20080911 A 31.5 32 31.11 31.94 26540
20080912 A 31.77 32.1 31.55 32.05 21922
20080915 A 31.35 31.86 30.8 30.83 22265
20080916 A 30.48 31.493 29.52 31.22 29566
20080917 A 30.59 30.71 29.6 29.75 38289
20080918 A 30 31.45 29.4 31.37 37408
20080919 A 32.01 33 31.68 32.91 35716
20080922 A 32.78 32.78 31.02 31.12 27795
20080923 A 31.27 31.57 30.54 30.86 30701
20080924 A 30.77 31.06 30.32 30.74 30088
20080925 A 30.92 31.07 30.56 30.78 47161
20080926 A 30.78 30.99 30.14 30.93 45114
20080929 A 30.37 30.59 28.64 29.07 51771
20080930 A 29.39 30.1 28.73 29.66 41512
20081001 A 29.18 29.92 28.83 29.67 26097
20081002 A 29.32 29.4 28.04 28.14 32504
20081003 A 28.48 29.29 28.28 28.28 32254
20081006 A 27.8 27.8 25.71 26.99 45252
20081007 A 27.26 27.5 25.06 25.11 38671
20081008 A 24.55 25.99 24.36 24.98 33298
20081009 A 25 25.7 22.65 22.76 46343
20081010 A 21.79 23.65 20.65 22.48 58676
20080911 AA 26.67 27.74 25.93 27.62 168083
20080912 AA 27.42 28.88 27.35 28.67 135685
20080915 AA 27.7 28.33 26.48 26.93 138678
20080916 AA 26.33 26.73 25.18 26.5 255316
20080917 AA 26.15 26.72 24.98 25.17 209191
20080918 AA 25.67 26.15 23.0882 25.87 253888
20080919 AA 27.01 27.5 25.55 26.79 226633
20080922 AA 26.6 27.5 26.46 26.8 132412
20080923 AA 26.56 27.21 25.46 25.59 129243
20080924 AA 26.08 26.64 25.35 25.62 133718
20080925 AA 25.77 25.97 24.53 24.92 190495
20080926 AA 24.43 24.5 23.4 23.54 219860
20080929 AA 23.2 23.29 20.93 21.38 294244
20080930 AA 22.06 22.61 21.74 22.58 159315
20081001 AA 22.35 22.35 20.79 21.27 226183
20081002 AA 21.08 21.18 19.24 19.38 259481
20081003 AA 19.81 21.18 18.98 19.24 244151
20081006 AA 18.65 19 16.7 18.11 310459
20081007 AA 18.45 18.94 16.71 16.71 262688
20081008 AA 15.16 15.49 13.4 14.71 582256
20081009 AA 15.06 15.86 11.98 12.46 310114
20081010 AA 11.64 13.2 10.51 11.25 445381
20080911 AAPL 148 152.99 146 152.65 346833
20080912 AAPL 150.77 150.9099 146.5 148.94 283323
20080915 AAPL 142 147.69 140.36 140.36 328797
20080916 AAPL 133.62 142.5 132.15 139.88 428512
20080917 AAPL 138.35 138.51 127.83 127.83 428733
20080918 AAPL 130.54 135.43 120.68 134.09 598661
20080919 AAPL 140.79 144.2 136.31 140.91 511340
20080922 AAPL 139.78 140.25 130.66 131.05 305968
20080923 AAPL 131.59 135.8 126.66 126.84 458271
20080924 AAPL 127.4 130.95 125.15 128.71 374059
20080925 AAPL 130.04 134.79 128.52 131.93 359301
20080926 AAPL 125 129.8 123 128.24 402303
20080929 AAPL 119.5 119.68 100.59 105.26 936448
20080930 AAPL 108.3 115 106.3 113.66 581337
20081001 AAPL 111.88 112.36 107.39 109.12 463354
20081002 AAPL 108.07 108.79 100 100.1 575185
20081003 AAPL 104 106.5 94.65 97.07 821402
20081006 AAPL 92 98.78 87.54 98.14 752796
20081007 AAPL 100.5 101.5 88.95 89.16 672059
20081008 AAPL 85.99 96.33 85.68 89.79 789030
20081009 AAPL 93.5 95.8 86.6 88.74 577925
20081010 AAPL 85.69 100 85 96.8 792964
20080911 ABC 40.3 40.86 40.22 40.83 14462
20080912 ABC 40.6 41.44 40.53 41.06 17439
20080915 ABC 40.56 41.18 40.23 40.65 21176
20080916 ABC 40.09 40.41 39.38 39.95 24199
20080917 ABC 39.32 39.85 37.85 37.91 24473
20080918 ABC 37.88 39.71 37.18 39.25 36557
20080919 ABC 41 41.02 38.24 39.43 24543
20080922 ABC 39.36 39.36 37.93 37.97 11752
20080923 ABC 38.12 39.53 38.09 38.36 16801
20080924 ABC 38.9 40.19 38.25 38.53 15655
20080925 ABC 38.4 38.52 36.59 38.26 30328
20080926 ABC 38.26 38.47 37.88 38.29 11583
20080929 ABC 37.86 38.77 37.02 38.23 23363
20080930 ABC 38.82 38.93 36.99 37.65 37377
20081001 ABC 37.25 37.56 36.66 36.8 14622
20081002 ABC 36.83 37.43 36.2 36.28 14704
20081003 ABC 36.63 37.44 36.58 37 16189
20081006 ABC 36.14 36.51 33.42 34.68 20504
20081007 ABC 34.84 35.23 33.41 33.44 17445
20081008 ABC 33.06 34.2 32.89 32.93 22309
20081009 ABC 33.155 33.25 30.25 30.86 22424
20081010 ABC 29.88 31.08 27.8 29.45 42968
20080911 ABI 35.71 36.19 35.46 35.96 13336
20080912 ABI 35.78 36 35.51 35.84 6103
20080915 ABI 35.43 35.52 34.08 34.34 15475
20080916 ABI 34.03 34.3 32.5 34.3 34932
20080917 ABI 33.38 33.92 32.78 33.15 23672
20080918 ABI 33.26 35.75 31.76 35.75 31431
20080919 ABI 35.89 35.89 32.5 34.44 33805
20080922 ABI 34.29 34.7 34.01 34.1 11301
20080923 ABI 34.09 35.05 34.09 34.31 12721
20080924 ABI 34.36 35.16 34.1 35.16 14912
20080925 ABI 35.27 35.62 34.73 35.19 15869
20080926 ABI 35 35.3 34.74 34.94 24027
20080929 ABI 34.69 34.98 33.33 33.33 13328
20080930 ABI 33.96 34.31 33.51 34.25 24630
20081001 ABI 34.49 34.49 33.46 33.65 23428
20081002 ABI 33.6 33.88 32.72 32.92 23999
20081003 ABI 33.45 33.52 32.53 32.62 17474
20081006 ABI 32.24 32.72 31.0602 31.68 15708
20081007 ABI 31.42 32.63 30.8 31.11 14224
20081008 ABI 30.62 31.43 29.93 30.32 16812
20081009 ABI 30.36 31.49 29.65 29.8 22367
20081010 ABI 29.01 29.5 26.3 27.5 37714
20080911 ABT 57.86 59.43 57.7 59.31 85441
20080912 ABT 59 59.3 58.12 59.09 65637
20080915 ABT 58.24 59.47 57.99 58.48 78194
20080916 ABT 57.5 59.95 57.5 59.81 121799
20080917 ABT 59.22 59.57 56.5 57.25 108613
20080918 ABT 57.75 59.05 56.65 58.08 105131
20080919 ABT 58.99 59.59 57.75 58.71 109567
20080922 ABT 58.36 58.91 56.91 57.14 53321
20080923 ABT 57.47 59.18 57.47 58.51 91636
20080924 ABT 58.55 59.21 58.33 58.85 71990
20080925 ABT 58.89 59.73 58.6801 59.33 66452
20080926 ABT 58.87 59.59 58.69 59.4 60883
20080929 ABT 58.88 60.78 56.42 57.4 108381
20080930 ABT 58.85 58.95 57.04 57.58 125375
20081001 ABT 57.26 58.5 57 58.29 79184
20081002 ABT 57.88 59.93 57.85 58.9 120067
20081003 ABT 59.48 59.75 58.32 58.51 97990
20081006 ABT 57.6 58.76 54.58 56.4 128342
20081007 ABT 56.89 58.24 55.71 55.88 120190
20081008 ABT 54.92 56.89 52.85 55.29 150593
20081009 ABT 55.35 55.71 50.24 50.25 136353
20081010 ABT 47.97 52.23 45.75 49.45 202322
20080911 ACAS 21.26 22.17 20.89 22.15 32276
20080912 ACAS 21.99 22.92 21.5 22.13 29010
20080915 ACAS 20.91 21.74 19.97 19.98 46606
20080916 ACAS 18.52 20.25 18.1 20.18 55232
20080917 ACAS 19.94 19.94 18.5 18.6 45481
20080918 ACAS 18.64 24.22 18.39 24.08 92632
20080919 ACAS 26 27.215 17 25.75 99285
20080922 ACAS 25.25 27.14 24.22 26.41 53025
20080923 ACAS 26.06 28.49 25.9 28.08 58972
20080924 ACAS 27.49 27.49 25.75 26.17 34171
20080925 ACAS 25.8 27.32 25.4 27.02 28059
20080926 ACAS 25.21 26.3 24.89 26.29 22166
20080929 ACAS 25.44 25.95 22.46 22.46 36006
20080930 ACAS 23.79 25.86 23.3 25.51 34044
20081001 ACAS 25.72 27 25 26.15 31101
20081002 ACAS 24.77 24.82 22.8 23.2 31270
20081003 ACAS 23.17 24.38 20.26 20.93 30052
20081006 ACAS 19.03 19.62 17.6 18.79 46243
20081007 ACAS 18.85 21.4891 14.95 15.1 45140
20081008 ACAS 14.5 15.25 13.29 14.9 57161
20081009 ACAS 15.26 16.42 13.14 13.4 47803
20081010 ACAS 11.77 13.5 10.62 13.2 68946
20080911 ACS 51.78 52.42 51.24 52.32 6157
20080912 ACS 52.13 53.17 51.8 52.29 6290
20080915 ACS 50.77 51.44 49.3 49.3 11909
20080916 ACS 48.62 50.17 48.49 50.09 12180
20080917 ACS 49.39 50.13 47.93 47.98 10962
20080918 ACS 48.62 49.8 47.72 49.8 13215
20080919 ACS 50.71 52.2 45.32 51.83 12983
20080922 ACS 51.26 52.01 51.13 51.13 8285
20080923 ACS 51.21 51.9 50.54 50.75 10049
20080924 ACS 50.63 51.25 49.74 49.77 10380
20080925 ACS 49.99 51.03 49.49 50.87 6238
20080926 ACS 50.27 52.2 50.27 52.19 7193
20080929 ACS 51.37 52.3 50.62 50.88 12110
20080930 ACS 50.89 51.63 50.43 50.63 17612
20081001 ACS 50.61 51.38 50.03 50.61 10093
20081002 ACS 50.29 50.73 48.77 48.77 11470
20081003 ACS 49.35 50.145 48.06 48.06 11657
20081006 ACS 47.18 48.47 45.96 46.67 16939
20081007 ACS 47.03 47.75 45.63 45.73 14729
20081008 ACS 44.84 47.12 44.84 45.61 14660
20081009 ACS 45.3 46.46 43.92 43.92 17648
20081010 ACS 42.37 43.6 39.13 41.04 21561
20080911 ADBE 40.26 41.1 40.04 41.05 55041
20080912 ADBE 40.9 40.9 39.9 40.47 79597
