.456, $58.46, -0.002%, 4850300, 11282351.86, 350.92, 6620477389.30
04-Apr-2006, 58.33, $588.00, 99.456600, 58.48, 58.371, $58.39, 0.024%, 5094400, 11278868.61, 350.81, 6631687412.66
05-Apr-2006, 58.66, $586.50, 99.455500, 58.33, 58.638, $58.67, 0.046%, 5094400, 11278868.61, 350.81, 6614696619.12
06-Apr-2006, 59.28, $592.50, 99.454400, 58.93, 59.205, $59.30, 0.152%, 5642400, 11278868.61, 350.81, 6682296599.32
07-Apr-2006, 58.59, $589.75, 99.453300, 58.65, 58.568, $58.59, 0.029%, 3426300, 11278868.61, 350.81, 6651206819.91
10-Apr-2006, 59.60, $597.25, 99.450200, 59.40, 59.570, $59.59, 0.025%, 3680500, 11278868.61, 350.81, 6735578740.02
11-Apr-2006, 59.01, $597.75, 99.449100, 59.45, 59.023, $59.02, -0.014%, 5011300, 11278868.61, 350.81, 6741144297.95
12-Apr-2006, 59.43, $597.25, 99.448000, 59.40, 59.479, $59.45, -0.049%, 3706400, 11278868.61, 350.81, 6735431049.90
13-Apr-2006, 59.43, $593.00, 99.446800, 58.97, 59.320, $59.49, 0.277%, 2812400, 11428038.88, 355.45, 6775880543.76
14-Apr-2006, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
17-Apr-2006, 61.09, $593.00, 99.442400, 58.97, 61.040, $61.09, 0.074%, 6054600, 11428038.88, 355.45, 6775583523.73
18-Apr-2006, 61.85, $614.75, 99.442000, 61.13, 61.823, $61.88, 0.084%, 5078700, 11428038.88, 355.45, 7024066392.51
19-Apr-2006, 63.75, $624.75, 99.441200, 62.13, 63.692, $63.75, 0.091%, 11280600, 11428038.88, 355.45, 7138268552.87
20-Apr-2006, 60.96, $625.00, 99.440100, 62.15, 60.971, $60.98, 0.007%, 12971900, 11428038.88, 355.45, 7141047303.68
21-Apr-2006, 63.20, $623.50, 99.439000, 62.00, 63.045, $63.20, 0.245%, 7526700, 11428038.88, 355.45, 7123827175.15
24-Apr-2006, 61.65, $622.50, 99.435700, 61.90, 61.675, $61.64, -0.065%, 7353900, 11527474.60, 358.54, 7174063791.75
25-Apr-2006, 62.78, $634.75, 99.435100, 63.12, 62.778, $62.77, -0.021%, 5593600, 11527474.60, 358.54, 7315195188.23
26-Apr-2006, 63.65, $635.50, 99.434000, 63.19, 63.632, $63.63, -0.003%, 5783600, 11527474.60, 358.54, 7323760532.91
27-Apr-2006, 62.96, $638.00, 99.433000, 63.44, 63.010, $62.96, -0.079%, 6421100, 11527474.60, 358.54, 7352498643.19
28-Apr-2006, 65.09, $644.00, 99.432200, 64.03, 65.053, $65.05, -0.005%, 8374000, 11527474.60, 358.54, 7421582157.51
01-May-2006, 65.16, $644.00, 99.428900, 64.03, 65.111, $65.13, 0.021%, 7543500, 11527474.60, 358.54, 7421338162.94
02-May-2006, 66.55, $661.00, 99.428600, 65.72, 66.502, $66.53, 0.035%, 6191500, 11527474.60, 358.54, 7617221753.87
03-May-2006, 66.46, $673.60, 99.428100, 66.97, 66.432, $66.48, 0.065%, 11547600, 11524191.00, 358.44, 7762382865.72
04-May-2006, 67.48, $673.60, 99.427100, 66.96, 67.441, $67.45, 0.013%, 14120500, 11474477.45, 356.89, 7727663316.12
05-May-2006, 67.99, $678.00, 99.426000, 67.41, 67.947, $67.96, 0.019%, 9269200, 11375051.40, 353.80, 7711802350.15
08-May-2006, 67.56, $675.50, 99.422700, 67.16, 67.602, $67.55, -0.077%, 6519900, 11375051.40, 353.80, 7683111497.36
09-May-2006, 69.68, $691.25, 99.421800, 68.73, 69.615, $69.67, 0.079%, 11522300, 11375051.40, 353.80, 7862182395.10
10-May-2006, 70.38, $699.90, 99.420900, 69.58, 70.320, $70.36, 0.057%, 10292900, 11375051.40, 353.80, 7960489350.54
11-May-2006, 71.03, $715.50, 99.420000, 71.14, 71.507, $71.04, -0.664%, 10292900, 11375051.40, 353.80, 8137850969.51
12-May-2006, 71.12, $725.00, 99.419100, 72.08, 71.044, $71.12, 0.107%, 20607900, 11375051.40, 353.80, 8245823591.66
15-May-2006, 67.41, $687.50, 99.415000, 68.35, 67.438, $67.43, -0.012%, 18356700, 11235870.35, 349.47, 7723305770.10
16-May-2006, 68.61, $692.00, 99.414000, 68.79, 68.636, $68.56, -0.118%, 12221400, 11235870.35, 349.47, 7773781993.58
17-May-2006, 68.15, $699.50, 99.413100, 69.54, 68.197, $68.16, -0.062%, 16006300, 11136457.18, 346.38, 7788425393.14
18-May-2006, 67.46, $693.50, 99.411900, 68.94, 67.679, $67.48, -0.295%, 12715300, 11076810.03, 344.52, 7680156733.98
19-May-2006, 65.58, $651.50, 99.409400, 64.77, 65.515, $65.57, 0.076%, 12715300, 10977400.55, 341.43, 7150086368.72
22-May-2006, 65.30, $652.50, 99.406200, 64.86, 65.346, awaited, awaited, 11874700, 10977400.55, 341.43, 7160828580.20
23-May-2006, 66.38, $666.75, 99.405700, 66.28, 66.412, $66.36, -0.078%, 9909100, 10977400.55, 341.43, 7317176348.93
24-May-2006, 64.06, $648.50, 99.403800, 64.46, 63.888, $64.03, 0.222%, 1105990, 11037042.88, 343.29, 7155438845.83
25-May-2006, 64.70, $642.50, 99.402500, 63.87, 64.626, $64.72, 0.138%, 6504200, 11037042.88, 343.29, 7089138898.51
26-May-2006, 64.70, $642.25, 99.401400, 63.84, 64.973, $65.08, 0.157%, 5264800, 11037042.88, 343.29, 7086301978.84
29-May-2006, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
30-May-2006, 65.11, $660.50, 99.398000, 65.65, 65.011, $65.08, 0.106%, 8222400, 11066862.29, 344.22, 7307110894.32
31-May-2006, 64.23, $653.00, 99.396500, 64.91, 64.136, $64.14, -0.002%, 8222400, 11166258.82, 347.31, 7288936192.96
01-Jun-2006, 62.56, $625.00, 99.393800, 62.12, 62.535, $62.58, 0.064%, 11749800, 11305410.18, 351.63, 7063174094.99
02-Jun-2006, 63.50, $632.25, 99.393100, 62.84, 63.467, $63.50, 0.052%, 6656900, 11301455.03, 351.51, 7145060015.86
05-Jun-2006, 63.29, $641.80, 99.390000, 63.79, 63.231, $63.26, 0.038%, 6008900, 11430662.03, 355.53, 7335677877.67
06-Jun-2006, 62.55, $627.00, 99.388700, 62.32, 62.570, $62.56, -0.016%, 7174800, 11430662.03, 355.53, 7166425542.64
07-Jun-2006, 62.28, $617.75, 99.387500, 61.40, 62.261, $62.27, 0.014%, 10171000, 11430662.03, 355.53, 7060614541.44
08-Jun-2006, 60.91, $614.00, 99.386300, 61.02, 60.933, $60.90, -0.062%, 14216500, 11430662.03, 355.53, 7017672651.99
09-Jun-2006, 60.45, $616.00, 99.385300, 61.22, 60.480, $60.47, -0.017%, 7414000, 11430662.03, 355.53, 7040456819.50
12-Jun-2006, 60.03, $609.20, 99.381900, 60.54, 60.096, $60.02, -0.135%, 4113300, 11430662.03, 355.53, 6962497704.99
13-Jun-2006, 55.92, $586.50, 99.380200, 58.29, 55.906, $55.97, 0.105%, 26170400, 11430662.03, 355.53, 6702948219.21
14-Jun-2006, 55.62, $567.75, 99.378500, 56.42, 55.582, $55.60, 0.032%, 12641600, 11530040.62, 358.62, 6544974392.47
15-Jun-2006, 57.32, $569.50, 99.377500, 56.60, 57.226, $57.29, 0.112%, 11899300, 11629418.17, 361.71, 6621675531.40
16-Jun-2006, 57.68, $574.00, 99.376600, 57.04, 57.539, $57.66, 0.201%, 7306400, 11629418.17, 361.71, 6673934773.33
19-Jun-2006, 56.36, $571.00, 99.373200, 56.74, 56.272, $56.39, 0.200%, 5734700, 11698979.43, 363.88, 6678546966.54
20-Jun-2006, 57.30, $567.00, 99.371900, 56.34, 57.298, $57.28, -0.040%, 5734700, 11758602.62, 365.73, 6665484719.70
21-Jun-2006, 58.33, $574.60, 99.371200, 57.10, 58.331, $58.36, 0.050%, 8567400, 11758602.62, 365.73, 6754776073.83
22-Jun-2006, 57.73, $584.50, 99.370500, 58.08, 57.649, $57.73, 0.132%, 5374700, 11758602.62, 365.73, 6871110939.05
23-Jun-2006, 57.99, $579.60, 99.369200, 57.59, 57.957, $57.97, 0.014%, 5502100, 11758602.62, 365.73, 6813419117.80
26-Jun-2006, 58.28, $583.50, 99.366100, 57.98, 58.228, $58.26, 0.046%, 3407300, 11758602.62, 365.73, 6859053165.05
27-Jun-2006, 57.68, $588.75, 99.365300, 58.50, 57.651, $57.71, 0.094%, 6514100, 11758602.62, 365.73, 6920709984.55
28-Jun-2006, 57.54, $582.75, 99.363900, 57.90, 57.536, $57.56, 0.033%, 2898400, 11758602.62, 365.73, 6850083298.62
29-Jun-2006, 59.52, $589.25, 99.363200, 58.55, 59.359, $59.46, 0.170%, 2898400, 11758602.62, 365.73, 6926438308.61
30-Jun-2006, 61.23, $613.50, 99.363400, 60.96, 61.158, $61.20, 0.069%, 7765700, 11957329.04, 371.91, 7333422713.55
03-Jul-2006, 62.18, $622.95, 99.363400, 60.96, 61.997, $62.18, 0.286%, 7765700
04-Jul-2006, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
05-Jul-2006, 62.50, $623.00, 99.358500, 61.90, 62.407, $62.49, 0.125%, 8178300, 12056689.72, 375.00, 7508512267.79
06-Jul-2006, 63.02, $626.00, 99.357500, 62.20, 62.962, $63.01, 0.068%, 5680400, 12092813.17, 376.13, 7569478796.02
07-Jul-2006, 62.63, $631.50, 99.356500, 62.74, 62.580, $62.65, 0.112%, 5327500
10-Jul-2006, 62.02, $626.00, 99.353200, 62.20, 62.008, $62.05, 0.060%, 3509100, 12331267.62, 383.54, 7718413170.44
11-Jul-2006, 63.81, $630.75, 99.352200, 62.67, 63.739, $63.83, 0.143%, 5382900, 12361073.28, 384.47, 7795701388.19
12-Jul-2006, 64.92, $650.00, 99.351500, 64.58, 64.832, $64.90, 0.097%, 9438400, 12361073.28, 384.47, 8033564008.84
13-Jul-2006, 65.55, $649.50, 99.350400, 64.53, 65.476, $65.51, 0.052%, 9438400, 12460423.70, 387.56, 8091823598.65
14-Jul-2006, 65.85, $663.25, 99.349600, 65.89, 65.943, $65.96, 0.018%, 9730600, 12460423.70, 387.56, 8263063869.43
17-Jul-2006, 63.95, $652.50, 99.346000, 64.82, 64.013, $63.97, -0.067%, 9904900, 12460423.70, 387.56, 8128844123.18
18-Jul-2006, 62.90, $645.00, 99.344700, 64.08, 62.910, $62.88, -0.056%, 7633700, 12460423.70, 387.56, 8035302886.33
19-Jul-2006, 64.08, $641.60, 99.343500, 63.74, 64.021, $64.04, 0.030%, 7633700, 12460423.70, 387.56, 7992849851.89
20-Jul-2006, 62.55, $642.50, 99.342500, 63.83, 62.471, $62.53, 0.094%, 6400400, 12460423.70, 387.56, 8003976517.46
21-Jul-2006, 61.71, $634.00, 99.341100, 62.98, 61.750, $61.70, -0.089%, 6400400, 12460423.70, 387.56, 7897976361.87
24-Jul-2006, 61.14, $605.70, 99.336600, 60.17, 61.126, $61.13, 0.007%, 727850, 12460423.70, 387.56, 7545090578.88
25-Jul-2006, 61.55, $618.75, 99.336100, 61.46, 61.533, $61.55, 0.019%, 727850, 12460423.70, 387.56, 7707614640.25
26-Jul-2006, 62.00, $614.30, 99.334800, 61.02, 61.989, $61.98, -0.023%, 473640, 12460423.70, 387.56, 7652081895.43
27-Jul-2006, 62.90, $639.00, 99.334900, 63.48, 62.923, $62.88, -0.076%, 4690400, 12371022.27, 384.78, 7902639617.10
28-Jul-2006, 63.11, $637.10, 99.333700, 63.29, 63.022, $63.04, 0.029%, 4690400, 12371022.27, 384.78, 7879048328.10
31-Jul-2006, 63.16, $632.50, 99.330200, 62.83, 63.121, $63.16, 0.062%, 3418900, 12371022.27, 384.78, 7821883214.88
01-Aug-2006, 64.32, $637.25, 99.329400, 63.30, 64.321, $64.35, 0.045%, 3418900, 12371022.27, 384.78, 7880559207.43
02-Aug-2006, 64.75, $654.40, 99.329200, 65.00, 64.708, $64.70, -0.020%, 4669300, 12371022.27, 384.78, 8092633552.06
03-Aug-2006, 64.12, $644.40, 99.327600, 64.01, 64.120, $64.08, -0.070%, 3839300, 12466344.84, 387.74, 8032843078.78
04-Aug-2006, 64.28, $652.25, 99.326600, 64.79, 64.179, $64.28, 0.157%, 4809300, 12466344.84, 387.74, 8130614782.21
07-Aug-2006, 64.50, $649.75, 99.323300, 64.54, 64.495, $64.52, 0.031%, 4809300, 12466344.84, 387.74, 8099181956.68
08-Aug-2006, 63.97, $646.00, 99.322100, 64.16, 63.913, $63.95, 0.058%, 5561600, 12466344.84, 387.74, 8052344917.66
09-Aug-2006, 64.63, $649.00, 99.321100, 64.46, 64.553, $64.61, 0.088%, 5561600, 12466344.84, 387.74, 8089655297.46
10-Aug-2006, 63.25, $644.75, 99.319900, 64.04, 63.182, $63.22, 0.060%, 5561600, 12466344.84, 387.74, 8036585258.73
11-Aug-2006, 62.73, $644.50, 99.318800, 64.01, 62.735, $62.72, -0.032%, 5561600, 12506072.82, 388.98, 8058985037.01
14-Aug-2006, 62.25, $624.60, 99.315000, 62.03, 62.233, $62.26, 0.035%, 5561600, 12506072.82, 388.98, 7809851965.11
15-Aug-2006, 62.01, $625.50, 99.313900, 62.12, 61.981, $62.01, 0.047%, 3525900, 12506072.82, 388.98, 7821021719.88
16-Aug-2006, 62.49, $629.75, 99.313000, 62.54, 62.448, $62.48, 0.051%, 3331400, 12506072.82, 388.98, 7874086237.08
17-Aug-2006, 61.04, $625.50, 99.311800, 62.12, 61.027, $61.02, -0.020%, 4214100, 12506072.82, 388.98, 7820849718.70
18-Aug-2006, 61.05, $613.90, 99.310300, 60.97, 61.036, $61.02, -0.026%, 6415100, 12506072.82, 388.98, 7675695155.80
21-Aug-2006, 62.44, $625.00, 99.307500, 62.07, 62.332, $62.41, 0.125%, 3590300, 12506072.82, 388.98, 7814258693.98
22-Aug-2006, 62.05, $622.75, 99.306300, 61.84, 62.007, $62.02, 0.013%, 4064900, 12506072.82, 388.98, 7786034702.78
23-Aug-2006, 61.80, $628.10, 99.305400, 62.37, 61.812, $61.82, 0.005%, 3571600, 12555725.55, 390.52, 7884043012.45
24-Aug-2006, 61.75, $623.75, 99.304100, 61.94, 61.712, $61.73, 0.021%, 2192300, 12555725.55, 390.52, 7829339804.37
25-Aug-2006, 61.77, $621.25, 99.302900, 61.69, 61.811, $61.80, -0.018%, 2192300, 12555725.55, 390.52, 7797865033.48
28-Aug-2006, 61.00, $621.25, 99.299700, 61.69, 61.026, $60.98, -0.075%, 3584100, 12555725.55, 390.52, 7797608668.11
29-Aug-2006, 60.94, $613.40, 99.298100, 60.91, 60.939, $60.95, 0.010%, 3609300, 12555725.55, 390.52, 7698961849.39
30-Aug-2006, 61.42, $617.75, 99.297300, 61.34, 61.410, $61.44, 0.041%, 2900600, 12605374.23, 392.07, 7784164753.79
31-Aug-2006, 62.29, $623.50, 99.296500, 61.91, 62.289, $62.28, -0.014%, 4839100, 12605374.23, 392.07, 7856559555.38
01-Sep-2006, 62.14, $621.05, 99.295300, 61.67, 62.139, $62.18, 0.058%, 3210200, 12605374.23, 392.07, 7825590627.67
04-Sep-2006, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
05-Sep-2006, 63.36, $637.75, 99.292000, 63.32, 63.340, $63.38, 0.055%, 4219400, 12605374.23, 392.07, 8035754248.96
06-Sep-2006, 62.86, $635.40, 99.290800, 63.09, 62.865, $62.88, 0.024%, 3210400, 12605374.23, 392.07, 8006043881.10
07-Sep-2006, 61.25, $621.50, 99.289600, 61.71, 61.222, $61.27, 0.078%, 5401600, 12601187.39, 391.94, 7830808258.05
08-Sep-2006, 60.64, $610.00, 99.288300, 60.57, 60.656, $60.62, -0.059%, 3692800, 12601187.39, 391.94, 7685810373.89
11-Sep-2006, 58.50, $588.00, 99.284500, 58.38, 58.525, $58.52, -0.017%, 10580000, 12601187.39, 391.94, 7408334608.05
12-Sep-2006, 58.50, $588.00, 99.283500, 58.65, 58.349, $58.34, -0.024%, 5824600, 12561473.98, 390.70, 7418817541.42
13-Sep-2006, 58.62, $589.00, 99.282300, 58.48, 58.656, $58.64, -0.036%, 3537900, 12660756.37, 393.79, 7455859295.28
14-Sep-2006, 57.19, $584.40, 99.281100, 58.02, 57.126, $57.18, 0.086%, 7626700, 12660756.37, 393.79, 7397538746.18
15-Sep-2006, 57.40, $573.60, 99.279700, 56.95, 57.408, $57.41, 0.003%, 6440600, 12660756.37, 393.79, 7260723006.98
18-Sep-2006, 58.23, $580.50, 99.276700, 57.63, 58.270, $58.27, -0.009%, 4437800, 12660756.37, 393.79, 7347842562.45
19-Sep-2006, 56.92, $580.50, 99.275700, 57.93, 56.959, $56.90, -0.104%, 5285600, 12561480.61, 390.70, 7327816485.04
20-Sep-2006, 57.26, $580.25, 99.274500, 57.60, 57.321, $57.28, -0.072%, 5380800, 12501915.89, 388.85, 7252349388.00
21-Sep-2006, 57.95, $578.75, 99.273300, 57.45, 58.025, $57.98, -0.078%, 5380800, 12501915.89, 388.85, 7233517241.87
22-Sep-2006, 58.50, $589.00, 99.272700, 58.47, 58.511, $58.49, -0.036%, 3319400, 12422497.68, 386.38, 7314803879.45
25-Sep-2006, 58.50, $584.75, 99.269200, 58.05, 58.514, $58.43, -0.152%, 3792300, 12422497.68, 386.38, 7261768358.82
26-Sep-2006, 58.74, $591.00, 99.268500, 58.67, 58.727, $58.72, -0.020%, 2763400, 12422497.68, 386.38, 7339328537.43
27-Sep-2006, 59.81, $593.75, 99.267500, 58.94, 59.818, $59.84, 0.028%, 2763400, 12422497.68, 386.38, 7373409600.68
28-Sep-2006, 59.79, $603.00, 99.267000, 59.86, 59.768, $59.76, -0.013%, 3929300, 12422497.68, 386.38, 7488235640.44
29-Sep-2006, 59.47, $599.25, 99.265700, 59.48, 59.460, $59.48, 0.034%, 3200900, 12422497.68, 386.38, 7441569721.79
02-Oct-2006, 59.15, $600.60, 99.262500, 59.62, 59.172, $59.18, 0.005%, 2018800, 12422497.68, 386.38, 7458095258.19
03-Oct-2006, 57.11, $582.25, 99.260200, 57.79, 57.115, $57.10, -0.035%, 5220400, 12422497.68, 386.38, 7230063191.33
04-Oct-2006, 56.37, $573.60, 99.258500, 56.93, 56.275, $56.35, 0.133%, 8149100, 12517589.11, 389.34, 7179465228.97
05-Oct-2006, 56.92, $573.30, 99.257400, 56.90, 56.958, $56.91, -0.084%, 8149100, 12517589.11, 389.34, 7175631314.32
06-Oct-2006, 56.99, $560.75, 99.256100, 55.66, 56.953, $56.97, 0.021%, 4281000, 12517589.11, 389.34, 7018456933.93
09-Oct-2006, 57.20, $575.25, 99.253100, 57.10, 57.179, $57.22, 0.063%, 2688300, 12517589.11, 389.34, 7199729245.64
10-Oct-2006, 57.00, $571.40, 99.252000, 56.71, 56.945, $56.97, 0.035%, 3422000, 12517589.11, 389.34, 7151458154.57
11-Oct-2006, 56.88, $574.10, 99.250900, 56.98, 56.870, $56.84, -0.053%, 2937500, 12547364.41, 390.26, 7202270900.63
12-Oct-2006, 57.49, $573.00, 99.249800, 56.87, 57.465, $57.47, awaited, 2777000, 12547364.41, 390.26, 7188390022.04
13-Oct-2006, 58.57, $586.10, 99.249100, 58.17, 58.571, $58.55, -0.044%, 3078300, 12547364.41, 390.26, 7352679917.56
16-Oct-2006, 59.17, $595.10, 99.246200, 59.06, 59.147, $59.12, -0.046%, 1985800, 12547364.41, 390.26, 7465363230.36
17-Oct-2006, 58.65, $590.00, 99.244900, 58.55, 58.590, $58.63, 0.068%, 2656900, 12547364.41, 390.26, 7401290560.97
18-Oct-2006, 58.59, $594.00, 99.244000, 58.95, 58.604, $58.55, -0.101%, 3677400, 12547364.41, 390.26, 7451398358.54
19-Oct-2006, 59.41, $597.25, 99.243000, 59.27, 59.436, $59.45, 0.024%, 2951900, 12547364.41, 390.26, 7492095186.81
20-Oct-2006, 58.78, $596.60, 99.241900, 59.21, 58.771, $58.75, -0.036%, 2951900, 12547364.41, 390.26, 7483857384.18
23-Oct-2006, 57.76, $582.75, 99.238000, 57.83, 57.738, $57.75, 0.012%, 3520300, 12547364.41, 390.26, 7309834044.90
24-Oct-2006, 58.17, $575.60, 99.236500, 57.12, 58.152, $58.13, -0.038%, 3558200, 12497746.11, 388.72, 7191480974.17
25-Oct-2006, 58.76, $580.75, 99.235700, 57.63, 58.717, $58.76, 0.073%, 4380600, 12497746.11, 388.72, 7255764850.54
26-Oct-2006, 59.29, $596.25, 99.235500, 59.17, 59.243, $59.30, 0.088%, 5241100, 12497746.11, 388.72, 7449398277.12
27-Oct-2006, 59.40, $596.25, 99.234400, 59.17, 59.451, $59.45, -0.002%, 3076600, 12497746.11, 388.72, 7449316639.87
30-Oct-2006, 59.90, $608.50, 99.231800, 60.38, 59.945, $59.92, -0.042%, 4675200, 12497746.11, 388.72, 7602167445.59
31-Oct-2006, 60.24, $603.75, 99.230400, 59.91, 60.158, $60.21, 0.086%, 4537200, 12497746.11, 388.72, 7542720490.70
01-Nov-2006, 61.36, $614.10, 99.230000, 60.94, 61.339, $61.38, 0.059%, 8454900, 12755744.16, 396.74, 7830424689.18
02-Nov-2006, 61.92, $620.75, 99.229300, 61.60, 61.874, $61.92, 0.074%, 6678000, 12854973.49, 399.83, 7976760251.98
03-Nov-2006, 62.30, $622.75, 99.228300, 61.79, 62.265, $62.30, 0.048%, 7358300, 12954201.85, 402.92, 8064176961.86
06-Nov-2006, 61.89, $626.10, 99.225300, 62.12, 61.817, $61.86, 0.070%, 3678000, 12989976.43, 404.03, 8132157928.39
07-Nov-2006, 62.04, $625.75, 99.224200, 62.09, 61.990, $62.02, 0.040%, 5327800, 12989976.43, 404.03, 8127522337.78
08-Nov-2006, 61.11, $623.20, 99.223000, 61.84, 61.117, $61.14, 0.029%, 5319200, 13168577.97, 409.59, 8205613703.54
09-Nov-2006, 62.95, $625.25, 99.222000, 62.04, 62.872, $62.93, 0.084%, 6633500, 13168577.97, 409.59, 8232519068.00
10-Nov-2006, 62.49, $629.30, 99.221000, 62.44, 62.414, $62.42, 0.010%, 4436800, 13168577.97, 409.59, 8285761004.91
13-Nov-2006, 62.19, $623.50, 99.217600, 61.86, 62.149, $62.17, 0.034%, 4436800, 13168577.97, 409.59, 8209111684.10
14-Nov-2006, 61.63, $627.00, 99.216600, 62.21, 61.608, $61.65, 0.068%, 5680700, 13267794.60, 412.67, 8317320066.04
15-Nov-2006, 61.84, $617.75, 99.215200, 61.29, 61.777, $61.82, 0.061%, 3760200, 13367009.86, 415.76, 8255793389.07
16-Nov-2006, 61.31, $624.75, 99.214400, 61.98, 61.364, $61.33, -0.064%, 4344100, 13367009.86, 415.76, 8349270958.23
17-Nov-2006, 61.78, $620.50, 99.213100, 61.56, 61.725, $61.74, 0.016%, 3390600, 13367009.86, 415.76, 8292370290.03
20-Nov-2006, 61.78, $625.50, 99.210100, 62.06, 61.763, $61.77, 0.011%, 2947200, 13367009.86, 415.76, 8358931984.01
21-Nov-2006, 62.23, $624.50, 99.208900, 61.96, 62.213, $62.25, 0.059%, 2925100, 13367009.86, 415.76, 8345473515.88
22-Nov-2006, 62.50, $631.80, 99.208100, 62.68, 62.496, $62.50, 0.006%, 2925100, 13466218.05, 418.84, 8505639895.70
23-Nov-2006, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
24-Nov-2006, 63.50, $639.50, 99.206300, 63.44, 63.313, $63.49, 0.279%, 6885100, 13615027.58, 423.47, 8704305905.62
27-Nov-2006, 63.70, $638.75, 99.203000, 63.37, 63.630, $63.68, 0.071%, 5248500, 13674549.41, 425.32, 8731828153.76
28-Nov-2006, 63.57, $637.00, 99.201800, 63.19, 63.480, $63.54, 0.087%, 5248500, 13674549.41, 425.32, 8707802263.26
29-Nov-2006, 63.16, $637.50, 99.200800, 63.24, 63.132, $63.20, 0.108%, 4005900, 14001912.44, 435.50, 8923237754.95
30-Nov-2006, 64.39, $646.70, 99.200200, 64.15, 63.132, $64.40, 0.108%, 6367800, 14200312.84, 441.68, 9180261687.43
01-Dec-2006, 64.12, $648.75, 99.199200, 64.36, 64.058, $64.11, 0.073%, 6362300, 14200312.84, 441.68, 9209271404.12
04-Dec-2006, 64.12, $646.00, 99.195800, 64.08, 64.067, $64.13, 0.098%, 3465200, 14200312.84, 441.68, 9169918204.51