20080915 ADBE 39.64 40.4 38.08 38.08 97017
20080916 ADBE 38.19 39.15 36.15 38.14 118357
20080917 ADBE 38.82 39.69 36.23 36.23 124948
20080918 ADBE 37.81 45.26 37.17 39.65 120209
20080919 ADBE 40.88 41.39 38 40.94 104961
20080922 ADBE 40.78 41 39.17 39.23 48832
20080923 ADBE 39.61 40.26 38.7 38.85 65230
20080924 ADBE 39.06 40.01 39 39.45 46359
20080925 ADBE 40.03 40.38 39.55 39.83 52564
20080926 ADBE 39.16 40.1 38.92 39.99 51008
20080929 ADBE 38.47 38.81 35.98 36.15 95978
20080930 ADBE 37 39.53 36.49 39.47 103798
20081001 ADBE 39.42 39.42 37.91 38.12 62965
20081002 ADBE 37.88 37.9 35.11 35.22 91129
20081003 ADBE 34.9 36.19 33.59 33.69 110626
20081006 ADBE 31.72 33.45 29.41 30.71 179826
20081007 ADBE 31.44 31.69 28.6859 28.69 113971
20081008 ADBE 28.86 31.19 28.43 30 141140
20081009 ADBE 31.23 31.27 27.71 27.99 108624
20081010 ADBE 26.29 28.88 25.63 27.12 141490
20080911 ADI 26.1 26.92 25.975 26.71 49682
20080912 ADI 26.3 26.83 25.83 26.75 58397
20080915 ADI 26.15 26.93 25.96 26.23 73857
20080916 ADI 25.94 26.675 25.63 26.38 71624
20080917 ADI 26.1 26.1 25.12 25.37 92164
20080918 ADI 25.85 30.68 25.05 27.88 93335
20080919 ADI 29.31 29.54 27.17 27.67 90141
20080922 ADI 27.67 27.87 26.83 26.97 47758
20080923 ADI 26.98 27.55 26.17 26.6 43125
20080924 ADI 26.42 27.03 26.18 26.61 36349
20080925 ADI 26.78 27.18 26.335 26.56 45227
20080926 ADI 26.56 26.93 26 26.87 42225
20080929 ADI 26.54 26.65 24.95 25.26 59979
20080930 ADI 25.66 26.45 25.39 26.35 45860
20081001 ADI 26.08 26.3 25.655 26.17 38455
20081002 ADI 25.82 25.83 24.85 25 43542
20081003 ADI 25.1 25.69 24.52 24.64 54232
20081006 ADI 24.27 24.27 22.56 23.68 95244
20081007 ADI 23.53 24.09 22.34 22.41 60088
20081008 ADI 21.91 23.88 21.91 22.71 86423
20081009 ADI 22.67 23.44 22.06 22.12 68131
20081010 ADI 21.34 22.87 20.372 21.4 102322
20080911 ADM 21.98 22.68 21.6 22.61 73385
20080912 ADM 22.45 24.05 22.15 23.98 85848
20080915 ADM 23.28 23.76 22.57 22.76 57731
20080916 ADM 22.4 23.15 21.56 23 96789
20080917 ADM 22.4 22.72 21.31 21.31 82852
20080918 ADM 21.37 21.98 19.7 21.54 135425
20080919 ADM 22.65 23.96 19.9101 23.68 167647
20080922 ADM 23.02 24 23.02 23.29 88124
20080923 ADM 23.3 24.64 23.16 23.9 108368
20080924 ADM 24.09 24.22 23.45 23.66 109287
20080925 ADM 23.8 23.95 23.1 23.61 94472
20080926 ADM 23.29 23.29 22.663 22.88 64492
20080929 ADM 22.61 22.87 20.34 20.49 86333
20080930 ADM 21.18 22.05 20.37 21.91 80160
20081001 ADM 21.75 22.87 21.21 21.41 72578
20081002 ADM 21.01 21.26 18.11 18.72 159144
20081003 ADM 19 20.2 18.47 18.52 96134
20081006 ADM 18.02 18.37 16.55 18.37 164299
20081007 ADM 18.85 18.85 16.94 17.04 101428
20081008 ADM 16.48 17.74 15.21 17.03 119566
20081009 ADM 17.33 17.68 15.29 15.29 105653
20081010 ADM 14.64 16.69 13.53 15.45 185864
20080911 ADP 44.08 45.19 43.65 45.13 25865
20080912 ADP 44.73 45.36 44.63 45.27 21292
20080915 ADP 44.51 45.49 44.21 44.29 28807
20080916 ADP 43.85 44.75 42.94 44.43 45089
20080917 ADP 43.89 44.06 42.36 42.4 37162
20080918 ADP 43.09 44.35 41.66 43.55 54142
20080919 ADP 44.73 45.75 43.92 44.62 49537
20080922 ADP 44.44 44.52 42.74 43.04 26666
20080923 ADP 43.07 43.61 42.38 42.4 20427
20080924 ADP 42.48 42.84 42.03 42.54 22011
20080925 ADP 42.84 43.52 42.51 43.12 22184
20080926 ADP 42.66 43.83 42.57 43.73 19909
20080929 ADP 43.16 43.45 41.07 41.65 38265
20080930 ADP 42.1 42.81 41.6 42.75 37441
20081001 ADP 42.37 42.93 41.88 42.13 35124
20081002 ADP 41.8 41.99 41 41 36800
20081003 ADP 41.48 42.7 41.21 41.28 39024
20081006 ADP 40.54 41 37.86 38.5 69347
20081007 ADP 38.92 39.28 37.49 37.63 57237
20081008 ADP 36.85 38.3 36.55 37.52 62273
20081009 ADP 38 38.5 34.8 34.8 66987
20081010 ADP 34.53 35.35 32.19 33.51 117969
20080911 ADSK 33.26 34.38 33.15 34.32 33147
20080912 ADSK 33.99 34.66 33.57 34.44 33873
20080915 ADSK 33.03 34.29 32.85 33.42 40577
20080916 ADSK 33.09 34.3 32.88 33.54 50812
20080917 ADSK 33.69 33.76 31.84 32.15 57625
20080918 ADSK 32.65 33.85 30.96 33.46 65715
20080919 ADSK 35.13 37.45 15.06 35.71 69827
20080922 ADSK 35.22 35.3504 33.5 33.51 32108
20080923 ADSK 33.78 34.2 32.96 33.15 25262
20080924 ADSK 33.34 34.46 33.23 33.6 23164
20080925 ADSK 34 35 33.48 34.21 26232
20080926 ADSK 33.57 35.35 33.08 35.21 32070
20080929 ADSK 34.63 34.97 31.85 32.17 45951
20080930 ADSK 32.75 33.55 31.57 33.55 38795
20081001 ADSK 32.55 33 31.8 32.52 39460
20081002 ADSK 32.38 32.54 30.32 30.45 36209
20081003 ADSK 30.78 32.4 30.5 30.72 45762
20081006 ADSK 30.16 30.61 26.87 28.46 57169
20081007 ADSK 28.56 28.89 26.86 26.87 44453
20081008 ADSK 26.6 29.2301 26.5 27.06 55008
20081009 ADSK 27.05 27.61 25 25.25 46164
20081010 ADSK 24.28 25.53 23.02 24.2 65824
20080911 AEE 39.36 39.76 38.73 39.69 14414
20080912 AEE 39.54 40.42 39.45 40.21 6901
20080915 AEE 39.74 40.73 39.28 39.99 14547
20080916 AEE 39.78 40.55 38.85 40.42 17141
20080917 AEE 39.87 40.27 39.01 39.29 19354
20080918 AEE 39.63 41.39 39.54 41.35 20105
20080919 AEE 42.01 42.22 40.73 41.54 19038
20080922 AEE 41.26 41.36 39.62 39.65 11607
20080923 AEE 39.99 40.155 39.3 39.35 10524
20080924 AEE 39.43 39.69 38.8 39.57 8663
20080925 AEE 39.84 40.5 39.69 39.95 14234
20080926 AEE 39.62 40.23 39.23 40.18 6828
20080929 AEE 39.86 40.19 38.9 39.14 15392
20080930 AEE 39.6 39.83 38.49 39.03 14388
20081001 AEE 38.99 39.15 38.36 38.85 9781
20081002 AEE 38.64 39.07 37.98 37.98 15990
20081003 AEE 38.44 38.61 36.82 37 16258
20081006 AEE 36.85 37.16 34.36 35.37 19524
20081007 AEE 35.69 36.05 33.76 33.76 16966
20081008 AEE 33.23 34.33 32.6 33.12 20383
20081009 AEE 33.09 33.54 29.85 30.25 24099
20081010 AEE 29.58 29.59 25.51 27.54 51023
20080911 AEP 38.41 38.89 38 38.83 23415
20080912 AEP 38.58 39.36 38.41 39.12 18116
20080915 AEP 38.13 39.28 38 38.25 29628
20080916 AEP 37.92 38.5 35.45 37.75 56024
20080917 AEP 37.18 37.25 34.99 35.04 51441
20080918 AEP 35.37 36.51 34.86 35.75 50974
20080919 AEP 37.75 41.6 36.16 38.18 62215
20080922 AEP 37.98 38.34 36.75 37.05 21150
20080923 AEP 37.06 37.53 36.6 36.63 17316
20080924 AEP 36.82 37.27 36.11 36.79 16802
20080925 AEP 37.28 37.78 36.91 37.51 20817
20080926 AEP 36.81 37.48 36.79 37.16 17959
20080929 AEP 36.66 37.31 35.83 36.68 36590
20080930 AEP 37.24 37.5 36.54 37.03 28119
20081001 AEP 36.77 37.28 36.2399 37.18 21584
20081002 AEP 37.05 37.18 36.13 36.67 29414
20081003 AEP 36.88 37.2 34.5 35.54 34939
20081006 AEP 34.66 35.8 32.95 34.1 37748
20081007 AEP 34.4 35.1 32.82 32.99 43099
20081008 AEP 32.45 33.3 31.41 31.86 59117
20081009 AEP 32.14 32.43 30.06 30.1 53537
20081010 AEP 28.88 29.84 25.54 28 68073
20080911 AES 13.8 13.96 13.495 13.55 114709
20080912 AES 13.46 14.32 13.41 14.22 121138
20080915 AES 13.73 13.88 12.86 12.89 81440
20080916 AES 12.72 12.83 11.9 12.43 126434
20080917 AES 12.2 12.46 11.13 11.23 172029
20080918 AES 11.34 12.32 10.9 12.02 190263
20080919 AES 12.79 13.75 12.26 13.21 155715
20080922 AES 13.3 13.43 12.68 12.81 71525
20080923 AES 12.74 13.04 12.56 12.82 55877
20080924 AES 12.75 12.86 12.35 12.54 60352
20080925 AES 12.64 13.31 12.52 13.07 56071
20080926 AES 12.9 12.96 12.4 12.58 57169
20080929 AES 12.4 12.49 10.99 11.4 105335
20080930 AES 11.48 11.85 11.13 11.69 55339
20081001 AES 11.59 11.74 11.13 11.28 48783
20081002 AES 11.2 11.32 10.25 10.45 67332
20081003 AES 10.59 10.8 9.82 9.92 73043
20081006 AES 9.7 10.76 8.38 8.83 135984
20081007 AES 8.98 9.295 8.7 9.16 158840
20081008 AES 9.09 9.78 8.9 9.09 149833
20081009 AES 9.11 9.26 8.39 8.63 98750
20081010 AES 8.21 8.21 6.66 7.63 171046
20080911 AET 41.28 43.07 41.08 42.98 42340
20080912 AET 42.56 42.82 41.75 42.52 28812
20080915 AET 40.76 42.2 40.48 41.43 38575
20080916 AET 40.51 41.14 39 39.79 52734
20080917 AET 39.18 39.76 37.33 37.4 50040