05-Dec-2006, 63.81, $645.90, 99.194700, 64.07, 63.757, $63.80, 0.067%, 5251300, 14200312.84, 441.68, 9168398011.90
06-Dec-2006, 62.69, $636.00, 99.193000, 63.09, 62.630, $62.69, 0.096%, 6383600, 14200312.84, 441.68, 9027715979.86
07-Dec-2006, 62.73, $627.75, 99.191500, 62.27, 62.734, $62.77, 0.049%, 5378400, 14195232.96, 441.52, 8910479718.61
08-Dec-2006, 62.05, $637.40, 99.190500, 63.22, 62.009, $62.04, 0.050%, 6076200, 14195232.96, 441.52, 9047364566.31
11-Dec-2006, 62.57, $626.75, 99.187100, 62.17, 62.512, $62.55, 0.061%, 3163800, 14195232.96, 441.52, 8895889547.71
12-Dec-2006, 62.52, $628.00, 99.186000, 62.29, 62.487, $62.50, 0.013%, 3016400, 14344012.08, 446.15, 9006969192.60
13-Dec-2006, 62.48, $624.00, 99.184900, 61.89, 62.392, $62.46, 0.101%, 3594900, 14433278.50, 448.92, 9005197317.63
14-Dec-2006, 62.12, $627.40, 99.183900, 62.23, 62.044, $62.08, 0.050%, 2227300, 14433278.50, 448.92, 9054171239.66
15-Dec-2006, 61.00, $623.75, 99.182700, 61.87, 61.007, $61.09, 0.128%, 7426700, 14433278.50, 448.92, 9001391126.66
18-Dec-2006, 61.04, $614.00, 99.179200, 60.90, 61.096, $61.09, -0.018%, 3871600, 14433278.50, 448.92, 8860372270.54
19-Dec-2006, 61.80, $620.50, 99.178300, 61.54, 61.768, $61.81, 0.068%, 3871600, 14433278.50, 448.92, 8954090452.71
20-Dec-2006, 61.62, $619.25, 99.177100, 61.42, 61.584, $61.61, 0.042%, 2979200, 14532456.81, 452.01, 8997366420.68
21-Dec-2006, 61.38, $620.50, 99.176100, 61.54, 61.350, $61.38, 0.049%, 2483300, 14532456.81, 452.01, 9015433191.35
22-Dec-2006, 61.65, $620.50, 99.175000, 61.46, 61.623, $61.55, -0.127%, 1364900, 14532456.81, 452.01, 9004435168.91
25-Dec-2006, 61.38, $620.50, 99.175000, 61.46, 61.756, awaited, awaited, 1364900, awaited, awaited, awaited, 
26-Dec-2006, 61.98, $620.50, 99.170600, 61.46, 61.969, $61.98, 0.010%, 1975200, 14532456.81, 452.01, 9004040460.41
27-Dec-2006, 62.22, $628.50, 99.169900, 62.33, 62.214, $62.25, 0.058%, 2938300, 14532456.81, 452.01, 9131099389.59
28-Dec-2006, 62.90, $632.00, 99.169000, 62.67, 62.942, $62.96, 0.021%, 2538800, 14572124.43, 453.24, 9206932294.97
29-Dec-2006, 63.21, $632.00, 99.168100, 63.04, 63.145, $63.19, 0.063%, 2538800, 14572124.43, 453.24, 9260747666.58
01-Jan-2007, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
02-Jan-2007, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
03-Jan-2007, 62.28, $642.60, 99.163000, 63.72, 62.193, $62.27, 0.116%, 8061900, 14572124.43, 453.24, 9360786149.34
04-Jan-2007, 61.65, $628.70, 99.161100, 62.34, 61.688, $61.71, 0.028%, 4858600, 14572124.43, 453.24, 9158133255.62
05-Jan-2007, 60.17, $609.50, 99.158900, 60.44, 60.184, $60.16, -0.040%, 12499100, 14572124.43, 453.24, 8878251169.67
08-Jan-2007, 60.48, $609.50, 99.155600, 60.44, 60.445, $60.47, 0.033%, 3478000, 14566908.36, 453.08, 8877959285.15
09-Jan-2007, 60.85, $609.60, 99.154600, 60.44, 60.831, $60.80, -0.059%, 4168400, 14566908.36, 453.08, 8879318667.31
10-Jan-2007, 60.59, $608.40, 99.153500, 60.32, 60.587, $60.59, -0.003%, 3765900, 14566908.36, 453.08, 8861741261.23
11-Jan-2007, 60.63, $612.00, 99.152400, 60.68, 60.691, $60.67, -0.035%, 4639800, 14566908.36, 453.08, 8914084441.63
12-Jan-2007, 62.17, $619.75, 99.151500, 61.45, 62.133, $62.18, 0.076%, 5839700, 14428096.26, 448.76, 8940850256.63
15-Jan-2007, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
16-Jan-2007, 61.97, $627.05, 99.147300, 62.17, 62.006, $61.95, -0.090%, 3201000, 14428096.26, 448.76, 9045781137.46
17-Jan-2007, 62.64, $626.50, 99.146100, 62.03, 62.655, $62.69, 0.056%, 4515900, 14527242.44, 451.84, 9086787345.51
18-Jan-2007, 62.26, $635.00, 99.145300, 62.96, 62.243, $62.30, 0.083%, 4458100, 14527242.46, 451.84, 9223242217.08
19-Jan-2007, 63.00, $629.00, 99.144000, 62.36, 63.011, $63.02, 0.014%, 4458100, 14527242.46, 451.84, 9135978640.92
22-Jan-2007, 62.72, $639.00, 99.141100, 63.35, 62.748, $62.70, -0.085%, 3940800, 14527242.46, 451.84, 9280949115.79
23-Jan-2007, 64.23, $642.50, 99.140100, 63.70, 64.163, $64.21, 0.073%, 6306700, 14477672.37, 450.30, 9299843418.53
24-Jan-2007, 64.33, $642.10, 99.139000, 63.66, 64.281, $64.35, 0.107%, 5241200, 14477672.37, 450.30, 9293950496.95
25-Jan-2007, 64.06, $651.75, 99.138300, 64.61, 64.068, $64.06, -0.020%, 5984600, 14477672.37, 450.30, 9433556652.74
26-Jan-2007, 64.10, $645.50, 99.137000, 63.99, 64.068, $64.09, 0.027%, 3492600, 14477672.37, 450.30, 9342968813.11
29-Jan-2007, 63.77, $644.75, 99.133700, 63.92, 63.728, $63.76, 0.050%, 3492600, 14477672.37, 450.30, 9331803517.61
30-Jan-2007, 64.22, $645.20, 99.132600, 63.96, 64.173, $64.21, 0.058%, 3093900, 14477672.37, 450.30, 9338216129.92
31-Jan-2007, 64.83, $650.50, 99.131800, 64.49, 64.747, $64.81, 0.097%, 3093900, 14477672.37, 450.30, 9414844615.98
01-Feb-2007, 65.22, $660.20, 99.131100, 65.45, 65.168, $65.21, 0.064%, 6283300, 14596630.40, 454.00, 9633708698.10
02-Feb-2007, 64.28, $645.70, 99.129300, 64.01, 64.260, $64.27, 0.016%, 9078500, 14745324.47, 458.63, 9517966062.83
05-Feb-2007, 64.31, $649.40, 99.126300, 64.37, 64.268, $64.30, 0.050%, 2552800, 14745324.47, 458.63, 9572210249.49
06-Feb-2007, 64.79, $653.25, 99.125400, 64.75, 64.763, $64.75, -0.028%, 2928600, 14745324.47, 458.63, 9628874225.63
07-Feb-2007, 64.63, $653.75, 99.124300, 64.80, 64.614, $64.63, 0.017%, 3074900, 14844448.85, 461.71, 9700943848.58
08-Feb-2007, 65.52, $656.00, 99.123400, 65.02, 65.481, $65.54, 0.090%, 4729100, 14844448.85, 461.71, 9734237180.76
09-Feb-2007, 66.12, $664.50, 99.122800, 65.87, 66.100, $66.14, 0.060%, 6813800, 14840144.92, 461.58, 9860306936.67
12-Feb-2007, 65.67, $664.55, 99.119500, 65.87, 65.632, $65.65, 0.027%, 6813800, 14988824.26, 466.20, 9959529620.27
13-Feb-2007, 65.84, $667.80, 99.118500, 66.19, 65.839, $65.88, 0.062%, 4142505, 15038383.53, 467.74, 10041229300.25
14-Feb-2007, 66.37, $668.25, 99.117400, 66.24, 66.334, $66.38, 0.069%, 4172333, 15038383.53, 467.74, 10047886457.81
15-Feb-2007, 66.41, $664.75, 99.116300, 65.89, 66.368, $66.41, 0.063%, 7670600, 15296085.91, 475.76, 10166450235.54
16-Feb-2007, 66.36, $665.10, 99.115200, 65.92, 66.308, $66.34, 0.041%, 3200100, 15296085.91, 475.76, 10171692393.79
19-Feb-2007, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
20-Feb-2007, 65.31, $663.90, 99.110800, 65.80, 65.307, $65.31, -0.003%, 3200100, 15296085.91, 475.76, 10152890469.67
21-Feb-2007, 67.28, $661.25, 99.109600, 65.54, 67.240, $67.29, 0.074%, 11074400, 15424928.47, 479.77, 10197442163.14
22-Feb-2007, 67.20, $676.60, 99.109000, 67.06, 67.166, $67.18, 0.021%, 6561700, 15623146.63, 485.93, 10568214874.66
23-Feb-2007, 67.72, $683.00, 99.108200, 67.69, 67.735, $67.73, -0.007%, 8124100, 15672700.73, 487.47, 10701931551.59
26-Feb-2007, 68.10, $685.75, 99.105000, 67.96, 68.114, $68.12, 0.009%, 5253800, 15672700.73, 487.47, 10744679165.80
27-Feb-2007, 65.41, $676.20, 99.103500, 67.01, 65.373, $65.41, 0.049%, 14903400, 15672700.73, 487.47, 10594888764.18
28-Feb-2007, 66.48, $664.20, 99.101900, 65.82, 66.383, $66.43, 0.071%, 8917100, 15474496.75, 481.31, 10275055224.59
01-Mar-2007, 65.82, $670.40, 99.101100, 66.44, 65.808, $65.83, 0.033%, 7078723, 15474496.75, 481.31, 10370883449.69
02-Mar-2007, 63.71, $651.90, 99.099200, 64.60, 63.705, $63.70, -0.008%, 13717500, 15474496.75, 481.31, 10084494743.58
05-Mar-2007, 62.93, $636.75, 99.095100, 63.10, 62.970, $62.94, -0.056%, 9828175, 15474496.75, 481.31, 9849727145.59
06-Mar-2007, 64.15, $643.75, 99.094300, 63.79, 64.138, $64.17, 0.050%, 6991400, 15469741.55, 481.16, 9957931885.03
07-Mar-2007, 64.34, $646.40, 99.093400, 64.05, 64.267, $64.34, 0.106%, 6131300, 15469741.55, 481.16, 9998825206.60
08-Mar-2007, 64.48, $654.25, 99.092400, 64.83, 64.524, $64.48, -0.076%, 4284200, 15667926.37, 487.32, 10249814189.26
09-Mar-2007, 64.25, $652.25, 99.091300, 64.63, 64.275, $64.24, -0.054%, 9022800, 15529198.55, 483.01, 10127881132.61
12-Mar-2007, 64.37, $647.75, 99.087900, 64.18, 64.496, $64.37, -0.204%, 4551300, 15529198.55, 483.01, 10057667537.15
13-Mar-2007, 63.72, $650.80, 99.086900, 64.49, 63.762, $63.71, -0.082%, 4330600, 15529198.55, 483.01, 10104920852.66
14-Mar-2007, 63.94, $643.25, 99.085600, 63.74, 63.865, $63.96, 0.141%, 7408700, 15331027.21, 476.84, 9860092235.18
15-Mar-2007, 63.95, $648.50, 99.084700, 64.26, 64.063, $63.95, -0.177%, 7000200, 15331027.21, 476.84, 9940471190.17
16-Mar-2007, 64.62, $653.20, 99.083700, 64.72, 64.815, $64.64, -0.271%, 5040100, 15331027.21, 476.84, 10012417291.73
19-Mar-2007, 64.76, $655.00, 99.080500, 64.90, 64.764, $64.78, 0.017%, 2989300, 15331027.21, 476.84, 10039683666.50
20-Mar-2007, 65.27, $659.00, 99.079500, 65.29, 65.199, $65.28, 0.124%, 4314600, 15331027.21, 476.84, 10100897079.35
21-Mar-2007, 65.82, $658.75, 99.078500, 65.29, 65.867, $65.82, -0.079%, 5025400, 15331027.21, 476.84, 10100786384.59
22-Mar-2007, 65.78, $663.00, 99.077500, 65.69, 65.767, $65.77, -0.003%, 4719700, 15410289.26, 479.31, 10214549907.66
23-Mar-2007, 65.15, $656.25, 99.076200, 65.02, 65.103, $65.15, -0.064%, 5591800, 15410289.26, 479.31, 10110419654.85
26-Mar-2007, 65.84, $663.00, 99.073200, 65.69, 65.795, $65.83, -0.053%, 3907400, 15410289.26, 479.31, 10214105573.66
27-Mar-2007, 65.70, $664.00, 99.072200, 65.78, 65.640, $65.67, -0.046%, 3222400, 15410289.26, 479.31, 10229403758.64
28-Mar-2007, 66.05, $666.75, 99.071200, 66.06, 66.006, $66.08, -0.112%, 6310000, 15410289.26, 479.31, 10271669486.62
29-Mar-2007, 65.65, $661.00, 99.069900, 65.49, 65.574, $65.65, -0.116%, 5386400, 15558894.11, 483.93, 10281176534.06
30-Mar-2007, 65.74, $661.75, 99.068800, 65.56, 65.767, $65.80, -0.043%, 4289600, 15558894.11, 483.93, 10292732906.33
02-Apr-2007, 65.84, $658.25, 99.065400, 65.21, 65.809, $65.86, -0.077%, 5375500, 15558894.11, 483.93, 10237938986.22
03-Apr-2007, 65.83, $664.25, 99.064600, 65.80, 65.833, $65.85, -0.026%, 4136100, 15598519.96, 485.16, 10357500606.07
04-Apr-2007, 66.81, $672.25, 99.063900, 66.60, 66.769, $66.79, -0.031%, 7122600, 15702424.81, 488.40, 10555429488.65
05-Apr-2007, 66.86, $673.50, 99.062900, 66.72, 66.833, $66.85, -0.025%, 3592000, 15900550.65, 494.56, 10708379381.84
06-Apr-2007, awaited, $673.50, 99.062900, 66.72, awaited, awaited, awaited, 3592000, awaited, awaited, awaited, 
09-Apr-2007, 66.53, $673.50, 99.058500, 66.72, 66.548, $66.53, 0.027%, 3296400, 15900550.65, 494.56, 10707909981.13
10-Apr-2007, 67.16, $677.40, 99.057500, 67.10, 67.131, $67.15, -0.021%, 2736700, 15900550.65, 494.56, 10769804102.11
11-Apr-2007, 67.10, $678.20, 99.056400, 67.18, 67.076, $67.10, -0.028%, 4355700, 15900550.65, 494.56, 10782406377.98
12-Apr-2007, 66.98, $677.25, 99.055300, 67.09, 66.991, $66.99, 0.001%, 6021700, 15900550.65, 494.56, 10767182857.04
13-Apr-2007, 67.85, $681.75, 99.054300, 67.53, 67.758, $67.81, -0.077%, 5060100, 15900550.65, 494.56, 10838616554.29
16-Apr-2007, 68.40, $686.50, 99.051200, 68.00, 68.345, $68.40, -0.073%, 7911500, 15900550.65, 494.56, 10913787007.98
17-Apr-2007, 68.00, $686.50, 99.050100, 68.15, awaited, $68.00, -100.000%, 4154700, 16098651.03, 500.72, 11073811030.87
18-Apr-2007, 68.38, $688.75, 99.049100, 68.22, awaited, $68.36, -100.000%, 4902700, 16098651.03, 500.72, 11085763529.98
19-Apr-2007, 67.53, $681.90, 99.047800, 67.54, 67.526, $67.55, -0.036%, 5342000, 16098651.03, 500.72, 10975367491.12
20-Apr-2007, 68.70, $691.40, 99.047000, 68.48, 68.575, $68.55, 0.036%, 3432200, 15910461.65, 494.87, 10998068587.29
23-Apr-2007, 68.26, $688.70, 99.043600, 68.21, 68.261, $68.23, 0.045%, 2487500, 15910461.65, 494.87, 10954749235.21
24-Apr-2007, 67.73, $688.40, 99.042500, 68.18, 67.755, $67.76, -0.007%, 5072400, 15860940.36, 493.33, 10915765637.50
25-Apr-2007, 67.89, $684.00, 99.041300, 67.74, 67.779, $67.88, -0.149%, 2613000, 15860940.36, 493.33, 10845858639.89
26-Apr-2007, 66.87, $673.00, 99.039800, 66.65, 66.832, $66.85, -0.019%, 4647400, 15860940.36, 493.33, 10671271349.25
27-Apr-2007, 67.56, $677.50, 99.038900, 67.10, 67.510, $67.50, 0.022%, 5231100, 15860940.36, 493.33, 10742527853.23
30-Apr-2007, 67.09, $677.00, 99.035600, 67.05, 67.102, $67.09, 0.025%, 2605000, 15860940.36, 493.33, 10734244294.83
01-May-2007, 66.69, $673.60, 99.034300, 66.71, 66.695, $66.67, 0.045%, 3940900, 15860940.36, 493.33, 10680200053.05
02-May-2007, 66.66, $669.50, 99.033000, 66.30, 66.605, $66.65, -0.060%, 4498900, 15623260.96, 485.93, 10455927514.02
03-May-2007, 67.49, $674.20, 99.032200, 66.77, 67.461, $67.47, -0.013%, 4498900, 15623260.96, 485.93, 10529241450.33
04-May-2007, 68.19, $688.80, 99.031900, 68.21, 68.169, $68.17, 0.006%, 3312600, 15618263.31, 485.78, 10757223171.38
07-May-2007, 68.25, $688.80, 99.028700, 68.21, 68.236, $68.25, -0.013%, 1992100, 15618263.31, 485.78, 10756869513.11
08-May-2007, 67.88, $684.25, 99.027500, 67.76, 67.854, $67.85, 0.013%, 2475300, 15618263.31, 485.78, 10685689310.33
09-May-2007, 67.45, $683.00, 99.026400, 67.64, 67.412, $67.43, -0.027%, 4646300, 15618263.31, 485.78, 10666049591.70
10-May-2007, 66.00, $673.50, 99.025200, 66.69, 66.015, $66.00, 0.030%, 5534900, 15440017.95, 480.23, 10397512578.12
11-May-2007, 66.45, $669.00, 99.024000, 66.25, 66.470, $66.47, awaited, 2937300, 15440017.95, 480.23, 10327919313.43
14-May-2007, 66.28, $670.20, 99.020800, 66.25, 66.280, $66.26, 0.030%, 5534900, 15529139.57, 483.01, 10405834940.67
15-May-2007, 66.54, $668.25, 99.019670, 67.64, 66.566, $66.55, 0.032%, 2566300, 15618263.31, 485.78, 10666049591.70
16-May-2007, 65.60, $667.75, 99.018500, 66.12, 65.585, $65.63, -0.061%, 7266400, 15360808.01, 477.77, 10255157820.47
17-May-2007, 65.06, $656.75, 99.017160, 65.03, 65.079, $65.06, 0.037%, 8706900, 15083559.96, 469.15, 9903995743.31
18-May-2007, 65.52, $657.00, 99.016080, 65.05, 65.514, $65.51, 0.014%, 3154000, 15083559.96, 469.15, 9907658055.04
21-May-2007, 65.67, $658.00, 99.012860, 65.15, 65.675, $65.67, 0.008%, 10953600, 15083559.96, 469.15, 9922415722.04
22-May-2007, 65.22, $662.00, 99.011930, 65.55, 65.244, $65.22, 0.037%, 5886000, 15083559.96, 469.15, 9982640561.86
23-May-2007, 65.54, $662.05, 99.010850, 65.55, 65.501, $65.56, -0.090%, 5886000, 15083559.96, 469.15, 9983285332.78
24-May-2007, 64.75, $659.00, 99.009640, 65.25, 64.762, $64.73, 0.049%, 6222600, 15182569.60, 472.23, 10002418925.97
25-May-2007, 64.94, $655.30, 99.008390, 64.88, 64.945, $64.97, -0.031%, 4201600, 15182569.60, 472.23, 9946134418.52
28-May-2007, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
29-May-2007, 65.07, $660.15, 99.047840, 67.54, 65.144, $65.08, 0.098%, 3343100, 15182569.60, 472.23, 10353992839.32
30-May-2007, 64.72, $652.65, 99.002820, 64.61, 64.703, $64.72, -0.026%, 2740200, 14905361.70, 463.60, 9724435527.99
31-May-2007, 65.54, $659.10, 99.002090, 65.25, 65.455, $65.53, -0.114%, 7530700, 15053864.84, 468.22, 9918345904.49
01-Jun-2007, 66.44, $666.50, 99.001410, 65.98, 66.455, $66.45, 0.008%, 5634500, 15360769.21, 477.77, 10234186352.53
04-Jun-2007, 66.54, $671.10, 98.998420, 66.44, 66.428, $66.50, -0.101%, 2626300, 15360769.21, 477.77, 10304508653.78
05-Jun-2007, 66.37, $671.50, 98.997360, 66.48, 66.338, $66.35, -0.011%, 3728100, 15360769.21, 477.77, 10310539967.99
06-Jun-2007, 66.41, $669.70, 98.996160, 66.30, 66.377, $66.41, -0.050%, 3592400, 15360769.21, 477.77, 10282777896.22
07-Jun-2007, 65.26, $668.75, 98.995020, 66.20, 65.272, $65.28, -0.012%, 6394200, 15355634.11, 477.61, 10268072637.41
08-Jun-2007, 64.22, $655.25, 98.993730, 64.87, 64.212, $64.21, 0.011%, 7313100, 15108149.79, 469.91, 9898497217.94
11-Jun-2007, 64.70, $650.30, 98.990380, 64.37, 64.705, $64.69, 0.023%, 4603500, 15108149.74, 469.91, 9823387237.09
12-Jun-2007, 64.10, $647.25, 98.989220, 64.07, 64.091, $64.09, 0.009%, 4072900, 15207139.00, 472.99, 9841271033.59
13-Jun-2007, 64.53, $647.65, 98.988150, 64.11, 64.506, $64.50, 0.017%, 2800600, 15207139.00, 472.99, 9847245972.97
14-Jun-2007, 64.60, $653.25, 98.987210, 64.66, 64.594, $64.57, 0.037%, 2165100, 15207139.00, 472.99, 9932297103.11
15-Jun-2007, 64.85, $653.10, 98.986120, 64.65, 64.861, $64.86, 0.002%, 3031500, 15207139.00, 472.99, 9929907210.16
18-Jun-2007, 64.98, $656.00, 98.982960, 64.93, 64.958, $64.96, 0.005%, 1785000, 15256630.48, 474.53, 10006147381.71
19-Jun-2007, 65.48, $656.30, 98.981880, 64.96, 65.457, $65.48, -0.027%, 1785000, 15256630.48, 474.53, 10010614664.28
20-Jun-2007, 64.71, $657.70, 98.980840, 65.10, 64.719, $64.72, -0.002%, 2584200, 15256630.48, 474.53, 10031864007.51
21-Jun-2007, 64.56, $650.50, 98.979500, 64.39, 64.530, $64.55, -0.023%, 2708800, 15256630.48, 474.53, 9921907533.60
22-Jun-2007, 64.78, $652.85, 98.978500, 64.62, 64.727, $64.75, -0.036%, 1889800, 15256630.48, 474.53, 9957651489.09
25-Jun-2007, 64.43, $650.75, 98.975160, 64.41, 64.408, $64.44, -0.050%, 3423100, 15256630.48, 474.53, 9925285544.92
26-Jun-2007, 63.62, $647.00, 98.973900, 64.04, 63.615, $63.58, 0.055%, 8273400, 14900324.44, 463.45, 9637435029.45
27-Jun-2007, 63.67, $642.10, 98.972570, 63.55, 63.679, $63.69, -0.017%, 4682700, 14900324.44, 463.45, 9564318624.08
28-Jun-2007, 64.26, $647.25, 98.971750, 64.06, 64.272, $64.28, -0.005%, 4231400, 14930015.97, 464.37, 9660167479.12
29-Jun-2007, 64.27, $650.50, 98.970830, 64.38, 64.257, $64.27, -0.012%, 2756400, 14930015.97, 464.37, 9708583634.41
02-Jul-2007,  , , , , , , , , 14930015.97, 464.37, 9771716324.07
03-Jul-2007, 64.74, $654.25, 98.966710, 64.75, 64.645, $64.73, -0.131%, 2702300, 14930015.97, 464.37, 9764144310.58
04-Jul-2007, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
05-Jul-2007, 64.42, $651.00, 98.964340, 64.43, 64.371, $64.40, -0.045%, 4324000, 14925042.21, 464.22, 9715408299.32
06-Jul-2007, 64.96, $648.75, 98.963230, 64.20, 64.910, $64.96, -0.077%, 4324000, 15221931.90, 473.45, 9874328038.52
09-Jul-2007, 65.38, $661.25, 98.960180, 65.44, awaited, $65.41, -100.000%, 8077400, 15469332.35, 481.15, 10227869017.71
10-Jul-2007, 65.61, $661.70, 98.959110, 65.48, 65.645, $65.64, 0.015%, 4015800, 15469332.35, 481.15, 10234718054.74
11-Jul-2007, 65.44, $663.00, 98.958050, 65.61, 65.401, $65.42, -0.029%, 3646000, 15469332.35, 481.15, 10254715805.10
12-Jul-2007, 66.02, $667.25, 98.957050, 66.03, 66.044, $66.06, -0.024%, 5870500, 15588080.81, 484.84, 10399582276.58
13-Jul-2007, 66.03, $666.50, 98.955950, 65.95, 65.994, $66.07, -0.115%, 3815400, 15588080.81, 484.84, 10387777376.06
16-Jul-2007, 65.82, $666.00, 98.952690, 65.90, 65.828, $65.85, -0.033%, 4579600, 15687033.50, 487.92, 10445544400.35
17-Jul-2007, 65.75, $666.50, 98.951620, 65.95, 65.763, $65.78, -0.026%, 1876500, 15687033.50, 487.92, 10453273359.41
18-Jul-2007, 66.62, $666.75, 98.950540, 65.98, 66.594, $66.65, -0.084%, 8538200, 15736508.77, 489.46, 10490068154.65
19-Jul-2007, 67.01, $674.50, 98.949700, 66.74, 66.999, $67.05, -0.076%, 4607500, 15983883.02, 497.15, 10778763733.04
20-Jul-2007, 67.58, $681.60, 98.948840, 67.44, 67.612, $67.61, 0.003%, 5406600, 15983883.02, 497.15, 10892129935.34
23-Jul-2007, 67.47, $682.00, 98.945600, 67.48, 67.451, $67.48, -0.043%, 3892000, 15983883.02, 497.15, 10898165324.96
24-Jul-2007, 67.47, $682.00, 98.944600, 67.71, 67.480, $67.50, -0.030%, 3762100, 15983883.02, 497.15, 10934808421.06
25-Jul-2007, 66.90, $674.75, 98.943140, 66.76, 66.846, $66.86, -0.021%, 3762100, 15983883.02, 497.15, 10782044177.56
26-Jul-2007, 65.65, $670.00, 98.941850, 66.29, 65.623, $65.67, -0.072%, 10700700, 15964094.65, 496.53, 10692745197.97
27-Jul-2007, 65.41, $660.50, 98.940340, 65.35, 65.429, $65.45, -0.032%, 5341800, 15964094.65, 496.53, 10540970780.05
30-Jul-2007, 65.77, $661.50, 98.937140, 65.45, 65.793, $65.81, -0.026%, 3045800, 15964094.65, 496.53, 10556588151.06
31-Jul-2007, 65.79, $665.50, 98.936260, 65.84, 65.748, $65.79, -0.056%, 4006500, 15964094.65, 496.53, 10620328141.21
01-Aug-2007, 65.93, $665.75, 98.935190, 65.87, 65.921, $65.93, -0.014%, 6362800, 16290580.78, 506.69, 10841560873.04
02-Aug-2007, 65.89, $666.25, 98.934140, 65.91, 65.870, $65.89, -0.030%, 5318300, 16285132.92, 506.52, 10849587262.54
03-Aug-2007, 66.69, $670.50, 98.933070, 66.33, 66.696, $66.71, -0.021%, 10729700, 16285132.92, 506.52, 10918679419.39
06-Aug-2007, 66.52, $671.50, 98.929830, 66.43, 66.476, $66.50, -0.036%, 2972000, 16384062.75, 509.60, 11001036788.33