20080918 AET 36.68 38.54 35.1 38.14 63440
20080919 AET 40.54 44 38.4 38.59 74177
20080922 AET 38.17 38.6 35.5 35.83 27527
20080923 AET 36.03 37.79 35.5 36.79 33389
20080924 AET 37 37.5 36 36.05 22347
20080925 AET 37.69 37.69 35.61 37.33 22647
20080926 AET 36.68 39.85 36.59 38.49 32177
20080929 AET 37.74 40 34 35.25 35603
20080930 AET 36.45 36.87 35.55 36.11 31009
20081001 AET 35.5 39.225 34.53 37.43 24994
20081002 AET 37.36 38.15 35.55 36.33 20605
20081003 AET 37.06 38.5 36 36.4 33030
20081006 AET 35.73 36.94 30.95 33.62 51586
20081007 AET 33.65 34.99 30.79 31.06 38589
20081008 AET 30.03 32.36 29.96 30.58 35878
20081009 AET 30.66 31 25.24 27 78926
20081010 AET 24.2 29.43 21.251 27.77 124665
20080911 AFL 55.61 58.25 55.23 58.11 49692
20080912 AFL 57.23 58.87 57.17 58.6 49144
20080915 AFL 56.66 59.47 56.34 56.72 76855
20080916 AFL 56.25 58.46 55.84 58.41 68276
20080917 AFL 57.99 59.2425 55.81 56.46 74061
20080918 AFL 57.27 64.25 56.51 64.25 89131
20080919 AFL 66.54 68 59.03 63.58 70076
20080922 AFL 65.22 65.65 59.74 60.43 25521
20080923 AFL 60.07 62.9699 59.31 60.85 21100
20080924 AFL 62.35 63.2 60 61.6 24878
20080925 AFL 63.19 63.59 60.4 60.4 28774
20080926 AFL 60 61.13 59.43 59.88 25824
20080929 AFL 60.61 60.89 51.25 51.25 43647
20080930 AFL 55.94 60.13 54 58.75 38968
20081001 AFL 57.71 60.73 56.01 58.02 30259
20081002 AFL 58.32 59.15 53.33 53.87 35457
20081003 AFL 54.64 57.14 52 52.12 33864
20081006 AFL 51.19 51.56 45.99 49.15 50600
20081007 AFL 49.15 49.49 46.16 46.7 44188
20081008 AFL 45.01 49.94 42.5 47.96 51221
20081009 AFL 48.51 49.07 37.26 39.7 115600
20081010 AFL 38 41.99 32.73 39.5 107643
20080911 AGN 57.04 61.72 57 60.53 126265
20080912 AGN 59.77 61.24 59.51 59.74 46627
20080915 AGN 58.68 59.79 58.08 58.54 29723
20080916 AGN 57.73 59.73 57.72 59.14 29865
20080917 AGN 57.89 58.68 55.9 56.74 32695
20080918 AGN 57.57 58.5 56.48 57.01 41145
20080919 AGN 58.62 59.46 55.5 58.68 39157
20080922 AGN 58.53 59.49 57.96 57.96 23282
20080923 AGN 58.64 59.61 57.21 57.36 17445
20080924 AGN 57.42 57.42 55.31 55.97 26506
20080925 AGN 56.25 57.84 56.1 57.38 18948
20080926 AGN 57.38 57.77 55 55.29 32138
20080929 AGN 54.68 54.75 51.12 51.12 41021
20080930 AGN 51.93 54.99 50.89 51.5 41606
20081001 AGN 51.17 52.775 50.99 51.99 26994
20081002 AGN 51.98 52.08 48.62 48.97 32615
20081003 AGN 49.74 49.91 46.65 46.65 45763
20081006 AGN 45.86 45.89 40.92 43.16 58389
20081007 AGN 43.48 46.05 43.07 43.52 39659
20081008 AGN 42.68 45.63 42.45 44.37 39092
20081009 AGN 43.96 45.73 40.96 41.54 43969
20081010 AGN 39.68 41.69 36.28 39.8 53235
20080911 AIG 15.7 17.8 13.82 17.55 1696801
20080912 AIG 15.15 15.4 11.49 12.14 3206637
20080915 AIG 7.12 7.985 3.5 4.76 7412986
20080916 AIG 1.85 5.24 1.25 3.75 12310869
20080917 AIG 2.29 3.1 1.99 2.05 5460992
20080918 AIG 2.4 2.69 2.1 2.69 2455577
20080919 AIG 4.18 4.45 2.5 3.85 5021237
20080922 AIG 4.58 5.52 4.32 4.72 3985838
20080923 AIG 5.38 5.7 4.8 5 2467863
20080924 AIG 5.34 5.39 3.31 3.31 2815567
20080925 AIG 3.9 4.36 2.7 3.02 3109661
20080926 AIG 2.77 3.28 2.75 3.15 1350535
20080929 AIG 3.35 3.52 2.5 2.5 1541055
20080930 AIG 3.18 3.56 2.93 3.33 1099135
20081001 AIG 3.73 4 3.5 3.95 1238240
20081002 AIG 4.39 4.4 3.75 4 982880
20081003 AIG 4.62 4.96 3.71 3.86 2409209
20081006 AIG 3.43 3.99 3.25 3.87 1310289
20081007 AIG 4.22 4.22 3.51 3.51 902853
20081008 AIG 3.49 3.8 3.19 3.19 874062
20081009 AIG 3.36 3.37 2.39 2.39 2335572
20081010 AIG 2.1 2.4 1.9 2.33 2283603
20080911 AIV 34.37 35.26 33.86 35.21 18423
20080912 AIV 34.79 35.98 34.4 35.71 16019
20080915 AIV 33.85 35.91 32.92 32.92 33988
20080916 AIV 32.6 34 32.3 33.75 35021
20080917 AIV 33.05 33.67 30.23 30.69 41368
20080918 AIV 31.06 34.44 29.25 34.27 54128
20080919 AIV 37 42 34.5 36.27 40010
20080922 AIV 35.76 35.95 32.22 32.31 18621
20080923 AIV 32.35 33.87 32.35 32.97 13657
20080924 AIV 32.93 33.38 32.4 32.99 13234
20080925 AIV 33.21 34.21 32.95 33.33 16056
20080926 AIV 32.29 35.33 32.29 35.18 11292
20080929 AIV 34.81 35.08 30.2 31.71 14327
20080930 AIV 32.55 36.49 31.93 35.02 18182
20081001 AIV 34.59 35.44 33.71 34.65 9822
20081002 AIV 35.2 35.47 32.16 32.21 10844
20081003 AIV 32.74 33.85 29.75 30.96 17286
20081006 AIV 29.59 43.67 27.99 35 18868
20081007 AIV 34.91 34.94 25.5 25.5 25614
20081008 AIV 24.78 26.95 22.95 23.49 36973
20081009 AIV 23.7 23.82 19.82 20.75 31207
20081010 AIV 19.65 22.49 18.46 21.51 51802
20080911 AIZ 56.24 57.63 56.1 57.44 15297
20080912 AIZ 56.57 58.26 56.51 58 13963
20080915 AIZ 57.9 58.32 55.17 55.17 22248
20080916 AIZ 54.17 56 52.31 55.48 31576
20080917 AIZ 54.68 55.6 50.38 50.77 30953
20080918 AIZ 51.09 51.79 38.52 51.14 71749
20080919 AIZ 56.75 60 48.83 54.51 55953
20080922 AIZ 54 54 48.85 49.96 16065
20080923 AIZ 49.37 51.77 48.774 49.45 11850
20080924 AIZ 49.1 50.895 49 49.69 6798
20080925 AIZ 51 51.64 50.23 51.3 12316
20080926 AIZ 51.94 53.95 51.08 53.42 12198
20080929 AIZ 53.66 54.44 49.38 49.72 22248
20080930 AIZ 51.02 55 49.6 55 13137
20081001 AIZ 56.75 56.75 50.21 50.36 11620
20081002 AIZ 50.17 50.86 48.67 49.44 9937
20081003 AIZ 51.07 52.95 47.61 48.66 11399
20081006 AIZ 48.37 52.1 43.57 47 16512
20081007 AIZ 47.13 47.84 42.08 43.5 13960
20081008 AIZ 42.67 47.36 42 44.75 14530
20081009 AIZ 44.09 44.3 39.1 39.28 31433
20081010 AIZ 38.22 39.93 33.62 35.09 25575
20080911 AKAM 17.92 18.3902 17.45 18.08 59857
20080912 AKAM 17.91 18.52 17.62 18.06 61958
20080915 AKAM 17.56 17.75 16.71 17 52174
20080916 AKAM 16.93 17.86 16.89 17.72 66375
20080917 AKAM 17.4 17.7 17 17.01 58933
20080918 AKAM 17.44 17.76 15.46 17 110368
20080919 AKAM 17.75 18.05 17.28 17.67 68140
20080922 AKAM 17.59 18.43 17.07 17.51 54784
20080923 AKAM 17.5 17.97 17 17.14 38833
20080924 AKAM 17.26 17.53 16.8 17.06 34251
20080925 AKAM 17.08 17.43 16.89 17.17 27091
20080926 AKAM 16.67 16.93 16.08 16.38 56227
20080929 AKAM 16.09 16.28 14.6 14.88 65889
20080930 AKAM 15.07 17.44 15 17.44 92897
20081001 AKAM 17.23 17.95 17.04 17.12 73197
20081002 AKAM 15.49 16.07 15.1 15.3 93140
20081003 AKAM 15.64 16.24 14.75 14.85 54284
20081006 AKAM 14.24 15.19 13.23 15.09 87547
20081007 AKAM 15.26 15.65 13.82 13.89 52196
20081008 AKAM 13.4 14.87 13.33 14.03 59284
20081009 AKAM 14.36 14.83 13.26 13.53 46181
20081010 AKAM 12.65 14.6 12.5 14.12 65925
20080911 AKS 34.51 37.52 33.07 36.92 84309
20080912 AKS 37.78 39.28 36.49 39.27 58967
20080915 AKS 36.2 37.06 30.98 31.82 200822
20080916 AKS 30.75 31.88 28.81 30.96 182281
20080917 AKS 30.05 30.68 26.65 26.94 139856
20080918 AKS 27.98 29.13 25.35 28.76 167297
20080919 AKS 30.84 32.37 29.2 32.12 115517
20080922 AKS 32.49 32.85 30.27 30.48 67063
20080923 AKS 30.38 31.82 29.12 30.29 62397
20080924 AKS 30.99 31.9 29.4 29.79 55097
20080925 AKS 29.66 30.31 28.18 29.53 47059
20080926 AKS 28.1 28.7 27.47 28.39 34026
20080929 AKS 26.93 27 22.54 23.34 81073
20080930 AKS 24.24 25.92 23.36 25.92 68235
20081001 AKS 25.41 25.42 23.54 24.31 68358
20081002 AKS 23.75 24 19.71 20.27 102945
20081003 AKS 20.55 23.15 19.75 20.3 96602
20081006 AKS 18.71 19.02 15.74 18.04 149273
20081007 AKS 18.45 18.86 14.64 14.98 112590
20081008 AKS 13.71 15.8 12.43 14.17 220249
20081009 AKS 14.7 15.34 11.19 11.53 122385
20081010 AKS 10.77 12.7 9.39 11.03 163513
20080911 ALL 45 46.1 44.72 45.78 59077
20080912 ALL 45.1 45.69 44.96 45.23 51147
20080915 ALL 44.55 46.95 44.21 44.38 100272
20080916 ALL 43.8 45.62 43.74 45.59 107715
20080917 ALL 44.43 45.92 42.77 42.85 107774
20080918 ALL 43.87 46.15 41.99 46.15 107419
20080919 ALL 46.62 47.95 44.87 47.54 86956
20080922 ALL 47.99 48 44.15 44.27 46676
20080923 ALL 45.5 46.12 44.49 44.8 28257
20080924 ALL 45.06 45.64 43.01 44.67 27178
20080925 ALL 44.89 46.88 44.66 45.38 34825
20080926 ALL 44.64 46.77 44.47 46.33 26442
20080929 ALL 46 46.66 41.37 43.1 48848
20080930 ALL 43.71 47.25 42.1 46.12 52540
20081001 ALL 45.68 45.68 41.85 44 41830
20081002 ALL 44.04 44.27 41.82 42.11 31635
20081003 ALL 42.87 44.1 41.55 42.48 33393
20081006 ALL 41.5 47 40.05 42.1 42465
20081007 ALL 42.1 42.5 38.01 38.01 51062
20081008 ALL 37.6 38.7 28.71 29.96 129193
20081009 ALL 32.48 32.71 27.5 27.5 102537
20081010 ALL 26.5 27.73 23.39 26.96 115836
20080911 ALTR 19.92 20.63 19.91 20.36 117194
20080912 ALTR 20.25 20.67 19.97 20.55 77498
20080915 ALTR 20.25 20.78 19.99 20 79265
20080916 ALTR 19.88 20.87 19.81 20.57 127531
20080917 ALTR 20.16 20.97 19.86 19.98 107395
20080918 ALTR 20.57 21.67 19.82 21.5 152235
20080919 ALTR 22.14 22.75 21.3 21.81 165487
20080922 ALTR 21.79 21.9 20.7982 20.8 82450
20080923 ALTR 21 21.31 20.33 20.46 91262
20080924 ALTR 20.48 21.02 20.35 20.51 63143
20080925 ALTR 20.86 21.44 20.45 21.08 84750
20080926 ALTR 20.61 21.35 20.59 21.32 63720
20080929 ALTR 20.89 21.02 19.8 19.96 133405
20080930 ALTR 20.23 20.72 19.84 20.68 98678
20081001 ALTR 20.6 20.76 19.93 20.23 84308
20081002 ALTR 20.33 20.33 19.02 19.08 113003
20081003 ALTR 19.53 19.88 18.8 18.84 119249
20081006 ALTR 18.49 18.65 17.53 18.33 141860
20081007 ALTR 18.47 18.61 17.03 17.03 119733
20081008 ALTR 16.97 18.2 16.88 16.91 173984
20081009 ALTR 17.04 17.38 15.91 16.05 155133
20081010 ALTR 15.38 16.43 14.74 15.66 202312
20080911 AMAT 16.27 16.63 16.02 16.62 272439
20080912 AMAT 16.42 16.45 15.94 16.23 229537
20080915 AMAT 15.9 16.66 15.88 16.34 281821
20080916 AMAT 16.1 16.89 16.1 16.54 306616
20080917 AMAT 16.25 16.84 15.7 15.7 366767
20080918 AMAT 15.98 16.12 15.3 15.93 444540
20080919 AMAT 16.35 16.43 7.17 15.9 415284
20080922 AMAT 15.96 16.148 15.48 15.49 211011
20080923 AMAT 15.6 15.95 15.5 15.56 213842
20080924 AMAT 15.62 15.95 15.56 15.64 171585
20080925 AMAT 15.73 16.15 15.59 16.02 195444
20080926 AMAT 15.69 16.1 15.62 15.95 197425
20080929 AMAT 15.7 15.88 14.6289 14.63 276026
20080930 AMAT 15.02 15.25 14.96 15.13 225643
20081001 AMAT 15 15.15 14.77 14.96 188319
20081002 AMAT 14.91 14.925 14.2681 14.27 245498
20081003 AMAT 14.42 14.93 14.08 14.19 264823
20081006 AMAT 14 14 12.87 13.54 401086
20081007 AMAT 13.64 13.8 12.3459 12.35 419957
20081008 AMAT 11.95 13.05 11.93 12.47 376709
20081009 AMAT 12.85 13.1 12.67 12.8 387864
20081010 AMAT 12.4 13.68 12.15 12.7 500678
20080911 AMD 5.61 5.85 5.51 5.71 179559
20080912 AMD 5.7 5.84 5.6092 5.75 225986
20080915 AMD 5.31 5.63 5.18 5.18 163454
20080916 AMD 4.96 5.27 4.8 5.26 247206
20080917 AMD 5.13 5.29 4.85 4.9 258764
20080918 AMD 4.98 5.39 4.8 5.3 310080
20080919 AMD 5.63 5.68 5.23 5.42 218793
20080922 AMD 5.4 5.42 4.96 4.99 147221
20080923 AMD 5.05 5.17 4.89 4.94 215831
20080924 AMD 5.03 5.05 4.85 4.88 132897
20080925 AMD 4.95 5.29 4.91 5.23 260707
20080926 AMD 5.01 5.21 4.96 5.16 192672
20080929 AMD 5 6 3 4.29 328473
20080930 AMD 4.49 5.25 4.22 5.25 188053
20081001 AMD 4.55 5 4.53 4.74 273455
20081002 AMD 4.6 4.85 4.13 4.14 249822
20081003 AMD 4.32 4.81 4.21 4.53 381750
20081006 AMD 4.26 4.36 4.01 4.23 266045
20081007 AMD 5.27 5.56 4.23 4.59 797168
20081008 AMD 4.45 4.742 3.99 4.05 460434
20081009 AMD 4.22 4.44 4.04 4.04 291098
20081010 AMD 3.85 4.3 3.51 3.81 330017
20080911 AMGN 61.79 63.45 61.5 63.39 120821
20080912 AMGN 63.37 63.45 62.31 62.87 95072
20080915 AMGN 62 63.43 61.3 62.19 147072
20080916 AMGN 61.84 66.51 61.25 65.89 391187
20080917 AMGN 64.22 65 61.54 61.73 197930
20080918 AMGN 62.48 63.14 58.16 59.99 239006
20080919 AMGN 61.82 63 27 59.97 202836
20080922 AMGN 59.31 59.99 57.48 57.56 102443
20080923 AMGN 57.76 59.48 57.57 57.57 77841
20080924 AMGN 57.72 58.99 57.3344 58.38 84698
20080925 AMGN 58.65 60 58.14 59.93 117332
20080926 AMGN 58.98 61.37 58.75 60.67 123584
20080929 AMGN 59.89 60.88 55.4989 55.5 130897
20080930 AMGN 57.39 59.49 57.04 59.27 143711
20081001 AMGN 58.89 59.6 57.96 59.18 84227
20081002 AMGN 59.2 60 58.29 58.59 111991
20081003 AMGN 59.26 60.75 58.72 58.89 145356
20081006 AMGN 57.62 59.44 53.55 54.98 206587
20081007 AMGN 55.01 56.07 51.6859 51.69 165810
20081008 AMGN 50.5 53.99 50.05 52.12 158761
20081009 AMGN 51.79 53.5 49.57 50.26 147219
20081010 AMGN 48.25 49.69 45 48.58 201680
20080911 AMP 41.62 43.92 41.06 43.73 39090
20080912 AMP 42.85 44.99 41.64 44.7 27587
20080915 AMP 41.01 44.98 41.01 41.82 51721
20080916 AMP 40.28 42.29 38.85 42.06 61692
20080917 AMP 40.83 41.73 37.54 37.83 66466
20080918 AMP 38.61 40.64 32.03 39.55 99046
20080919 AMP 47.61 49.76 40.75 43.5 82720
20080922 AMP 43 44.98 40.92 41.25 40259
20080923 AMP 41.8 42.36 39.51 40.25 29102
20080924 AMP 40 41.22 38.46 40.75 23162
20080925 AMP 42.14 42.14 40.19 41.28 29226
20080926 AMP 41.47 41.47 39.27 40.4 22585
20080929 AMP 40.09 40.54 35.9 35.9 29395
20080930 AMP 37.01 42.5 34.85 38.2 25672
20081001 AMP 37.5 39.45 36.67 38.83 24252
20081002 AMP 38.63 39.48 31.43 33.53 34129
20081003 AMP 33.2 35.47 32.03 32.95 28693
20081006 AMP 31.61 33.88 29.49 31.79 28293
20081007 AMP 30.9 32.11 28.28 28.34 27957
20081008 AMP 27.33 28 23.58 25.81 56332
20081009 AMP 26.35 26.91 20.6 20.6 65178
20081010 AMP 19.89 22.67 16.51 21.62 69661
20080911 AMT 38.1 38.88 37.41 38.78 37673
20080912 AMT 38.59 39.54 38.02 39.34 28151
20080915 AMT 38.54 39.09 37.2 37.49 40940
20080916 AMT 37.12 38.49 36.34 38.17 66608
20080917 AMT 38.16 38.165 35.29 35.41 58178
20080918 AMT 35.95 39.8 31.89 38.89 110436
20080919 AMT 40.34 43.38 33.21 39.71 84581
20080922 AMT 39.7 39.7 37.1 37.29 27778
20080923 AMT 37.46 37.52 35.35 35.55 54689
20080924 AMT 35.74 36.12 34.9 35.39 34173
20080925 AMT 35.36 38.39 35.36 38.1 63804
20080926 AMT 37.38 38.25 36.52 38.19 58363
20080929 AMT 37.39 37.59 32.86 34.2 108971
20080930 AMT 35.05 36.59 34.35 35.97 89902
20081001 AMT 35.97 37.28 35.06 35.83 65892
20081002 AMT 35.6 36.04 33.19 33.56 58022
20081003 AMT 34.14 36.18 34.02 34.63 91304
20081006 AMT 33.77 34.15 31 33.37 84684
20081007 AMT 33.89 35.51 31.38 31.46 62648
20081008 AMT 30.67 34.02 29.33 33.15 96263
20081009 AMT 33.81 35.93 30.54 30.81 65184
20081010 AMT 29.44 31.58 27.06 29.6 98095
20080911 AMZN 75.12 79.8 75.1 79.51 78136
20080912 AMZN 78.5 79.6 76.62 78.3 64803
20080915 AMZN 76.86 79.88 76.3 77.34 89810
20080916 AMZN 76.75 79.63 76.67 78.73 130969
20080917 AMZN 77.44 78.24 71.24 71.54 131710
20080918 AMZN 73.31 77.5 70.08 76.5 123997
20080919 AMZN 80.32 86.77 76.5 81 147877
20080922 AMZN 81.13 81.63 74.32 74.93 70390
20080923 AMZN 75.79 76.29 70.77 71.76 85968
20080924 AMZN 72.3 73.65 68.94 69.96 94049
20080925 AMZN 70.66 72.75 70.01 72.08 60735
20080926 AMZN 69.52 71.05 68.08 70.7 67478
20080929 AMZN 68.41 69.37 61.32 63.35 120075
20080930 AMZN 66 73.12 65.32 72.76 130560
20081001 AMZN 71.54 71.99 68.41 69.58 96240
20081002 AMZN 67.69 68.96 65.41 67.36 87274
20081003 AMZN 69.49 70.95 66.59 67 112520
20081006 AMZN 64 65.89 60.47 65.23 133861
20081007 AMZN 65.85 66.43 58.5 58.52 127568
20081008 AMZN 55.35 62.75 55.35 61.02 143255
20081009 AMZN 61.99 63.5 56 56 139323
20081010 AMZN 52.98 59.7499 51.05 56.25 180298
20080911 AN 12.37 12.74 12 12.73 39733
20080912 AN 12.58 12.81 12.25 12.4 33127
20080915 AN 11.81 12.71 11.76 12.25 27276
20080916 AN 12.18 12.77 11.91 12.71 35658
20080917 AN 12.47 12.77 11.47 11.74 40682
20080918 AN 12 13.43 11.77 13.3 48933
20080919 AN 13.2 19.59 13 13.32 62870
20080922 AN 13.23 13.24 12.22 12.31 28200
20080923 AN 12.31 13.09 12.31 12.61 29001
20080924 AN 12.83 13.12 12.46 12.7 23024
20080925 AN 12.7 13.34 12.62 13.04 21888
20080926 AN 13 13.25 12.55 12.83 10973
20080929 AN 12.95 14.4 10.75 10.75 20199