07-Aug-2007, 66.51, $668.00, 98.928710, 66.08, 66.490, $66.48, 0.015%, 4146900, 16384062.75, 509.60, 10943572637.80
08-Aug-2007,  , , , , , , , , 16374169.98, 509.29, 11059649264.77
09-Aug-2007, 65.46, $662.60, 98.926440, 65.55, 65.410, $65.43, -0.023%, 9402100, 16374169.98, 509.29, 10848303585.19
10-Aug-2007, 66.57, $668.50, 98.925460, 66.13, 66.557, $66.60, -0.057%, 8822200, 16374169.98, 509.29, 10944791243.85
13-Aug-2007, 66.26, $668.75, 98.922210, 66.15, 66.258, $66.29, -0.048%, 3639900, 16374169.98, 509.29, 10948524916.65
14-Aug-2007, 66.29, $668.35, 98.921120, 66.11, 66.233, $66.31, -0.116%, 4746100, 16403846.32, 510.21, 10961689515.77
15-Aug-2007, 66.13, $667.25, 98.920010, 66.00, 66.098, $66.10, -0.003%, 5584200, 16403846.32, 510.21, 10943525354.46
16-Aug-2007, 64.68, $662.25, 98.918790, 65.51, 64.549, $64.60, -0.079%, 18338200, 16304927.53, 507.14, 10795878124.00
17-Aug-2007, 65.01, $657.50, 98.917570, 65.04, 65.014, $65.07, -0.078%, 6369100, 16304927.53, 507.14, 10718312255.99
20-Aug-2007, 65.12, $659.50, 98.914390, 65.23, 65.120, $65.15, -0.046%, 4409700, 16532430.62, 514.21, 10900607667.13
21-Aug-2007, 65.07, $657.50, 98.913230, 65.04, 65.045, $65.07, -0.038%, 4478300, 16532430.62, 514.21, 10867423709.52
22-Aug-2007, 65.40, $659.50, 98.912220, 65.23, 65.396, $65.44, -0.060%, 4227400, 16532430.62, 514.21, 10900369113.35
23-Aug-2007, 65.31, $660.75, 98.911180, 65.36, 65.291, $65.24, 0.086%, 3026600, 16532430.62, 514.21, 10920914969.06
24-Aug-2007, 66.11, $660.85, 98.910100, 65.36, 66.151, $66.11, 0.070%, 3646800, 16571994.66, 515.44, 10948594408.56
27-Aug-2007, 65.98, $660.85, 98.906850, 65.36, 65.956, $66.00, -0.059%, 1863700, 16571994.66, 515.44, 10948234458.69
28-Aug-2007, 65.59, $666.00, 98.906000, 65.87, 65.525, $65.55, -0.038%, 3472000, 16571994.66, 515.44, 11033459315.25
29-Aug-2007, 66.07, $664.25, 98.904840, 65.70, 65.999, $66.07, -0.100%, 4468700, 16571994.66, 515.44, 11004337727.78
30-Aug-2007, 65.78, $666.00, 98.903840, 65.87, 65.756, $65.80, -0.059%, 3027700, 16571994.66, 515.44, 11033217805.14
31-Aug-2007, 66.52, $672.00, 98.903050, 66.46, 66.532, $66.56, -0.035%, 4082100, 16571994.66, 515.44, 11132527771.49
03-Sep-2007, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
04-Sep-2007, 67.44, $678.75, 98.899090, 67.13, 67.464, $67.47, -0.009%, 6581800, 16571994.66, 515.44, 11243899516.38
05-Sep-2007, 67.56, $680.25, 98.898090, 67.28, 67.478, $67.54, -0.084%, 6267400, 16987366.64, 528.36, 11551190803.17
06-Sep-2007, 68.86, $688.15, 98.897450, 68.06, 68.813, $68.89, -0.105%, 15867300, 17436962.00, 542.35, 11998321832.56
07-Sep-2007, 69.39, $701.00, 98.896500, 69.33, 69.257, $69.31, -0.069%, 14353900, 17664423.95, 549.42, 12381703677.20
10-Sep-2007, 69.62, $703.50, 98.893290, 69.57, 69.552, $69.58, -0.040%, 7595700, 17961103.82, 558.65, 12634171476.38
11-Sep-2007, 70.52, $704.15, 98.892220, 69.63, 70.446, $70.49, -0.062%, 11171500, 18228112.81, 566.95, 12833721992.36
12-Sep-2007, 70.46, $706.00, 98.891160, 69.82, 70.391, $70.43, -0.048%, 11171500, 18228112.81, 566.95, 12867302987.98
13-Sep-2007, 70.08, $704.50, 98.890050, 69.67, 70.049, $70.07, -0.030%, 4589200, 18228112.81, 566.95, 12839820106.87
14-Sep-2007, 69.99, $716.35, 98.889210, 70.84, 70.004, $70.00, 0.013%, 7731300, 18228112.81, 566.95, 13055680166.15
17-Sep-2007, 70.97, $719.00, 98.886020, 71.10, 71.010, $71.05, -0.049%, 7438200, 18257778.62, 567.88, 13124884627.08
18-Sep-2007, 71.70, $714.75, 98.884830, 70.68, 71.598, $71.66, -0.080%, 14224000, 18504990.69, 575.57, 13223840914.58
19-Sep-2007, 71.48, $725.15, 98.884020, 71.71, 71.290, $71.38, -0.119%, 10433600, 18554432.70, 577.10, 13451998663.44
20-Sep-2007, 72.72, $734.50, 98.883200, 72.63, 72.699, $72.74, -0.056%, 11929400, 18554432.70, 577.10, 13625333288.83
21-Sep-2007, 72.34, $737.00, 98.882180, 72.88, 72.288, $72.30, -0.010%, 9935700, 18554432.70, 577.10, 13671569543.53
24-Sep-2007, 72.28, $730.00, 98.878700, 72.18, 72.251, $72.28, -0.040%, 6475000, 18584096.31, 578.03, 13562894901.92
25-Sep-2007, 72.33, $728.50, 98.877570, 72.03, 72.329, $72.34, -0.015%, 5482400, 18584096.31, 578.03, 13534870428.48
26-Sep-2007, 72.00, $734.75, 98.876710, 72.65, 72.051, $72.07, -0.026%, 9416200, 18584096.31, 578.03, 13650871430.20
27-Sep-2007, 72.70, $731.75, 98.875510, 72.35, 72.673, $72.68, -0.003%, 5726800, 18584096.31, 578.03, 13594970153.65
28-Sep-2007, 73.51, $743.00, 98.874860, 73.46, 73.454, $73.50, -0.056%, 8821200, 18584096.31, 578.03, 13803889959.99
01-Oct-2007, 73.93, $742.50, 98.871590, 73.41, 73.867, $73.92, -0.072%, 4817600, 18584096.31, 578.03, 13794144192.12
02-Oct-2007, 72.35, $731.00, 98.869990, 72.27, 72.368, $72.38, -0.017%, 10711400, 18584096.31, 578.03, 13580278257.94
03-Oct-2007, 71.90, $730.25, 98.868880, 72.20, 71.990, $71.93, -0.090%, 8182500, 18578347.19, 577.85, 13566191513.48
04-Oct-2007, 72.87, $725.50, 98.867760, 71.73, 72.870, $72.90, -0.034%, 9173500, 18578347.19, 577.85, 13477796660.81
05-Oct-2007, 73.40, $725.50, 98.866770, 72.91, 73.428, $73.43, 0.004%, 10595800, 18578347.19, 577.85, 13700586682.08
08-Oct-2007, 72.53, $733.75, 98.863480, 72.54, 72.502, $72.53, -0.039%, 3447300, 18578347.19, 577.85, 13630468218.28
09-Oct-2007, 73.09, $736.00, 98.862420, 72.76, 72.980, $73.03, -0.062%, 7415500, 18825503.24, 585.53, 13854026519.16
10-Oct-2007, 73.36, $741.25, 98.861420, 73.28, 73.256, $73.39, -0.183%, 4596400, 18825503.24, 585.53, 13952707503.14
11-Oct-2007, 73.91, $741.25, 98.860460, 74.05, 73.873, $73.91, -0.043%, 10290200, 19023224.16, 591.68, 14246543617.09
12-Oct-2007, 74.59, $749.50, 98.859390, 74.10, 74.159, $74.26, -0.129%, 3598200, 19072653.86, 593.22, 14292946554.83
15-Oct-2007, 75.14, $758.85, 98.856330, 75.02, 75.081, $75.14, -0.072%, 6702000, 19072653.86, 593.22, 14470804014.16
16-Oct-2007, 75.05, $756.75, 98.855200, 74.81, 75.081, $75.13, -0.059%, 6702000, 19112195.94, 594.45, 14460516764.88
17-Oct-2007, 74.50, $762.50, 98.854260, 75.38, 74.650, $74.62, 0.040%, 8929300, 19112195.94, 594.45, 14570252215.78
18-Oct-2007, 76.00, $764.15, 98.853210, 75.54, 76.003, $75.99, 0.017%, 5638500, 19112195.94, 594.45, 14601627319.49
19-Oct-2007, 75.70, $763.00, 98.852100, 75.42, 75.721, $75.65, 0.094%, 9502600, 19112195.94, 594.45, 14579488517.19
22-Oct-2007, 74.60, $751.25, 98.848480, 74.26, 74.561, $74.57, -0.012%, 8627100, 19112195.94, 594.45, 14354443355.49
23-Oct-2007, 75.23, $758.25, 98.847630, 74.95, 75.114, $75.13, -0.015%, 3064700, 19112195.94, 594.45, 14488069951.96
24-Oct-2007, 75.52, $757.50, 98.846520, 74.88, 75.504, $75.53, -0.028%, 5657700, 19112195.94, 594.45, 14473577188.72
25-Oct-2007, 76.03, $767.50, 98.845790, 75.86, 76.037, $76.05, -0.017%, 5930100, 19211041.73, 597.53, 14740402582.91
26-Oct-2007, 77.69, $779.15, 98.845110, 77.02, 77.633, $77.66, -0.035%, 8542500, 19211041.73, 597.53, 14964047227.68
29-Oct-2007, 78.12, $788.50, 98.842220, 77.94, 78.194, $78.13, 0.082%, 6879900, 19211041.73, 597.53, 15143176536.08
30-Oct-2007, 77.35, $783.25, 98.840930, 77.42, 77.244, $77.38, -0.169%, 6879900, 19211041.73, 597.53, 15042153719.66
31-Oct-2007, 78.62, $789.50, 98.840930, 78.03, 78.632, $78.64, -0.010%, 8813700, 19211041.73, 597.53, 15162056569.12
01-Nov-2007, 77.93, $790.25, 98.839050, 78.11, 77.860, $77.97, -0.141%, 7544100, 19211041.73, 597.53, 15176298532.98
02-Nov-2007, 79.83, $796.50, 98.838230, 78.72, 79.767, $79.81, -0.054%, 9903600, 19211041.73, 597.53, 15296199912.36
05-Nov-2007, 79.75, $804.75, 98.835360, 79.54, 79.701, $79.74, -0.049%, 5024300, 19211041.73, 597.53, 15454186386.47
06-Nov-2007, 81.43, $822.50, 98.835090, 81.29, 81.475, $81.40, 0.092%, 7677325, 19205266.36, 597.35, 15795009279.27
07-Nov-2007, 82.24, $834.50, 98.834130, 82.48, 82.274, $82.29, -0.019%, 16463500, 19205266.36, 597.35, 16025296850.90
08-Nov-2007, 82.23, $841.10, 98.833120, 83.13, 82.229, $82.21, 0.023%, 17344800, 19274449.54, 599.50, 16210064579.20
09-Nov-2007, 82.18, $831.50, 98.831920, 82.18, 82.213, $82.24, -0.033%, 6938700, 19274449.54, 599.50, 16024854246.80
12-Nov-2007, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
13-Nov-2007, 79.12, $804.25, 98.827130, 79.48, 79.106, $79.14, 0.043%, 11436900, 18928554.59, 588.74, 15220748701.58
14-Nov-2007, 80.28, $813.50, 98.826230, 80.40, 80.257, $80.28, 0.022%, 5698200, 18928554.59, 588.74, 15395669110.01
15-Nov-2007, 77.95, $794.00, 98.824720, 78.47, 77.944, $77.92, -0.031%, 10895300, 18928554.59, 588.74, 15026397620.87
16-Nov-2007, 77.75, $789.75, 98.823540, 78.05, 77.784, $77.79, 0.008%, 8064300, 18928554.59, 588.74, 14945787472.61
19-Nov-2007, 77.24, $778.85, 98.819980, 76.97, 77.205, $77.23, 0.026%, 6064300, 18928554.59, 588.74, 14738977125.68
20-Nov-2007, 79.47, $795.50, 98.819390, 78.61, 79.366, $79.47, 0.125%, 12053000, 18928554.59, 588.74, 15053972582.71
21-Nov-2007, 79.36, $798.00, 98.818380, 78.86, 79.247, $79.39, 0.180%, 7261000, 18928554.59, 588.74, 15101128475.54
22-Nov-2007, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
23-Nov-2007, 81.25, $815.25, 98.816760, 80.56, 81.396, $81.18, -0.272%, 5199100, 18928554.59, 588.74, 15427310393.05
26-Nov-2007, 81.30, $830.00, 98.814030, 82.02, 81.230, $81.32, 0.105%, 7432800, 19007605.81, 591.20, 15771608835.75
27-Nov-2007, 80.10, $810.75, 98.812250, 80.11, 80.171, $80.24, 0.080%, 7228300, 19590598.09, 609.33, 15878204581.09
28-Nov-2007, 79.57, $801.75, 98.810830, 79.22, 79.646, $79.62, -0.033%, 9703000, 19590598.09, 609.33, 15701717122.80
29-Nov-2007, 78.28, $794.50, 98.809450, 78.50, 78.385, $78.37, -0.026%, 9292100, 19590598.09, 609.33, 15559514769.57
30-Nov-2007, 77.32, $783.50, 98.807910, 77.42, 77.376, $77.38, -0.001%, 9446800, 19343578.31, 601.65, 15150310043.28
03-Dec-2007, 78.28, $784.25, 98.804690, 77.49, 78.216, $78.26, 0.050%, 6225900, 19343578.31, 601.65, 15164319481.09
04-Dec-2007, 79.24, $797.50, 98.804250, 78.80, 79.305, $79.40, 0.113%, 7704900, 19337313.49, 601.45, 15420452900.60
05-Dec-2007, 78.63, $793.00, 98.803130, 78.35, 78.643, $78.67, 0.034%, 7684600, 19337313.49, 601.45, 15333266952.27
06-Dec-2007, 79.37, $801.50, 98.802130, 79.19, 79.199, $79.33, -0.165%, 6811400, 19366954.13, 602.37, 15521221251.97
07-Dec-2007, 78.60, $792.50, 98.800940, 78.30, 78.650, $78.57, -0.108%, 8328400, 19366954.13, 602.37, 15346750479.42
10-Dec-2007, 80.00, $809.50, 98.797950, 79.98, 79.937, $79.96, 0.029%, 4846700, 19762145.93, 614.67, 15995388308.37
11-Dec-2007, 78.84, $808.75, 98.796860, 79.90, 78.721, $78.80, 0.100%, 9563400, 19762145.93, 614.67, 15980391569.42
12-Dec-2007, 80.49, $814.00, 98.795860, 80.42, 80.405, $80.47, 0.081%, 9697000, 19801664.27, 615.90, 16116134502.96
13-Dec-2007, 78.83, $800.70, 98.794530, 79.10, 78.714, $78.86, 0.179%, 9552000, 19801664.27, 615.90, 15852598639.16
14-Dec-2007, 78.50, $789.50, 98.793220, 78.00, 78.515, $78.53, 0.006%, 6809700, 19801664.27, 615.90, 15630648702.68
17-Dec-2007, 78.50, $790.75, 98.790010, 78.12, 78.182, $78.06, -0.182%, 6493430, 19851059.27, 617.43, 15693945733.25
18-Dec-2007, 78.02, $804.25, 98.789270, 79.45, 79.263, awaited, -0.010%, 6755705, 19851059.27, 617.43, 15961760108.12
19-Dec-2007, 79.28, $799.75, 98.788070, 79.01, 79.248, $79.26, 0.034%, 5638300, 19851059.27, 617.43, 15872256396.95
20-Dec-2007, 78.70, $795.25, 98.786860, 78.56, 78.703, $78.63, -0.099%, 6327730, 19851059.27, 617.43, 15782753666.64
21-Dec-2007, 80.09, $810.50, 98.786220, 80.07, 80.105, $80.06, -0.050%, 4582100, 19851059.27, 617.43, 16085306041.31
24-Dec-2007, 80.17, $810.25, 98.782970, 80.04, 79.184, $80.17, 1.230%, 2863500, 19851059.27, 617.43, 16079814504.67
25-Dec-2007, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
26-Dec-2007, 81.52, $810.50, 98.780800, 80.04, 81.499, $81.62, 0.142%, 5849100, 20186913.99, 627.88, 16351588359.18
27-Dec-2007, 81.50, $829.00, 98.780380, 81.89, 81.469, $81.52, 0.063%, 5043196, 20186913.99, 627.88, 16729909653.09
28-Dec-2007, 82.94, $833.75, 98.779470, 82.36, 82.885, $82.97, 0.096%, 5141898, 20186913.99, 627.88, 16825613102.25
31-Dec-2007, 82.33, $833.75, 98.776330, 82.63, 82.347, $82.34, -0.002%, 3815254, 20186913.99, 627.88, 16880573342.56
01-Jan-2008, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
02-Jan-2008, 84.81, $846.75, 98.774590, 83.64, 84.750, $84.83, 0.088%, 12287722, 20186913.99, 627.88, 17087116960.28
03-Jan-2008, 85.51, $858.85, 98.774010, 84.83, 85.286, $85.62, 0.285%, 9537009, 20186913.99, 627.88, 17331188686.69
04-Jan-2008, 85.08, $855.00, 98.772760, 84.45, 85.286, $85.11, -0.213%, 8372915, 20246177.65, 629.72, 17303950414.58
07-Jan-2008, 84.75, $859.25, 98.769710, 84.87, 84.727, $84.73, 0.039%, 6943505, 20555672.94, 639.35, 17661004030.81
08-Jan-2008, 86.78, $873.50, 98.768760, 86.27, 86.684, $86.78, 0.105%, 9560800, 20555672.94, 639.35, 17953725614.88
09-Jan-2008, 86.52, $877.00, 98.767710, 86.62, 86.634, $86.55, -0.114%, 10077400, 20555672.94, 639.35, 18025472928.58
10-Jan-2008, 88.20, $884.25, 98.766710, 87.33, 88.178, $88.23, 0.053%, 12891755, 20634686.31, 641.81, 18244169955.43
11-Jan-2008, 88.56, $891.00, 98.765710, 88.00, 88.469, $88.55, 0.086%, 6975348, 20634686.31, 641.81, 18383252625.49
14-Jan-2008, 89.54, $902.00, 98.762640, 89.08, 89.459, $89.54, 0.085%, 10067336, 20980355.55, 652.56, 18921420967.59
15-Jan-2008, 88.03, $913.00, 98.761740, 90.17, 87.868, $88.06, 0.218%, 23833800, 20980355.55, 652.56, 19151994991.43
16-Jan-2008, 86.68, $889.75, 98.760240, 87.87, 86.736, $86.65, -0.099%, 26915009, 20289033.87, 631.05, 18048893720.95
17-Jan-2008, 86.54, $889.75, 98.759130, 87.72, 86.647, $86.53, -0.135%, 13569100, 20249530.22, 629.83, 17983173588.67
18-Jan-2008, 87.42, $882.00, 98.757910, 87.10, 87.283, $87.42, 0.157%, 9092084, 20022387.02, 622.76, 17656078039.68
21-Jan-2008, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
22-Jan-2008, 88.10, $875.00, 98.753410, 86.41, 88.136, $88.22, 0.095%, 20676782, 20022387.02, 622.76, 17515151272.89
23-Jan-2008, 87.77, $888.25, 98.752700, 87.72, 87.949, $87.88, -0.079%, 20676782, 20269268.77, 630.44, 17999545761.15
24-Jan-2008, 90.08, $909.25, 98.752200, 89.79, 90.076, $90.10, 0.027%, 14277753, 20279143.99, 630.75, 18433977529.16
25-Jan-2008, 90.30, $918.25, 98.751380, 90.68, 90.219, $90.29, 0.079%, 9699221, 20279143.99, 630.75, 18616285808.76
28-Jan-2008, 91.80, $921.75, 98.748240, 91.02, 91.742, $91.79, 0.052%, 8530248, 20279143.99, 630.75, 18686649999.33
29-Jan-2008, 91.12, $924.50, 98.747240, 91.29, 91.228, $91.13, -0.108%, 9088590, 20279143.99, 630.75, 18742212248.95
30-Jan-2008, 92.00, $919.00, 98.745980, 90.75, 91.800, $92.11, 0.337%, 14331405, 20279143.99, 630.75, 18630472785.19
31-Jan-2008, 91.42, $923.25, 98.745040, 91.17, 91.413, $91.44, 0.030%, 7756069, 20318642.01, 631.98, 18752920576.36
01-Feb-2008, 89.90, $914.75, 98.743650, 90.33, 89.318, $89.92, 0.669%, 19631186, 20298893.28, 631.36, 18561943349.76
04-Feb-2008, 88.47, $893.75, 98.739550, 88.25, 89.165, $88.48, -0.774%, 10279374, 20292099.86, 631.15, 18135061021.47
05-Feb-2008, 88.32, $887.50, 98.738430, 87.63, 87.679, $88.34, 0.748%, 11167683, 20292099.86, 631.15, 18008038046.83
06-Feb-2008, 89.47, $903.00, 98.737460, 89.16, 88.888, $89.49, 0.673%, 8781561, 20292099.86, 631.15, 18322364799.41
07-Feb-2008, 89.65, $899.75, 98.736350, 88.84, 89.835, $89.67, -0.184%, 8781561, 20292099.86, 631.15, 18256215404.56
08-Feb-2008, 90.43, $916.25, 98.735420, 90.47, 90.890, $90.44, -0.498%, 9110642, 20292099.86, 631.15, 18590831314.86
11-Feb-2008, 91.12, $918.00, 98.732200, 90.64, 91.263, $91.13, -0.146%, 6831824, 20292099.86, 631.15, 18625730901.71
12-Feb-2008, 89.30, $917.00, 98.731100, 90.54, 89.371, awaited, awaited, 10224787, 20292099.86, 631.15, 18605234906.62
13-Feb-2008, 89.41, $899.00, 98.729740, 88.76, 89.389, $89.40, 0.012%, 10086399, 20292099.86, 631.15, 18239777218.99
14-Feb-2008, 89.69, $906.00, 98.728780, 89.45, 89.635, $89.70, 0.072%, 6880469, 20292099.86, 631.15, 18381620473.37
15-Feb-2008, 89.15, $912.50, 98.727810, 90.09, 89.156, $89.11, -0.052%, 5584453, 20292099.86, 631.15, 18513316234.58
18-Feb-2008, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
19-Feb-2008, 91.58, $924.00, 98.723750, 91.22, 91.477, $91.56, 0.091%, 8333611, 20292099.86, 631.15, 18745863353.29
20-Feb-2008, 93.23, $920.00, 98.722580, 90.82, 93.327, $93.21, -0.126%, 10628381, 20292099.86, 631.15, 18664490409.25
21-Feb-2008, 93.24, $945.00, 98.722090, 93.29, 93.208, $93.25, 0.045%, 12949710, 20292099.86, 631.15, 19171582803.88
22-Feb-2008, 93.29, $943.00, 98.720960, 93.09, 93.340, $93.39, 0.054%, 7562715, 20292099.86, 631.15, 19130788949.38
25-Feb-2008, 92.11, $937.75, 98.717570, 92.57, 92.773, $92.41, -0.393%, 11950923, 20558637.30, 639.44, 19273573125.46
26-Feb-2008, 92.15, $937.00, 98.716460, 92.50, 93.668, $93.22, -0.481%, 8472752, 20558637.30, 639.44, 19257943099.23
27-Feb-2008, 93.95, $959.50, 98.716040, 94.72, 94.599, $94.57, -0.031%, 9907356, 20558637.30, 639.44, 19720296323.22
28-Feb-2008, 95.98, $959.75, 98.714970, 94.74, 95.255, $95.39, 0.142%, 11154896, 20558637.30, 639.44, 19725219813.39
29-Feb-2008, 96.16, $971.50, 98.714240, 95.90, 95.989, $96.06, 0.074%, 9345704, 20558637.30, 639.44, 19966564987.57
03-Mar-2008, 97.22, $988.50, 98.711560, 97.58, 97.105, $97.31, 0.211%, 11467095, 20825158.51, 647.73, 20578857781.77
04-Mar-2008, 95.17, $984.75, 98.710350, 97.21, 95.141, $95.29, 0.156%, 21338114, 20825158.51, 647.73, 20500538771.44
05-Mar-2008, 97.70, $974.50, 98.708920, 96.19, 97.568, $97.36, -0.214%, 15337709, 20825158.51, 647.73, 20286858572.55
06-Mar-2008, 96.47, $976.50, 98.707910, 96.39, 96.644, $96.13, -0.535%, 18540759, 20819829.29, 647.56, 20328286111.38
07-Mar-2008, 96.09, $972.50, 98.706780, 95.99, 96.066, $95.89, -0.184%, 10066495, 20819829.29, 647.56, 20244784931.12
10-Mar-2008, awaited, $969.25, 98.703490, 95.67, 96.073, $95.37, -0.737%, 10851906, 21056717.67, 654.93, 20406059711.18
11-Mar-2008, 95.98, $970.00, 98.702420, 95.74, 96.062, $96.24, 0.185%, 14335106, 20977755.73, 652.48, 20345035370.38
12-Mar-2008, 96.95, $975.50, 98.701430, 96.28, 97.062, $96.65, -0.426%, 8162995, 20977755.73, 652.48, 20460188803.20
13-Mar-2008, 98.29, $995.00, 98.700690, 98.21, 98.261, $98.22, -0.042%, 14668257, 20977755.73, 652.48, 20869026335.76
14-Mar-2008, 98.70, $1003.50, 98.699760, 99.05, 98.956, $98.64, -0.320%, 17524411, 21007365.66, 653.40, 21076820166.46
17-Mar-2008, 99.22, $1011.25, 98.696680, 99.81, 99.010, $99.19, 0.181%, 26498872, 21342934.37, 663.83, 21578276397.15
18-Mar-2008, 96.44, $1006.75, 98.695500, 99.36, 96.933, $96.47, -0.480%, 20916744, 21342934.37, 663.83, 21481997770.75
19-Mar-2008, 93.15, $958.50, 98.693260, 94.60, 93.200, $93.14, -0.064%, 37274017, 20859337.40, 648.79, 19988449354.11
20-Mar-2008, 89.82, $925.75, 98.691260, 91.36, 89.823, $89.88, 0.063%, 28805658, 20484310.61, 637.13, 18957913440.40
21-Mar-2008, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
24-Mar-2008, 90.11, $925.75, 98.686940, 91.36, 90.293, $90.11, -0.203%, 14316957, 20385623.67, 634.06, 18865722987.51
25-Mar-2008, 92.74, $926.75, 98.685890, 91.46, 92.661, $92.72, 0.064%, 15833177, 20385623.67, 634.06, 18885901640.13
26-Mar-2008, 93.79, $946.75, 98.685530, 93.43, 94.210, $93.79, -0.448%, 12326954, 20385623.67, 634.06, 19293402676.62
27-Mar-2008, 93.42, $946.75, 98.684440, 93.43, 93.538, $93.44, -0.105%, 7553537, 20642203.21, 642.04, 19536107925.35
28-Mar-2008, 91.76, $934.25, 98.682900, 92.19, 91.829, $91.78, -0.053%, 8784234, 20642203.21, 642.04, 19277869118.57
31-Mar-2008, 90.39, $934.25, 98.679620, 92.12, 90.378, $90.39, 0.013%, 11152944, 20642203.21, 642.04, 19261753849.78
01-Apr-2008, 86.83, $887.75, 98.676500, 87.60, 86.919, $86.84, -0.091%, 23658452, 20642203.21, 642.04, 18317172314.50
02-Apr-2008, 89.32, $890.00, 98.675520, 87.82, 89.256, $89.27, 0.016%, 13526377, 20642203.21, 642.04, 18363416026.60
03-Apr-2008, 89.35, $896.50, 98.674760, 88.46, 89.187, $89.39, 0.227%, 9319513, 20642203.21, 642.04, 18497387634.16
04-Apr-2008, 90.23, $905.50, 98.674120, 89.35, 90.153, $90.21, 0.063%, 7225527, 20642203.21, 642.04, 18682962716.02
07-Apr-2008, 91.15, $926.50, 98.671950, 91.42, 91.002, $91.13, 0.140%, 8184582, 20642203.21, 642.04, 19115830005.27