20080930 AN 11.08 12.12 11 11.24 16175
20081001 AN 11.4 11.7 11.09 11.49 17131
20081002 AN 11.38 11.54 10.18 10.7 11695
20081003 AN 11 11.2 10.3 10.93 19735
20081006 AN 10.42 11.15 10.18 10.46 21813
20081007 AN 10.69 10.75 10.09 10.25 21729
20081008 AN 10 10.6 9.93 10.02 19862
20081009 AN 10.01 10.08 8.5 8.55 45657
20081010 AN 7.97 9.36 7.03 8.1 47692
20080911 ANF 48.58 50.46 48.09 50.25 25948
20080912 ANF 49.49 49.67 48.12 48.49 26101
20080915 ANF 46.73 49.37 46.47 47.31 34068
20080916 ANF 47.02 49.24 46.69 48.4 35212
20080917 ANF 46.86 47.87 43.52 43.76 61052
20080918 ANF 44.54 44.99 40.88 44.16 54146
20080919 ANF 47.51 47.6 44.1 44.1 46518
20080922 ANF 43.91 43.91 41.1 41.45 23145
20080923 ANF 41.57 42.74 41.41 41.5 31777
20080924 ANF 41.61 42.1 39.17 39.47 34363
20080925 ANF 39.51 40 39.18 39.5 66333
20080926 ANF 38.18 38.97 37.85 38.85 38851
20080929 ANF 38.07 38.97 35.14 35.74 60401
20080930 ANF 36.54 39.94 36.54 39.45 57814
20081001 ANF 38.96 39.33 38.35 38.67 34209
20081002 ANF 38.36 38.9 37.01 37.25 28857
20081003 ANF 37.99 38.41 35.78 36.06 32552
20081006 ANF 35.02 35.55 34.17 35.1 52739
20081007 ANF 35.27 36.23 33.27 33.5 35581
20081008 ANF 32.44 35.14 32.33 32.51 52127
20081009 ANF 30.61 31.03 27.17 27.69 82666
20081010 ANF 26.35 30.07 25.54 27.27 103789
20080911 AOC 45.27 46.67 45.27 46.58 36966
20080912 AOC 46.2 46.61 45.87 46.47 30493
20080915 AOC 46.37 47.29 45.41 45.41 39905
20080916 AOC 44.6 47.48 44.59 46.75 55128
20080917 AOC 45.68 47.59 44.97 45.22 68887
20080918 AOC 45.96 47.74 44.75 47.49 69139
20080919 AOC 48.52 50 44.4 46.31 70305
20080922 AOC 46 47.09 45.65 46.63 21391
20080923 AOC 46.7 47.41 46.2 46.67 19922
20080924 AOC 46.25 46.82 44.72 45.34 26604
20080925 AOC 46.5 47.78 46.25 47.51 32273
20080926 AOC 47.75 48 45.95 46.54 20773
20080929 AOC 45.1 46.36 43.71 43.71 31877
20080930 AOC 44.4 47.5 44.21 44.96 30989
20081001 AOC 44.8 44.8 42.53 42.76 22685
20081002 AOC 42.49 43.77 41.42 43.38 24794
20081003 AOC 44.35 46.47 43.91 44.06 24354
20081006 AOC 43.18 45.98 41.63 42.35 34601
20081007 AOC 42.26 42.45 38.92 39.18 36005
20081008 AOC 49.92 49.92 38 42.42 50800
20081009 AOC 42.34 44.19 39.6 39.6 53332
20081010 AOC 38.67 41 34.95 39.98 63007
20080911 APA 104.38 109.92 102.62 109.01 58960
20080912 APA 109.58 113.66 108.31 112.39 43883
20080915 APA 106.83 108.65 103.02 104.39 57420
20080916 APA 100.5 109.42 98.49 108.84 66050
20080917 APA 108.99 111.88 103.59 106.58 67144
20080918 APA 108.4 115 107.48 113.19 71371
20080919 APA 120.01 124.79 116.5 121.15 79596
20080922 APA 120.9 121.72 115.95 116.13 57820
20080923 APA 116.34 118.61 112.87 113.41 37303
20080924 APA 114.32 115.94 111.91 112.59 28080
20080925 APA 112.99 115.65 111.35 114.73 36875
20080926 APA 110.43 112.5 106.04 109.88 37500
20080929 APA 105.46 106 94.82 98.87 65614
20080930 APA 101.17 105.55 100.54 104.28 50597
20081001 APA 102.42 103.17 97.59 100.15 47780
20081002 APA 98 98.6 90.37 91.26 55807
20081003 APA 91.64 97.85 89.81 90.48 55046
20081006 APA 87.01 87.75 78.27 86.46 85540
20081007 APA 88.51 90.46 79.87 80.1 62174
20081008 APA 76.7 85.2 73.51 80.45 93106
20081009 APA 81.81 83.77 71.8 71.8 62723
20081010 APA 68.45 71.75 58 66.8 146913
20080911 APC 54.57 55.85 52.54 55.32 72520
20080912 APC 55.4 57.23 55.35 56.89 74742
20080915 APC 54.43 54.45 50.06 51.2 109282
20080916 APC 49.1 53.26 47.3 52.98 133726
20080917 APC 53.6 54.94 50.8 51.38 128221
20080918 APC 53 54.57 50.24 53.22 116888
20080919 APC 59.94 61.31 55.1 57.78 96145
20080922 APC 57.9 58.85 56.08 56.47 78090
20080923 APC 57.27 58.42 55.07 55.29 82994
20080924 APC 55.89 57.06 54.64 55.03 43152
20080925 APC 54.57 55.41 53.47 54.9 77191
20080926 APC 52.98 53.92 50.87 52.73 51434
20080929 APC 51.4 51.4 43.27 44.86 124622
20080930 APC 45.03 49.22 45.01 48.51 89979
20081001 APC 48.9 49.7 46.26 48.21 77288
20081002 APC 46.89 46.93 41.69 41.96 94626
20081003 APC 42.34 45.5 40.98 41.54 85340
20081006 APC 39.31 39.6 35 39.59 139059
20081007 APC 40.38 41 35.11 35.18 118573
20081008 APC 34.05 36.39 31.53 34.8 166500
20081009 APC 36.64 36.64 30.37 30.41 116718
20081010 APC 27.11 29.5 24.57 27.5 211156
20080911 APD 83.78 86.25 83.63 85.96 14704
20080912 APD 85.48 87.25 85 87 23441
20080915 APD 84.26 88.08 84.26 84.98 20578
20080916 APD 83.99 86.65 80 86 24057
20080917 APD 84.43 84.97 79.03 79.1 39220
20080918 APD 80.24 80.24 72.59 76.37 38622
20080919 APD 81.02 87.99 77.1 83.45 30337
20080922 APD 83.18 83.45 80.13 80.28 23220
20080923 APD 76.77 78.49 72.97 73.22 52486
20080924 APD 72.76 74.25 71.41 73.59 44352
20080925 APD 73.87 74.31 70.17 70.98 59941
20080926 APD 69.89 71.59 69.22 71.43 30667
20080929 APD 69.98 70.05 65.05 66.41 41028
20080930 APD 67.95 69.27 66.77 68.49 27990
20081001 APD 68.01 68.51 65.8 66.9 22201
20081002 APD 66.2 66.78 63.74 64.01 26924
20081003 APD 65.29 66.8 63 63.37 25584
20081006 APD 61.53 62.81 57.69 61.93 29775
20081007 APD 62.61 63.48 59.38 60 38544
20081008 APD 58.69 63.01 58.19 60.22 44074
20081009 APD 61.59 62.01 55 55.06 30039
20081010 APD 52.78 59.35 51.28 55 50398
20081001 APH 40.2 40.5 38.84 38.99 21957
20081002 APH 38.33 38.48 34.92 35.22 40088
20081003 APH 35.92 37 34.83 35.15 45620
20081006 APH 34.25 34.59 32 34.13 32739
20081007 APH 34.48 35.16 31.89 31.94 20982
20081008 APH 30.53 33.67 30.53 32.33 28217
20081009 APH 32.33 33.24 29.87 30.06 20985
20081010 APH 29.02 31.29 26.92 28.57 36202
20080911 APOL 63.56 66.89 63.56 66.81 24791
20080912 APOL 66.35 67.6 65.98 67.39 18097
20080915 APOL 66.51 67.19 65.63 66.18 30369
20080916 APOL 66.52 68.13 65.85 67.37 35293
20080917 APOL 67.04 67.785 62.73 62.73 39528
20080918 APOL 63.5 64.1 57.92 60.75 60540
20080919 APOL 62.54 63.49 58.53 60.07 98854
20080922 APOL 60.04 60.64 58.31 58.5 34959
20080923 APOL 58.91 59.87 58.2 59 27970
20080924 APOL 59.61 59.98 57.23 57.45 24691
20080925 APOL 57.85 58.89 56 57.06 22801
20080926 APOL 56.34 59.07 56.02 58.94 28065
20080929 APOL 58.34 59.53 53.01 55.37 34927
20080930 APOL 56.83 59.68 55.78 59.3 30988
20081001 APOL 58.39 59.99 57.91 59.02 25067
20081002 APOL 58.78 58.92 57.65 57.99 24377
20081003 APOL 58.14 60.88 57.29 57.62 32059
20081006 APOL 56.22 57.96 51.84 54.98 44556
20081007 APOL 56.07 57.18 53.2059 53.21 35777
20081008 APOL 51.96 56.29 51.56 53.86 41026
20081009 APOL 54.67 55.68 49.86 51.62 57427
20081010 APOL 49.25 53.58 48.3 50.54 58434
20080911 ASH 37.5 38.61 37.04 38.61 8699
20080912 ASH 38.44 38.97 38.05 38.5 11524
20080915 ASH 35.13 37.95 31.65 32.36 32008
20080916 ASH 31.58 34.7 30.78 31.3 55697
20080917 ASH 31.99 33.31 30.5 30.56 37026
20080918 ASH 31.18 31.81 27.55 29.26 36120
20080919 ASH 29 33.01 29 31.39 27538
20080922 ASH 31.26 31.69 28.76 28.94 15113
20080923 ASH 29.32 29.93 28.43 28.59 17798
20080924 ASH 28.93 29.66 28.71 29.35 18128
20080925 ASH 29.56 31.7 29.36 31.04 24329
20080926 ASH 31.04 31.04 29.37 30.06 15064
20080929 ASH 29.61 29.76 26.93 27.51 16174
20080930 ASH 28.13 29.4 26.81 29.24 15329
20081001 ASH 29 29.59 28.22 29.07 14303
20081002 ASH 29.29 29.29 27 27.3 16885
20081003 ASH 27.78 29.82 27.43 27.61 15731
20081006 ASH 27.05 27.49 25.05 27.01 20636
20081007 ASH 27.44 27.78 25.4 25.4 21806
20081008 ASH 24.73 27.72 23.95 26.25 24651
20081009 ASH 27 27.89 23.82 23.82 28733
20081010 ASH 22.65 27 20.41 24.76 33474
20080911 ATI 39.98 41.52 38.64 40.91 27045
20080912 ATI 41.14 42.22 39.63 41.53 31260
20080915 ATI 39.25 40.54 37.44 37.84 22608
20080916 ATI 37.76 40.16 35.73 40.01 33803
20080917 ATI 39.94 39.94 35.14 38.09 32199
20080918 ATI 38.99 41.13 35.59 40.29 43499
20080919 ATI 42.03 45.11 41.2 45 27545
20080922 ATI 44.96 45.3791 41.17 41.32 24209
20080923 ATI 40.23 41.3 37.79 37.84 27861