08-Apr-2008, 90.33, $915.00, 98.670270, 90.28, 90.386, $90.34, -0.051%, 8184582, 20642203.21, 642.04, 18878237781.27
09-Apr-2008, 92.29, $917.00, 98.669220, 90.48, 92.182, $92.28, 0.106%, 10563995, 20635087.48, 641.82, 18919300619.15
10-Apr-2008, 91.77, $928.00, 98.668330, 91.56, 91.717, $91.75, 0.036%, 7755368, 20635087.48, 641.82, 19146076759.13
11-Apr-2008, 91.32, $927.75, 98.667250, 91.54, 91.342, $91.30, -0.046%, 6544612, 20635087.48, 641.82, 19140708223.77
14-Apr-2008, 91.10, $926.50, 98.663980, 91.41, 91.140, $91.10, -0.044%, 4674990, 20635087.48, 641.82, 19114285370.39
15-Apr-2008, 91.64, $929.75, 98.662970, 91.73, 91.594, $91.65, 0.061%, 6630252, 20635087.48, 641.82, 19181139198.13
16-Apr-2008, 93.26, $945.00, 98.662250, 93.24, 93.211, $93.24, 0.031%, 8465634, 20635087.48, 641.82, 19495610629.35
17-Apr-2008, 92.58, $946.00, 98.661190, 93.33, 92.558, $92.55, -0.009%, 6869559, 20635087.48, 641.82, 19516031840.16
18-Apr-2008, 90.56, $908.75, 98.659120, 89.66, 90.585, $90.59, 0.006%, 11366844, 20635087.48, 641.82, 18747169380.77
21-Apr-2008, 90.28, $918.50, 98.656180, 90.62, 90.344, $90.31, -0.038%, 11900374, 20635087.48, 641.82, 18947742940.33
22-Apr-2008, 90.25, $918.00, 98.655080, 90.57, 90.343, $90.23, -0.125%, 14043018, 20043157.00, 623.41, 18393825682.51
23-Apr-2008, 89.17, $898.50, 98.653330, 88.64, 89.315, $89.19, -0.140%, 18133799, 19668274.35, 611.75, 17665954763.37
24-Apr-2008, 87.23, $895.50, 98.652130, 88.34, 87.430, $87.26, -0.195%, 22797715, 19007305.08, 591.19, 17014859005.26
25-Apr-2008, 87.24, $891.50, 98.650890, 87.95, 87.301, $87.24, -0.070%, 11178208, 19007305.08, 591.19, 16938644153.95
28-Apr-2008, 87.88, $890.50, 98.647600, 87.85, 87.959, $87.93, -0.033%, 8007796, 19007305.08, 591.19, 16919080176.34
29-Apr-2008, 85.82, $880.00, 98.646040, 86.81, 85.935, $85.78, -0.181%, 14669630, 18662043.94, 580.45, 16415490442.39
30-Apr-2008, 86.79, $871.00, 98.644520, 85.92, 86.595, $86.62, 0.029%, 17662043, 18662043.94, 580.45, 16247353991.81
01-May-2008, 83.97, $853.00, 98.642500, 84.14, 84.117, $83.94, -0.211%, 17661682, 18662043.94, 580.45, 15911262829.02
02-May-2008, 84.63, $853.50, 98.641450, 84.19, 84.501, $84.58, 0.093%, 8741890, 18662043.94, 580.45, 15920419378.72
05-May-2008, 86.24, $853.50, 98.638210, 84.19, 86.264, $86.23, -0.039%, 7379471, 18662043.94, 580.45, 15919895973.39
06-May-2008, 86.57, $880.00, 98.638650, 86.80, 86.560, $86.61, 0.058%, 10755616, 18790274.18, 584.44, 16527102869.03
07-May-2008, 85.82, $868.25, 98.636890, 85.64, 85.759, $85.81, 0.059%, 7212602, 18987547.96, 590.57, 16477421407.50
08-May-2008, 87.16, $877.00, 98.636320, 86.50, 87.051, $87.21, 0.182%, 8607367, 18981086.77, 590.37, 16643380056.97
09-May-2008, 87.42, $876.00, 98.635220, 86.40, 87.367, $87.34, -0.031%, 9923915, 18981086.77, 590.37, 16624216785.00
12-May-2008, 86.99, $883.50, 98.632160, 87.14, 87.008, $86.99, -0.021%, 5009801, 18981086.77, 590.37, 16766026832.05
13-May-2008, 85.41, $865.00, 98.630600, 85.32, 85.410, $85.38, -0.035%, 7355168, 18981086.77, 590.37, 16414696837.80
14-May-2008, 85.20, $866.50, 98.629560, 85.46, 85.270, $85.23, -0.047%, 8645497, 18773964.69, 583.93, 16263516989.97
15-May-2008, 87.00, $881.25, 98.628900, 86.92, 86.995, $87.00, 0.006%, 9433431, 18773964.69, 583.93, 16540251704.13
16-May-2008, 89.17, $897.00, 98.628270, 88.47, 89.076, $89.14, 0.072%, 12067594, 18773964.69, 583.93, 16835757144.55
19-May-2008, 89.39, $906.50, 98.625330, 89.40, 89.359, $89.40, 0.046%, 5930941, 18773964.69, 583.93, 17013554356.26
20-May-2008, 90.90, $914.50, 98.624500, 90.19, 90.778, $90.94, 0.178%, 10674613, 18773964.69, 583.93, 17163557977.93
21-May-2008, 91.96, $923.00, 98.623700, 91.03, 91.971, $91.93, -0.045%, 11333299, 18773964.69, 583.93, 17322946835.21
22-May-2008, 90.92, $922.75, 98.622610, 91.00, 90.885, $90.94, 0.060%, 8863292, 19020521.22, 591.60, 17545573588.39
23-May-2008, 91.23, $927.50, 98.621690, 91.47, 91.279, $91.25, -0.032%, 6062290, 19020521.22, 591.60, 17635727793.80
26-May-2008, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
27-May-2008, 89.36, $906.75, 98.616550, 89.42, 89.312, $89.34, 0.031%, 7599457, 19020521.22, 591.60, 17240283243.47
28-May-2008, 89.14, $902.50, 98.615290, 89.00, 89.034, $89.11, 0.085%, 8103715, 19020521.22, 591.60, 17159257979.58
29-May-2008, 86.51, $883.00, 98.613350, 87.08, 86.538, $86.53, -0.009%, 12692798, 19217747.92, 597.73, 16962325009.97
30-May-2008, 87.38, $885.75, 98.612400, 87.35, 87.523, $87.45, -0.083%, 4943254, 19217747.92, 597.73, 17014987349.07
02-Jun-2008, 87.93, $888.25, 98.609280, 87.59, 87.954, $87.94, -0.016%, 5276290, 19217747.92, 597.73, 17062471801.62
03-Jun-2008, 86.88, $879.25, 98.607740, 86.70, 86.820, $86.84, 0.023%, 8394689, 19217747.92, 597.73, 16889326979.83
04-Jun-2008, 86.64, $883.50, 98.606880, 87.12, 86.631, $86.63, -0.001%, 7154943, 19217747.92, 597.73, 16970816424.88
05-Jun-2008, 86.43, $878.75, 98.605550, 86.65, 86.432, $86.46, 0.032%, 14121415, 19217747.92, 597.73, 16879347141.11
06-Jun-2008, 89.01, $890.50, 98.605100, 87.81, 88.907, $89.00, 0.104%, 17422366, 19211763.90, 597.55, 17104968225.36
09-Jun-2008, 87.93, $896.25, 98.601990, 88.37, 88.026, $87.98, -0.052%, 9171428, 19211763.90, 597.55, 17214872308.19
10-Jun-2008, 85.54, $878.00, 98.600470, 86.57, 85.501, $85.54, 0.046%, 13902950, 19211763.90, 597.55, 16864072803.30
11-Jun-2008, 87.02, $876.25, 98.599350, 86.40, 86.939, $87.00, 0.070%, 10150255, 19211763.90, 597.55, 16830267773.17
12-Jun-2008, 85.55, $862.25, 98.597880, 85.02, 85.676, $85.61, -0.077%, 9820658, 19458258.60, 605.21, 16773661639.97
13-Jun-2008, 85.83, $866.00, 98.596910, 85.38, 85.734, $85.78, 0.054%, 8420641, 19458258.60, 605.21, 16846445489.10
16-Jun-2008, 87.00, $888.25, 98.594370, 87.58, 87.034, $87.03, -0.005%, 6990402, 19458258.60, 605.21, 17278833148.56
17-Jun-2008, 87.25, $881.50, 98.593070, 86.91, 87.220, $87.28, 0.069%, 5280832, 19852630.88, 617.48, 17494941150.15
18-Jun-2008, 88.28, $887.50, 98.592190, 87.50, 88.176, $88.25, 0.084%, 7787373, 19655446.50, 611.35, 17438862767.39
19-Jun-2008, 88.42, $903.00, 98.591630, 89.03, 88.481, $88.47, -0.012%, 10519586, 19754038.13, 614.41, 17832355980.40
20-Jun-2008, 88.95, $907.50, 98.590700, 89.47, 88.963, $88.93, -0.037%, 10053595, 19803333.48, 615.95, 17965788284.84
23-Jun-2008, 87.09, $881.00, 98.586440, 86.85, 87.076, $87.08, 0.005%, 12771195, 20197679.24, 628.21, 17787833663.79
24-Jun-2008, 87.47, $889.50, 98.585700, 87.69, 87.657, $87.47, -0.214%, 7394058, 20197679.24, 628.21, 17959317120.70
25-Jun-2008, 87.42, $882.75, 98.584340, 87.03, 87.330, $87.39, 0.069%, 10833908, 20197679.24, 628.21, 17822787465.49
26-Jun-2008, 90.61, $909.50, 98.584360, 89.66, 90.416, $90.59, 0.192%, 18393322, 20197679.24, 628.21, 18362874145.87
27-Jun-2008, 91.40, $919.50, 98.583680, 90.65, 91.480, $91.41, -0.077%, 14481600, 20710314.37, 644.16, 19036015495.36
30-Jun-2008, 91.40, $930.25, 98.580890, 91.70, 91.359, $91.36, 0.001%, 7256012, 20710314.37, 644.16, 19258023100.26
01-Jul-2008, 92.70, $937.50, 98.580120, 92.42, 92.542, $92.72, 0.192%, 15453792, 20710314.37, 644.16, 19407960187.14
02-Jul-2008, 93.18, $935.25, 98.578940, 92.20, 93.181, $93.16, -0.023%, 11454515, 21173635.39, 658.57, 19794470782.58
03-Jul-2008, 91.94, $934.00, 98.577800, 92.07, 92.007, $91.94, -0.073%, 9603917, 21167477.36, 658.38, 19767787102.67
04-Jul-2008, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
07-Jul-2008, 91.23, $916.75, 98.573180, 90.37, 91.263, $91.22, -0.047%, 12297989, 21187191.99, 658.99, 19419860907.20
08-Jul-2008, 90.86, $921.00, 98.572180, 90.78, 90.750, $90.84, 0.099%, 11212363, 21187191.99, 658.99, 19509692665.96
09-Jul-2008, 91.45, $927.25, 98.571230, 91.40, 91.479, $91.45, -0.032%, 11356937, 21187191.99, 658.99, 19641897359.87
10-Jul-2008, 93.54, $939.50, 98.570410, 92.61, 93.410, $93.50, 0.096%, 16798989, 21216763.11, 659.91, 19929004433.83
11-Jul-2008, 95.16, $962.75, 98.569820, 94.90, 95.193, $95.14, -0.056%, 25868281, 22695310.41, 705.90, 21845541783.34
14-Jul-2008, 95.91, $968.00, 98.566700, 95.41, 95.920, $95.94, 0.021%, 21228829, 22567173.70, 701.91, 21839936320.24
15-Jul-2008, 96.18, $986.00, 98.566040, 97.19, 96.225, $96.18, -0.047%, 30310688, 22567173.70, 701.91, 22245901653.53
16-Jul-2008, 94.44, $977.50, 98.564750, 96.35, 94.538, $94.47, -0.072%, 19879022, 22567173.70, 701.91, 22053838988.49
17-Jul-2008, 94.22, $965.50, 98.563360, 95.16, 94.241, $94.24, -0.001%, 25111203, 22586886.38, 702.53, 21801826770.68
18-Jul-2008, 94.17, $959.75, 98.562130, 94.60, 94.141, $94.18, 0.041%, 8582021, 22586886.38, 702.53, 21671714673.17
21-Jul-2008, 95.12, $960.50, 98.558910, 94.67, 95.124, $95.11, -0.015%, 7266333, 22685445.29, 705.59, 21782607998.42
22-Jul-2008, 93.06, $961.50, 98.557860, 94.76, 93.102, $93.05, -0.056%, 17538823, 22192655.99, 690.26, 21331237569.63
23-Jul-2008, 90.57, $926.50, 98.555560, 91.31, 90.656, $90.58, -0.084%, 25788410, 21650600.41, 673.40, 20052054860.51
24-Jul-2008, 91.33, $928.00, 98.554540, 91.46, 91.502, $91.37, -0.144%, 13064797, 21650600.41, 673.40, 20084310656.67
25-Jul-2008, 91.69, $920.50, 98.553160, 90.72, 91.610, $91.68, 0.076%, 7595913, 21650600.41, 673.40, 19921712831.09
28-Jul-2008, 91.73, $923.50, 98.550050, 91.01, 91.745, $91.72, -0.027%, 8585471, 21650600.41, 673.40, 19986008967.24
29-Jul-2008, 90.59, $916.75, 98.548670, 90.34, 90.571, $90.62, 0.054%, 12984758, 21650600.41, 673.40, 19839649991.30
30-Jul-2008, 89.52, $897.50, 98.546680, 88.45, 89.475, $89.55, 0.084%, 17346834, 21650600.41, 673.40, 19422663080.05
31-Jul-2008, 90.05, $918.00, 98.546590, 90.47, 90.007, $90.06, 0.059%, 10946180, 21650600.41, 673.40, 19866282673.30
01-Aug-2008, 89.57, $912.50, 98.545240, 89.92, 89.741, $89.59, -0.169%, 10892597, 21670309.45, 674.02, 19764972469.64
04-Aug-2008, 88.14, $905.75, 98.541640, 89.25, 88.189, $88.12, -0.078%, 14767839, 21690017.78, 674.63, 19635900501.71
05-Aug-2008, 86.08, $882.00, 98.539230, 86.91, 86.226, $86.10, -0.146%, 20183037, 21197321.63, 659.31, 18685995032.47
06-Aug-2008, 86.64, $879.50, 98.538000, 86.66, 86.669, $86.66, -0.010%, 20183037, 21197321.63, 659.31, 18632797531.11
07-Aug-2008, 86.09, $871.50, 98.536430, 85.87, 86.076, $86.11, 0.039%, 9946027, 21197321.63, 659.31, 18463016621.40
08-Aug-2008, 84.43, $852.50, 98.534100, 84.00, 84.517, $84.46, -0.067%, 13352431, 21188547.02, 659.03, 18060069589.66
11-Aug-2008, 81.18, $852.50, 98.530860, 84.00, 81.105, $81.12, 0.018%, 23494759, 21188547.02, 659.03, 18059475840.44
12-Aug-2008, 80.52, $817.75, 98.528910, 80.57, 80.374, $80.50, 0.157%, 20076232, 21188547.02, 659.03, 17322983988.41
13-Aug-2008, 81.58, $818.50, 98.527850, 80.65, 81.546, $81.57, 0.029%, 20076232, 21188547.02, 659.03, 17338685383.61
14-Aug-2008, 79.36, $818.00, 98.526760, 80.59, 79.417, $79.36, -0.072%, 15274896, 21188547.02, 659.03, 17327901213.20
15-Aug-2008, 77.63, $786.50, 98.524690, 77.49, 77.563, $77.61, 0.061%, 29734037, 21188547.02, 659.03, 16660279401.58
18-Aug-2008, 78.80, $796.25, 98.521810, 78.45, 78.832, $78.79, -0.053%, 14046472, 21188547.02, 659.03, 16866317741.87
19-Aug-2008, 80.46, $788.75, 98.520450, 77.71, 80.190, $80.43, 0.298%, 16751400, 20942245.90, 651.37, 16512950532.03
20-Aug-2008, 80.06, $815.75, 98.520400, 80.37, 80.033, $80.03, -0.004%, 14702444, 20942245.90, 651.37, 17078204010.80
21-Aug-2008, 82.33, $833.50, 98.519990, 82.12, 82.347, $82.34, -0.009%, 16991565, 20942245.90, 651.37, 17449737643.37
22-Aug-2008, 81.08, $824.00, 98.518550, 81.18, 81.026, $81.04, 0.017%, 7853434, 20942245.90, 651.37, 17250597257.64
25-Aug-2008, 80.93, $824.00, 98.515310, 81.18, 80.954, $80.90, -0.067%, 6510071, 20942245.90, 651.37, 17250030120.91
26-Aug-2008, 81.23, $827.00, 98.514360, 81.47, 81.249, $81.24, -0.011%, 8575303, 20942245.90, 651.37, 17312667128.66
27-Aug-2008, 81.41, $827.00, 98.513280, 81.47, 81.495, $81.39, -0.129%, 7080887, 20942245.90, 651.37, 17312477400.80
28-Aug-2008, 82.18, $838.25, 98.512720, 82.58, 82.125, $82.15, 0.030%, 9338740, 20942245.90, 651.37, 17547885359.43
29-Aug-2008, 81.71, $833.00, 98.511390, 82.06, 81.828, $81.75, -0.095%, 5110391, 20942245.90, 651.37, 17437747467.76
01-Sep-2008, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
02-Sep-2008, 79.20, $798.50, 98.505200, 78.66, 79.242, $79.20, -0.053%, 12583139, 20942245.90, 651.37, 16714485987.41
03-Sep-2008, 78.89, $803.50, 98.504410, 79.15, 78.956, $78.91, -0.058%, 10702547, 20646732.67, 642.18, 16581568016.62
04-Sep-2008, 78.42, $805.75, 98.503470, 79.37, 78.512, $78.37, -0.181%, 10866555, 20646732.67, 642.18, 16627840940.22
05-Sep-2008, 78.98, $808.50, 98.502550, 79.64, 79.033, $78.97, -0.080%, 10721886, 20646732.67, 642.18, 16684436609.90
08-Sep-2008, 78.86, $808.00, 98.499280, 79.59, 79.129, $78.88, -0.316%, 10009974, 20638581.97, 641.93, 16673564833.37
09-Sep-2008, 76.47, $781.75, 98.497730, 77.00, 76.616, $76.48, -0.178%, 20180940, 20293839.92, 631.20, 15862123168.13
10-Sep-2008, 74.18, $775.75, 98.496520, 76.41, 74.222, $74.19, -0.043%, 29326809, 19752109.06, 614.35, 15319939916.88
11-Sep-2008, 73.13, $740.75, 98.494610, 72.96, 73.156, $73.09, -0.090%, 23667947, 19752109.06, 614.35, 14628455786.28
12-Sep-2008, 75.55, $750.25, 98.493780, 73.89, 75.392, $75.54, 0.196%, 17584894, 19752109.06, 614.35, 14815938454.08
15-Sep-2008, 77.56, $775.00, 98.491260, 76.33, 77.566, $77.55, -0.021%, 16957330, 19752109.06, 614.35, 15304310701.81
16-Sep-2008, 76.79, $779.50, 98.490310, 76.77, 76.669, $76.70, 0.040%, 17050993, 19752109.06, 614.35, 15393026500.00
17-Sep-2008, 85.50, $813.00, 98.490220, 80.07, 85.405, $85.52, 0.134%, 63993132, 20924142.68, 650.81, 17007409542.69
18-Sep-2008, 82.85, $863.00, 98.490460, 85.00, 83.968, $82.89, -1.301%, 59686787, 21062029.32, 655.10, 18172415002.35
19-Sep-2008, 85.92, $869.00, 98.489530, 85.59, 86.025, $85.97, -0.064%, 25444953, 21849945.56, 679.60, 18983285856.16
22-Sep-2008, 89.18, $889.00, 98.486850, 87.55, 88.948, $89.23, 0.316%, 35167342, 22815116.69, 709.62, 20277693011.68
23-Sep-2008, 88.32, $899.00, 98.486030, 88.54, 88.189, $88.30, 0.126%, 22180041, 23307546.84, 724.94, 20948314161.84
24-Sep-2008, 86.71, $896.00, 98.484870, 88.24, 86.720, $86.74, 0.023%, 17234705, 23307546.84, 724.94, 20878162717.03
25-Sep-2008, 86.45, $888.50, 98.483580, 87.50, 86.434, $86.41, -0.028%, 20654399, 23268153.41, 723.71, 20668128165.31
26-Sep-2008, 86.64, $902.00, 98.482900, 88.83, 86.561, $86.67, 0.126%, 21940579, 23297698.28, 724.63, 21008667766.59
29-Sep-2008, 89.60, $905.00, 98.479760, 89.12, 89.444, $89.59, 0.163%, 40076486, 24184016.12, 752.20, 21879987052.30
30-Sep-2008, 85.14, $884.50, 98.478000, 87.10, 85.661, $85.12, -0.636%, 20422605, 24282494.12, 755.26, 21471084165.33
01-Oct-2008, 85.98, $880.00, 98.476760, 86.66, 86.536, $85.94, -0.694%, 16756333, 24282494.12, 755.26, 21361578839.73
02-Oct-2008, 82.39, $852.00, 98.474620, 83.90, 82.477, $82.41, -0.081%, 22635427, 24282494.12, 755.26, 20681442356.02
03-Oct-2008, 82.51, $828.00, 98.472540, 81.54, 82.396, $82.56, 0.199%, 24018664, 23790131.42, 739.95, 19690765922.29
06-Oct-2008, 84.35, $875.50, 98.471440, 86.21, 84.562, $84.32, -0.287%, 21659132, 23937838.58, 744.54, 20949455038.70
07-Oct-2008, 87.27, $876.75, 98.470420, 86.33, 87.535, $87.31, -0.258%, 20182595, 23959644.90, 745.22, 21005047605.24
08-Oct-2008, 89.50, $903.50, 98.469560, 88.97, 89.198, $89.46, 0.293%, 31191147, 24560309.22, 763.90, 22188431099.80
09-Oct-2008, 89.90, $883.50, 98.468300, 87.00, 90.969, $89.93, -1.155%, 19925067, 24619390.20, 765.74, 21749185183.44
10-Oct-2008, 83.14, $900.50, 98.467390, 88.67, 83.209, $83.16, -0.059%, 44700398, 24776938.02, 770.64, 22309343698.46
13-Oct-2008, 81.95, $831.50, 98.463140, 81.87, 82.034, $81.99, -0.054%, 16993160, 24776938.02, 770.64, 20599020260.45
14-Oct-2008, 82.20, $832.50, 98.462080, 81.97, 82.457, $82.26, -0.239%, 12361731, 24678475.94, 767.58, 20541601502.65
15-Oct-2008, 83.36, $847.00, 98.461260, 83.40, 83.372, $83.38, 0.010%, 16853259, 24678475.94, 767.58, 20899210368.86
16-Oct-2008, 79.34, $802.50, 98.459280, 79.01, 79.304, $79.34, 0.045%, 30612790, 24333868.46, 756.86, 19524253689.24
17-Oct-2008, 77.21, $784.50, 98.457780, 77.24, 77.402, $77.24, -0.210%, 15267076, 24333868.46, 756.86, 19086034892.58
20-Oct-2008, 78.51, $795.00, 98.454830, 78.27, 78.463, $78.52, 0.073%, 9297545, 24314177.50, 756.25, 19325255914.22
21-Oct-2008, 76.00, $772.00, 98.453070, 76.01, 76.059, $76.02, -0.051%, 10846414, 24294486.88, 755.64, 18750623022.66
22-Oct-2008, 71.79, $744.00, 98.451060, 73.25, 71.795, $71.72, -0.105%, 23270326, 24294486.88, 755.64, 18070179358.39
23-Oct-2008, 70.65, $720.00, 98.449080, 70.88, 70.917, $70.68, -0.335%, 16643525, 24018829.46, 747.06, 17288446688.33
24-Oct-2008, 72.21, $712.50, 98.447700, 70.14, 72.127, $72.22, 0.129%, 22465431, 24018829.46, 747.06, 17108117979.10
27-Oct-2008, 72.17, $730.50, 98.445270, 71.91, 71.968, $72.16, 0.266%, 12120676, 24087741.15, 749.21, 17590229707.69
28-Oct-2008, 73.78, $730.50, 98.444190, 71.91, 73.434, $73.77, 0.455%, 8457205, 24087741.15, 749.21, 17590036938.04
29-Oct-2008, 74.00, $764.00, 98.444600, 75.21, 74.497, $73.97, -0.712%, 16113857, 24087741.15, 749.21, 18396774655.79
30-Oct-2008, 72.71, $755.25, 98.443130, 74.35, 72.646, $72.59, -0.077%, 10880541, 24087741.15, 749.21, 18185807622.03
31-Oct-2008, 71.34, $730.75, 98.440880, 71.94, 71.325, $71.34, 0.021%, 9510402, 24087741.15, 749.21, 17595465134.76
03-Nov-2008, 71.13, $729.50, 98.437570, 71.81, 71.224, $71.11, -0.160%, 6792400, 24087741.15, 749.21, 17564777313.57
04-Nov-2008, 75.45, $741.25, 98.437140, 72.97, 75.397, $75.47, 0.097%, 11409111, 24087741.15, 749.21, 17847612679.64
05-Nov-2008, 72.80, $753.75, 98.436740, 74.20, 72.907, $72.88, -0.037%, 10312445, 24087741.15, 749.21, 18148510554.02
06-Nov-2008, 72.22, $754.50, 98.435700, 74.27, 72.325, $72.21, -0.159%, 10683466, 24087741.15, 749.21, 18166377274.10
07-Nov-2008, 72.50, $735.25, 98.433510, 72.37, 72.579, $72.55, -0.040%, 6050955, 24087741.15, 749.21, 17702494254.94
10-Nov-2008, 73.56, $753.00, 98.431380, 74.12, 73.483, $73.55, 0.091%, 6084449, 24087741.15, 749.21, 18129464981.31
11-Nov-2008, 72.00, $733.75, 98.429070, 72.22, 72.173, $72.03, -0.199%, 8353961, 24087741.15, 749.21, 17665582366.67
12-Nov-2008, 70.00, $724.75, 98.427380, 71.34, 70.055, $70.03, -0.036%, 10024473, 24079044.08, 748.94, 17448601476.68
13-Nov-2008, 72.16, $713.50, 98.426070, 70.23, 72.731, $72.18, -0.763%, 16792716, 24079044.08, 748.94, 17177523981.89
14-Nov-2008, 73.30, $747.50, 98.425740, 73.57, 73.056, $73.36, 0.414%, 12800488, 24079044.08, 748.94, 17996014261.78
17-Nov-2008, 72.65, $734.00, 98.422150, 72.24, 72.482, $72.65, 0.231%, 7699388, 24079044.08, 748.94, 17670359085.81
18-Nov-2008, 72.55, $738.00, 98.421190, 72.63, 72.649, $72.55, -0.136%, 8134771, 24079044.08, 748.94, 17766480558.82
19-Nov-2008, 72.26, $762.00, 98.420780, 75.00, 72.226, $72.36, 0.185%, 13944519, 24177464.86, 752.00, 18419173216.77
20-Nov-2008, 73.45, $738.00, 98.419000, 72.63, 73.317, $73.47, 0.208%, 13199675, 24177464.86, 752.00, 17838718565.21
21-Nov-2008, 78.83, $774.50, 98.419020, 76.23, 78.681, $78.84, 0.202%, 30153952, 24275883.88, 755.06, 18797216399.73
24-Nov-2008, 80.79, $822.50, 98.417270, 80.95, 80.835, $80.80, -0.043%, 19808377, 24275883.88, 755.06, 19961828072.18
25-Nov-2008, 80.87, $820.50, 98.416130, 80.75, 80.843, $80.87, 0.033%, 17519288, 24275883.88, 755.06, 19913058076.72
26-Nov-2008, 80.38, $812.50, 98.414800, 79.96, 80.006, $80.41, 0.502%, 9134617, 24374298.68, 758.12, 19798596933.69
27-Nov-2008, holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday,holiday
28-Nov-2008, 80.70, $814.50, 98.412710, 80.16, 80.496, $80.48, -0.020%, 3655557, 24374298.68, 758.12, 19846910656.67
01-Dec-2008, 75.65, $778.00, 98.407990, 76.56, 75.867, $75.72, -0.194%, 13106356, 24374298.68, 758.12, 18956606010.60
02-Dec-2008, 76.95, $780.00, 98.407000, 76.76, 77.067, $76.95, -0.152%, 6935498, 24374298.68, 758.12, 19005146330.10
03-Dec-2008,  , , , , , , , , 24374298.68, 758.12, 18669795120.54