20080924 ATI 38.78 38.78 35.05 35.28 35901
20080925 ATI 35.54 35.66 33.19 34.24 52405
20080926 ATI 33.26 33.66 32.18 32.87 31289
20080929 ATI 31.93 32.25 26.6 27.82 38294
20080930 ATI 28.97 29.59 28.08 29.55 26099
20081001 ATI 29.1 29.31 27.62 28.75 24823
20081002 ATI 28.32 28.73 25.01 25.28 39429
20081003 ATI 26.43 27.9 25.19 25.42 38179
20081006 ATI 24.71 24.71 21.16 24.31 49574
20081007 ATI 24.41 25.07 21.85 21.85 38934
20081008 ATI 20.9 24.92 19.75 23.39 67213
20081009 ATI 24.93 25.55 20.51 20.55 44923
20081010 ATI 19.74 25.18 18.42 23.69 62741
20080911 AVB 99.3 100.13 97.35 99.45 15098
20080912 AVB 97.9 100.22 97.81 100.16 10231
20080915 AVB 97.12 97.9 90.82 91.41 29191
20080916 AVB 88.16 98.5 88.16 96.86 29387
20080917 AVB 94.45 96.64 89.1 90.72 26193
20080918 AVB 91.55 101.74 88.75 98.46 38425
20080919 AVB 104.96 113.07 96.02 103.9 41970
20080922 AVB 102.655 103.38 92.68 95.16 15011
20080923 AVB 94.72 98.4 93.77 94.8 14537
20080924 AVB 96.24 96.24 92.39 93.5 13245
20080925 AVB 94.9 97.92 93.17 96.45 14087
20080926 AVB 94.32 99.84 93.63 99.26 17443
20080929 AVB 97.56 97.56 91 93.3 21815
20080930 AVB 95.24 98.87 91.4 98.42 17828
20081001 AVB 96.96 96.96 93.29 96.45 14982
20081002 AVB 95 95.49 89.5 89.63 21740
20081003 AVB 92.78 93.93 85 86.14 23177
20081006 AVB 83.61 85.21 77.26 84 36477
20081007 AVB 84.95 85.91 79.07 80.27 34679
20081008 AVB 77.42 85.57 76.85 78.29 31758
20081009 AVB 81.69 81.8 71.89 72.27 26780
20081010 AVB 70.42 82.23 68.51 81.31 58216
20080911 AVP 43.16 43.39 42.5 43.33 38722
20080912 AVP 43.06 43.14 42.48 42.76 33511
20080915 AVP 41.95 42.99 41.95 42.25 41362
20080916 AVP 41.65 41.97 39.6 41.1 53133
20080917 AVP 40.56 40.56 39.05 39.5 67997
20080918 AVP 39.88 40.59 39 40.02 53713
20080919 AVP 40.99 42.01 39 40.52 44537
20080922 AVP 40.69 41.48 39.93 40.16 34870
20080923 AVP 40.27 41.17 39.52 40.42 33837
20080924 AVP 40.28 41.34 40.13 40.74 28049
20080925 AVP 40.91 42.09 40.89 41.79 28419
20080926 AVP 41.22 42.05 40.85 41.68 25844
20080929 AVP 41.33 41.69 39.52 39.65 52036
20080930 AVP 40.3 41.63 40 41.57 37596
20081001 AVP 41.55 41.6 40.68 41.23 21920
20081002 AVP 40.91 41.4 39.49 39.65 33084
20081003 AVP 39.99 40.44 38.29 38.46 48833
20081006 AVP 38.12 38.54 36.17 37.33 59337
20081007 AVP 37.885 38.12 34.82 35.09 56639
20081008 AVP 34.46 35.3 32.94 33.06 82449
20081009 AVP 33.3 33.37 30.98 30.98 49401
20081010 AVP 29.88 30.71 27.5 29.31 90028
20080911 AVY 44.45 46.19 43.91 46.14 16952
20080912 AVY 45.81 46.94 45.26 46.94 10322
20080915 AVY 45.74 46.38 45.24 45.41 11654
20080916 AVY 44.76 45.79 43.92 45.66 20864
20080917 AVY 44.77 45.97 44.29 44.69 18576
20080918 AVY 45.19 46.84 45.08 46.42 24008
20080919 AVY 47.16 48.15 45.76 46.55 18720
20080922 AVY 45.68 55 45.67 45.74 11164
20080923 AVY 45.77 46.7 45 45.03 8722
20080924 AVY 45.12 45.74 44.62 45.18 10144
20080925 AVY 45.17 45.75 44.93 45.43 7893
20080926 AVY 45.43 45.71 44.22 45.52 10458
20080929 AVY 44.94 45.36 43.5 43.5 16236
20080930 AVY 44.5 44.51 42.89 44.48 12173
20081001 AVY 43.95 44.98 43.26 44.49 13285
20081002 AVY 44.05 44.72 42.96 42.96 10359
20081003 AVY 43.23 44.07 42.23 42.34 15423
20081006 AVY 41.6 41.6 37.4 39.26 18720
20081007 AVY 39.89 39.89 36.77 36.77 13932
20081008 AVY 35.93 38.49 35.17 37.18 14842
20081009 AVY 36.98 37.85 34.18 34.18 13856
20081010 AVY 32.86 35.22 32.25 33.83 24001
20080911 AW 13.1 13.18 12.7 13.16 35222
20080912 AW 13.13 13.26 12.97 13.06 39330
20080915 AW 12.76 13.31 12.38 12.4 43833
20080916 AW 12.47 12.47 11.41 12 77289
20080917 AW 11.78 11.9 11.22 11.22 46886
20080918 AW 11.29 11.85 10.92 11.48 70731
20080919 AW 11.81 12.5 11.71 11.71 43460
20080922 AW 11.63 11.93 11.52 11.67 32846
20080923 AW 11.15 11.96 11.15 11.18 28038
20080924 AW 11.21 11.49 11.07 11.19 37889
20080925 AW 11.3 11.71 11.225 11.68 24104
20080926 AW 11.65 11.83 11.22 11.71 30439
20080929 AW 11.79 11.83 10.71 10.73 48212
20080930 AW 10.98 11.2 10.52 11.11 29769
20081001 AW 11.05 11.455 10.68 11.28 34171
20081002 AW 11.3 11.45 10.94 10.99 33402
20081003 AW 11.1 11.73 11.03 11.08 43786
20081006 AW 10.87 11.07 9.52 10.12 78151
20081007 AW 10.32 10.44 9.2 9.2 38310
20081008 AW 9.16 9.77 9.01 9.52 64279
20081009 AW 9.56 9.97 8.6 8.6 50662
20081010 AW 8.38 8.86 7.77 8.54 56511
20080911 AXP 37.46 38.9 36.94 38.76 192274
20080912 AXP 38.04 39.35 37.64 38.95 129773
20080915 AXP 36.99 38.75 35.45 35.48 315742
20080916 AXP 34.2 36.15 34.16 36.07 277688
20080917 AXP 35.35 35.88 31.68 33.04 374095
20080918 AXP 34.1 38.25 32.95 37.72 430843
20080919 AXP 39.93 41.1 37.54 40.4 329354
20080922 AXP 39.92 40.5 36.42 37.29 149518
20080923 AXP 36.98 38.5 36.36 38.28 102766
20080924 AXP 38.44 38.72 36.61 37.5 70979
20080925 AXP 37.66 39.35 37.42 37.83 76706
20080926 AXP 36.62 39.58 35.35 39.5 163344
20080929 AXP 38.16 38.16 32.55 32.55 202348
20080930 AXP 34.44 35.68 32.99 35.43 130264
20081001 AXP 34.91 35.8 34.13 35.34 86522
20081002 AXP 35.3 35.3 32 32.14 154390
20081003 AXP 33.35 33.5 30.5 30.87 143207
20081006 AXP 29.83 31.34 27.36 30.07 245713
20081007 AXP 30.73 32.5 27.89 28.25 209670
20081008 AXP 27 30.35 27 27.12 203564
20081009 AXP 27.95 28.54 23.33 24 291281
20081010 AXP 22.47 25 20.5 23.15 456428
20080911 AYE 40.82 41.58 39.67 41.56 21291
20080912 AYE 41.28 42.24 41.06 42.12 15990
20080915 AYE 41.14 41.4 40.08 40.14 21604
20080916 AYE 40.32 40.32 38.06 39.32 33334
20080917 AYE 38.71 39.35 35.98 36 35421
20080918 AYE 36.37 37.53 34.88 37.04 32870
20080919 AYE 38.97 39.87 37.63 39.84 31385
20080922 AYE 39.99 39.99 37.1 37.41 20176
20080923 AYE 37.87 38.73 37.57 37.85 18261
20080924 AYE 37.92 37.92 36.705 37.32 10381
20080925 AYE 37.47 39.1 36.96 38.97 21486
20080926 AYE 38.52 38.97 37.57 38.24 13137
20080929 AYE 37.85 37.99 33.94 35.5 31449
20080930 AYE 36.13 37.01 34.81 36.77 22583
20081001 AYE 36.61 36.61 35.71 36.21 12369
20081002 AYE 35.76 35.94 32.5 33 32299
20081003 AYE 33.09 33.75 32.06 32.41 35416
20081006 AYE 32 32.41 27.89 29.32 40648
20081007 AYE 29.59 30.16 27.55 27.71 36889
20081008 AYE 27.24 31.3 27.24 30.1 71264
20081009 AYE 30.11 31.31 28.21 28.38 37797
20081010 AYE 27.64 28.63 23.86 27.04 35100
20080911 AZO 136.4 138.44 134.24 137.82 9781
20080912 AZO 136.3 138.97 135.91 138.5 8406
20080915 AZO 137.52 140.515 135.58 135.88 10735
20080916 AZO 134.76 135.31 129.6 133.63 18251
20080917 AZO 131.32 132.86 128.09 128.19 12265
20080918 AZO 129.75 130.6 120 128.53 19503
20080919 AZO 134.38 136.4 123 130.79 12625
20080922 AZO 128 134.14 127.69 129.06 12611
20080923 AZO 129.55 130.21 126.93 127.17 6788
20080924 AZO 127.09 129.05 125.52 125.98 6469
20080925 AZO 127.4 130.38 126.64 128.77 9168
20080926 AZO 128.76 130.44 127.04 129.35 4577
20080929 AZO 128.6 129.42 121.94 124.55 8995
20080930 AZO 125.85 125.85 121.46 123.34 13164
20081001 AZO 122.46 124.38 121.73 122.07 7580
20081002 AZO 122.07 123.47 115.43 116.99 11502
20081003 AZO 118.1 120.72 117.18 117.4 11015
20081006 AZO 115.66 120.09 114.02 119.1 13541
20081007 AZO 118.85 119.96 107.5 108.21 22644
20081008 AZO 106.11 111.47 103.67 106.95 15023
20081009 AZO 107.2 108.7 98.79 98.79 12410
20081010 AZO 95.34 103.79 93.55 99.7 14956
20080911 BA 61.13 62.71 61.13 62.57 61010
20080912 BA 62.38 63.42 61.7 63.3 50844
20080915 BA 61.81 62.8 61 62.25 98340
20080916 BA 61.02 63 60.16 61.72 85916
20080917 BA 60.88 61 56.43 57 148301
20080918 BA 57.69 58.66 54.2 58.11 140315
20080919 BA 60.74 61 57.6 59.76 108824
20080922 BA 59.33 60.41 58.26 58.81 60333
20080923 BA 58.91 60.39 57.19 57.31 66349
20080924 BA 57.54 58.87 56.93 57.36 54842
20080925 BA 57.67 58.2 56.8 57.42 63837
20080926 BA 56.74 58.5 56.01 58.32 58664
20080929 BA 57.5 57.95 54.75 55.47 96048
20080930 BA 56.29 57.65 55.62 57.35 64125
20081001 BA 56.76 58 55.37 56.62 62217
20081002 BA 56.33 56.97 53.34 53.58 81281
20081003 BA 54 56.4 53.76 53.83 93126
20081006 BA 51.77 53 47.88 51.29 124285
20081007 BA 51.79 52.56 48.71 49.28 109288
20081008 BA 48.41 50 47.18 47.7 118892
20081009 BA 47.83 48.94 44.41 44.41 122417
20081010 BA 40.13 44.25 40 41.8 203258
20080911 BAC 30.96 33.23 30.37 33.06 934655
20080912 BAC 32.28 34.4 32.1 33.74 790256
20080915 BAC 28.23 30.11 26.55 26.55 2782259
20080916 BAC 25.03 29.75 25 29.55 1745756
20080917 BAC 28.62 29.4 26.52 27.2 1744797
20080918 BAC 28.12 32.1 26.86 30.58 2251576
20080919 BAC 38.54 39.5 34.41 37.48 1696520
20080922 BAC 35.97 35.99 34 34.15 646415
20080923 BAC 34.4 35.45 32 33.3 546335
20080924 BAC 33.77 34.58 33 33.07 462988
20080925 BAC 34.07 35.5 33.52 34.37 604792
20080926 BAC 33.76 37.5 33.29 36.7 719643
20080929 BAC 36.7 36.7 30.25 30.25 1024153
20080930 BAC 32.4 35.43 31.85 35 792469
20081001 BAC 34.57 38.5 34.22 38.13 775300
20081002 BAC 37.84 38.44 36.31 36.37 604991
20081003 BAC 37.86 38.5 34.02 34.48 710528
20081006 BAC 31.78 33.49 30.78 32.22 824601
20081007 BAC 29.65 30.24 23.77 23.77 1441431
20081008 BAC 20.35 23.7 20.01 22.1 3227565
20081009 BAC 23.33 24 19.51 19.63 1979512
20081010 BAC 19.4 22.15 18.99 20.87 2130754
20080911 BAX 68.68 68.95 67.82 68.46 45481
20080912 BAX 68.12 68.53 67.61 68.34 35695
20080915 BAX 67.01 69.39 67.01 68.18 36632
20080916 BAX 67.31 69.2 66.8 68.77 48747
20080917 BAX 68.27 68.28 65.68 65.95 47647
20080918 BAX 66.1 67.35 63.34 66.42 64977
20080919 BAX 67.51 68.9 65.58 66.02 71487
20080922 BAX 65.88 66.17 64.21 64.68 37062
20080923 BAX 64.68 65.3 63.55 64.01 51869
20080924 BAX 64.25 65.26 63.73 65.13 37019
20080925 BAX 65.69 66.75 65.35 66.15 37037
20080926 BAX 65.59 66.91 65.02 66.75 33325
20080929 BAX 66.09 66.98 63.63 64.84 63984
20080930 BAX 65.5 65.87 64.32 65.63 43156
20081001 BAX 65.25 66.87 65.25 66.73 45599
20081002 BAX 66.73 67.68 66.11 67.3 63360
20081003 BAX 67.33 69.16 66.96 67.12 62068
20081006 BAX 66.14 67.05 62.75 64.64 68242
20081007 BAX 64.7 65.93 61.99 62.13 69482
20081008 BAX 61.16 63.95 61.13 63.04 70238
20081009 BAX 63.1 63.26 58.1 58.42 82755
20081010 BAX 57 59.6 51.32 56.1 100721
20080911 BBBY 31.66 32.32 31.21 32.3 53626
20080912 BBBY 31.96 32.28 31.49 32.06 46182
20080915 BBBY 31.16 32.56 31.16 31.53 68754
20080916 BBBY 30.88 32.45 30.8 31.82 115181
20080917 BBBY 31.58 31.85 30.52 30.52 90040
20080918 BBBY 31.12 32.65 30.41 31.84 83044
20080919 BBBY 33 34 29 32.76 91835
20080922 BBBY 32.63 32.94 30.66 30.77 67839
20080923 BBBY 31.87 31.87 29.72 30.4 66016
20080924 BBBY 30.26 31.77 30.26 30.71 63629
20080925 BBBY 31.82 33.14 31.2101 32.19 73271
20080926 BBBY 31.21 32.5 31.16 32.24 58116
20080929 BBBY 31.92 32.75 30.68 30.9 67652
20080930 BBBY 31.33 31.59 30.72 31.41 45081
20081001 BBBY 31.31 31.5 30.8 31.11 39600
20081002 BBBY 31.01 31.49 30.3 30.57 46904
20081003 BBBY 30.83 30.91 29.19 29.34 71974
20081006 BBBY 28.56 28.9 27.045 28.69 85092
20081007 BBBY 28.84 29.19 27.68 27.74 79080
20081008 BBBY 26.95 28.91 26.84 27.54 97044
20081009 BBBY 27.56 28.13 26.13 26.54 67032
20081010 BBBY 25.41 27.01 23.41 26.19 115865
20080911 BBT 30.55 32.97 30.15 32.85 126982
20080912 BBT 32.28 34.49 31.95 34.05 128436
20080915 BBT 32.15 34.77 32.15 32.45 143512
20080916 BBT 31.94 36.15 31.42 36.07 213419
20080917 BBT 35.15 36 33.15 35.44 196079
20080918 BBT 36.16 42.37 33.25 39.5 326565
20080919 BBT 44.01 45.31 38 41.14 240028
20080922 BBT 38.87 40.5 37.5 39.23 117805
20080923 BBT 38.65 40.52 37.84 40.2 64225
20080924 BBT 39.99 39.99 38.46 38.54 64468
20080925 BBT 39.18 40 38.65 39.25 75115
20080926 BBT 37.68 40.45 36.5 40.45 55958
20080929 BBT 39.01 39.95 31 31 83605
20080930 BBT 35.69 39.25 34.1 37.8 74285
20081001 BBT 37.5 39.83 36.41 39.34 62680
20081002 BBT 39.4 39.9 36.31 37.55 42635
20081003 BBT 39.69 40 36.17 36.17 53539
20081006 BBT 35.75 37.25 33.91 35.61 79872
20081007 BBT 35.76 36.31 33 33.89 77548
20081008 BBT 33.25 37 31.93 33.01 73098
20081009 BBT 33.5 33.5 28 28.25 173971
20081010 BBT 27.1 32.57 26.5 30.46 138711
20080911 BBY 44.58 46.03 44.09 46 87601
20080912 BBY 44.59 45.13 44.2 44.49 103699
20080915 BBY 43.2 45 43.2 43.7 97119
20080916 BBY 40.7 42.66 39.5 42.4 200772
20080917 BBY 41.05 42 39.61 39.79 132756
20080918 BBY 40.64 41.74 38.81 41.23 128545
20080919 BBY 43.24 100.66 41.2 41.49 129358
20080922 BBY 41.91 41.96 38.91 39.26 96933
20080923 BBY 39.47 39.88 37.56 37.87 94818
20080924 BBY 37.74 38.8 37.6 38.11 81585
20080925 BBY 38.6 39.86 37.92 38.72 90520
20080926 BBY 38 39.12 37.66 39.12 62967
20080929 BBY 38.48 39.07 35.64 36.58 96992
20080930 BBY 36.99 37.86 36.07 37.5 66038
20081001 BBY 37.1 37.6 36.09 36.52 67916
20081002 BBY 36.26 36.5 34.2 34.4 80656
20081003 BBY 34.9 35.5 33.36 33.68 67685
20081006 BBY 32.2 33.29 30.87 32.41 119344
20081007 BBY 32.1 32.98 30.2 30.34 106819
20081008 BBY 29.8 31.46 29.06 29.06 168073
20081009 BBY 29.65 29.65 25.79 26.31 124185
20081010 BBY 24.07 26.92 23.58 25.75 157517
20080911 BCR 95 96.35 93.84 96.14 7783
20080912 BCR 95.71 96.3 94.55 96.17 7002
20080915 BCR 95.14 97.47 93.37 96.14 8145
20080916 BCR 96 97.12 95.38 96.64 11033
20080917 BCR 96 96.7 94.66 95.61 10485
20080918 BCR 96.21 99.45 94.91 98.86 13045
20080919 BCR 101.61 101.61 93.54 94.98 22886
20080922 BCR 93.83 96.77 93.83 96.01 11693
20080923 BCR 96.89 97.2 95.64 96 8962
20080924 BCR 96 96.66 95.36 95.75 6387
20080925 BCR 96 97.95 96 97 11166
20080926 BCR 96.9 98.7999 96.28 98.6 8512
20080929 BCR 98.06 98.91 94.06 94.77 12863
20080930 BCR 96.38 96.38 93.08 94.87 8048
20081001 BCR 93.5 94.76 92.92 94.44 7352
20081002 BCR 94.15 95.38 93.34 93.98 9658
20081003 BCR 94.88 95.98 93.48 93.8 7075
20081006 BCR 93.32 94 87.67 89.78 12454
20081007 BCR 89.79 92.14 89.05 90 11898
20081008 BCR 89.11 91.41 86.84 88.83 14652
20081009 BCR 88.59 89.13 81.05 82.01 16971
20081010 BCR 79.9 82.64 75.68 82 19642
20080911 BDK 64.71 66.89 63.86 66.75 10302
20080912 BDK 66.11 67.85 65.14 67.65 8968
20080915 BDK 66.52 68.48 65.51 66.36 6687
20080916 BDK 65 66.75 63.65 66.4 9529
20080917 BDK 65.41 65.75 63.07 63.5 12238
20080918 BDK 64.23 66.55 61.63 66.27 15737
20080919 BDK 68.51 69.5 66.35 67.29 12212
20080922 BDK 66.49 66.6 63.57 63.66 5976
20080923 BDK 63.39 64.2 61.3 61.97 8074
20080924 BDK 62.17 62.51 60.75 61.39 4480
20080925 BDK 61.87 63.03 61.75 62.51 4694
20080926 BDK 61.67 63.03 61.29 62.89 3841
20080929 BDK 62 62.09 58.35 59.3 8481
20080930 BDK 60.43 61.01 58.7701 60.75 7795
20081001 BDK 60.08 60.45 58.21 60.17 5677
20081002 BDK 59.72 59.99 57.15 57.67 6332
20081003 BDK 58.45 59.14 55.83 55.87 9520
20081006 BDK 54.71 56.49 52.7 55.82 10506
20081007 BDK 56.41 56.92 53.12 53.12 9252
20081008 BDK 52 55.25 51.16 53.18 10690
20081009 BDK 54.34 54.58 50.69 51.13 10281
20081010 BDK 50 53.39 48.15 52.05 14814
20080911 BDX 82.8 83.51 81.16 83.39 27978
20080912 BDX 83.32 83.32 81.38 81.96 16323
20080915 BDX 80.63 83.28 80.61 81.71 13488
20080916 BDX 80.65 82.58 79.5 81 18149
20080917 BDX 80 80.44 78.71 78.71 21721
20080918 BDX 78.94 80.46 76.02 80.46 33511
20080919 BDX 82.05 84.81 80.51 82.5 21513
20080922 BDX 81.67 82.7 80.23 80.23 13695
20080923 BDX 80.03 81.54 79.77 80.66 18444
20080924 BDX 80.59 82.05 80.22 81.77 9259
20080925 BDX 82.28 83.57 81.48 82.7 12340
20080926 BDX 82.62 82.7 81.47 82.36 9345
20080929 BDX 81.81 82.97 79.42 79.48 17632
20080930 BDX 80.39 81.28 79.46 80.26 15488
20081001 BDX 79.81 80.65 79.51 80.18 13221
20081002 BDX 79.88 80.45 79.15 79.8 14257
20081003 BDX 81.03 81.88 79.91 80.24 19401
20081006 BDX 79.23 80.2 76.43 78 24551
20081007 BDX 78.8 79.17 75.9 75.9 26568
20081008 BDX 75.38 77.92 74.7 77.52 31116
20081009 BDX 77 78.04 72 72.29 33304
20081010 BDX 70.26 71.1 65.04 67.5 41975
20080911 BEN 93.63 96.1 92.16 95.87 34099
20080912 BEN 94.36 97.12 94.06 95.75 16206
20080915 BEN 91.19 95.62 89.3 89.3 32855
20080916 BEN 88.01 95 85.03 94.76 35663
20080917 BEN 91.98 93.47 87 89.4 40805
20080918 BEN 90.66 93.87 81.36 93.37 52791
20080919 BEN 106.26 133.37 97.68 108 41957
20080922 BEN 105.54 109 94.62 96.77 20027
20080923 BEN 96.76 97.99 95 95.81 8402
20080924 BEN 96.01 98.21 94.06 95 11270
20080925 BEN 96.21 97.44 95.04 95.89 8274
20080926 BEN 95.28 99.82 91.52 98.8 10123
20080929 BEN 100.24 100.5 83.8 83.8 21578
20080930 BEN 85.51 93.91 85.5 88.13 14997
20081001 BEN 86.98 95.52 84.7 91.91 13365
20081002 BEN 92.25 92.5 87.53 87.89 9746
20081003 BEN 91.35 92.5 82.66 82.66 13378
20081006 BEN 82.1 86.99 74.76 76.76 22670
20081007 BEN 77.1 77.4 70.01 70.01 25462
20081008 BEN 67.49 73.78 66.11 66.16 27230
20081009 BEN 66.28 69.4 60.42 60.42 30073
20081010 BEN 58.45 66.53 53.07 65.01 37102
20080911 BF.B 72.02 73.27 71.18 73.26 2536
20080912 BF.B 73.11 74.17 72.15 74.1 3590
20080915 BF.B 71.33 74.25 70.38 72.59 4830
20080916 BF.B 72.84 73.32 69.31 72.31 5447
20080917 BF.B 70.74 72.2 70.46 70.48 5524
20080918 BF.B 72 74.61 70.83 74.19 8052
20080919 BF.B 76 76.6 60 73.68 11029
20080922 BF.B 73.28 73.93 71.6 71.7 2145
20080923 BF.B 71.71 75.2 70.15 70.44 2760
20080924 BF.B 70.37 72.58 70.36 71.17 2381
20080925 BF.B 71.41 73.7 70.34 73.06 3908
20080926 BF.B 72.69 73.49 71.33 72.44 2875
20080929 BF.B 72.42 74.73 69.91 69.91 3178
20080930 BF.B 71.63 72.59 70.84 71.81 5205
20081001 BF.B 71.8 72.27 70.37 72.05 3716
20081002 BF.B 72.15 72.6 70.73 70.73 2889
20081003 BF.B 71.2 72.48 69.82 69.82 3068
20081006 BF.B 68.51 71.07 67.26 68.57 6096
20081007 BF.B 69 70.65 67.58 68.52 7368
20081008 BF.B 67.44 69.29 67.19 67.71 7989
20081009 BF.B 67.03 68.09 62.53 62.97 6736
20081010 BF.B 60.68 61.5 58.47 59.11 14355
20080911 BHI 64.67 65.24 62.25 64.9 98685
20080912 BHI 65.03 66.184 64.39 65.29 92191
20080915 BHI 63.21 64.08 60.3 60.93 93784
20080916 BHI 58.78 63.38 56.78 63.32 100384
20080917 BHI 63 65.06 60.98 64.74 93368
20080918 BHI 65.9 66.59 62.25 64.88 89778
20080919 BHI 68.49 68.51 63.88 67.27 89654
20080922 BHI 67.96 69.15 66.76 66.88 48877
20080923 BHI 66.77 67.42 64.36 64.54 56876
20080924 BHI 64.99 65.25 62.68 63.12 54212
20080925 BHI 63.39 64.8075 62.36 64.44 64773
20080926 BHI 63.26 64.1 61.77 63.4 47547
20080929 BHI 60.69 90.33 56.53 58.06 74937
20080930 BHI 59.07 61.25 58.53 60.54 48405
20081001 BHI 59.49 59.66 55.43 56.41 67705
20081002 BHI 55.58 55.58 50.75 51.13 81169
20081003 BHI 51.52 53.58 49.31 49.33 80866
20081006 BHI 48.04 48.17 41.41 45.07 119180
20081007 BHI 45.81 46.51 40.72 40.9 116938
20081008 BHI 39.93 43.58 38.71 41.42 123153
20081009 BHI 42.48 42.87 37.4 37.4 96220
20081010 BHI 34.89 37.96 31.95 32.8 138834
20080911 BIG 32.03 33.37 31.63 33.2 22077
20080912 BIG 32.51 33 32.1601 32.39 20520
20080915 BIG 31.11 33.19 31.11 31.56 21210
20080916 BIG 30.1 31.55 29.48 30.85 39139
20080917 BIG 30.39 30.82 29.21 29.22 30989
20080918 BIG 29.63 33.13 29.63 31.97 63648
20080919 BIG 33.5 35.33 31.57 31.59 35983
20080922 BIG 31.17 31.86 29.8 29.9 30223
20080923 BIG 30.06 30.6 29.4 29.4 21188
20080924 BIG 29.6 30.23 29.3 29.6 16669
20080925 BIG 29.84 30.93 29.66 30.2 15738
20080926 BIG 28.8 30.79 28.76 30.38 16570
20080929 BIG 30.18 30.56 28.29 28.68 27711
20080930 BIG 29.23 29.46 27.64 27.83 30514
20081001 BIG 27.53 28.31 27.05 27.28 33893
20081002 BIG 27 27.92 26.78 27.19 28968
20081003 BIG 27.77 28.13 27.125 27.24 33857
20081006 BIG 26.38 27.08 25.12 26.66 33405
20081007 BIG 26.97 26.97 23.88 23.94 45547
20081008 BIG 23.32 25 22.42 23.86 35890
20081009 BIG 23.71 25 21.9 22.17 42575
20081010 BIG 21.08 24.7 20.31 23.33 37311
20080911 BIIB 46.55 48.68 46.55 48.47 59733
20080912 BIIB 48.62 49.37 47.59 48.7 33563
20080915 BIIB 47.99 48.22 46.46 46.59 42767
20080916 BIIB 46.52 48.93 46.52 48.48 42347
20080917 BIIB 47.21 48.23 45.37 45.37 50688
20080918 BIIB 45.79 48.57 45.38 47.14 53143
20080919 BIIB 48.55 50.07 47.14 49.98 73063
20080922 BIIB 50.16 50.34 48.07 48.1 33440
20080923 BIIB 48.43 49.9 46.92 47.13 33585
20080924 BIIB 47.19 47.52 46.29 46.72 31824
20080925 BIIB 48.24 49.38 47.59 48.83 30091
20080926 BIIB 47.99 50.1 47.5 49.77 37339
20080929 BIIB 49.46 51.84 48.8889 48.89 76542
20080930 BIIB 50.61 50.66 48.37 50.29 50443
20081001 BIIB 49.3 49.8825 48.06 49.59 32185
20081002 BIIB 49.59 50.13 48.11 49.68 36359
20081003 BIIB 50.15 52.36 50.15 50.5 41121
20081006 BIIB 50.11 51.61 46.67 49.39 69866
20081007 BIIB 49.56 50.68 46.32 46.5 59549
20081008 BIIB 45.96 48.74 45.41 46.31 54445
20081009 BIIB 46.34 47.34 44.66 44.76 52163
20081010 BIIB 43.12 45.98 40.39 42.78 82777
20080911 BJS 21.07 21.75 20.51 21.64 87560
20080912 BJS 21.65 22.82 21.28 22.58 87891
20080915 BJS 21.89 22.2 20.75 20.86 80748
20080916 BJS 20.31 21.67 19.64 21.6 88479
20080917 BJS 21.31 21.79 20.37 20.54 96544
20080918 BJS 21.08 21.65 20 21.07 94920
20080919 BJS 22.02 22.81 21.7 22.58 80844
20080922 BJS 22.99 23.33 21.96 22.74 62025
20080923 BJS 22.37 22.49 20.97 21.3 92452
20080924 BJS 21.65 21.7 20.54 20.69 67409
20080925 BJS 20.69 21.26 20.44 21.1 55074
20080926 BJS 20.5 21.27 20.04 20.8 69215
20080929 BJS 19.77 26.45 18.12 18.6 121931
20080930 BJS 18.98 19.4 18.81 19.13 80203
20081001 BJS 18.77 18.91 17.65 18.2 87860
20081002 BJS 17.9 17.99 16.22 16.57 102124
20081003 BJS 16.79 18 16.41 16.56 103936
20081006 BJS 15.94 16.12 13.9 15.65 116575
20081007 BJS 15.91 16.13 13.69 13.78 114265
20081008 BJS 13.24 14.1 12.23 13.26 172196
20081009 BJS 13.62 13.84 11.66 11.66 114504
20081010 BJS 11 11.62 8.93 9.55 230367
20080911 BK 37.09 39.88 36 39.81 152118
20080912 BK 39.26 40.07 38.31 39.95 114729
20080915 BK 38.5 39.59 36.09 36.56 218225
20080916 BK 35.23 37.93 34 37.74 253528
20080917 BK 36.65 36.75 31.56 33.1 372424
20080918 BK 34.24 35 21.33 31.57 663960
20080919 BK 38.58 43 31.25 35.7 326338
20080922 BK 34.85 37 31.03 32.28 88011
20080923 BK 32.5 33.59 31.7 31.81 75412
20080924 BK 33.15 33.15 30.9 32.53 77939
20080925 BK 33.25 36.48 32.31 35.44 93758
20080926 BK 32.84 36.86 32.8 36.38 75474
20080929 BK 35.92 35.92 24.17 26.5 187184
20080930 BK 29.68 33 28.02 32.58 168980
20081001 BK 31.5 34.71 30.75 33.66 99299
20081002 BK 33.55 34.05 30.18 30.65 84243
20081003 BK 32.61 33.82 29.46 29.78 107082
20081006 BK 26.54 29.39 24.97 26.9 118263
20081007 BK 27.26 28.01 22.66 22.66 128764
20081008 BK 21.87 30.78 20.49 24.45 182057
20081009 BK 25.59 28.48 23.18 23.18 174701
20081010 BK 22.33 27.85 22 26.5 214561
20080911 BLL 42.48 44.44 42.18 44.3 9438
20080912 BLL 43.83 45.42 43.83 45.15 5416
20080915 BLL 43.37 45.24 43.14 44.11 6998
20080916 BLL 43.55 44.41 42.52 44.31 10965
20080917 BLL 43.31 43.75 41.09 41.67 15360
20080918 BLL 42.55 42.65 38.37 42.17 14732
20080919 BLL 44.86 44.99 41.6 42.31 17977
20080922 BLL 42.16 43.09 41.22 41.26 5689
20080923 BLL 41.3 42.44 41 41.13 7317
20080924 BLL 41.5 42.31 41.13 41.27 10814
20080925 BLL 41.49 42.29 41.12 41.82 7734
20080926 BLL 41.08 43.16 40.19 42.75 17327
20080929 BLL 42.24 42.24 39 40 9130
20080930 BLL 40.57 40.79 38.88 39.49 13389
20081001 BLL 39.22 39.22 37.89 38.69 8931
20081002 BLL 38.57 38.57 36.9 37 11246
20081003 BLL 37.545 37.7 35.59 35.82 14719
20081006 BLL 35.19 35.19 32.756 34.54 17147
20081007 BLL 34.77 34.77 32.78 32.93 15168
20081008 BLL 32.06 34.32 31.61 32.39 23617
20081009 BLL 33.04 33.8 30.73 30.75 14146
20081010 BLL 30.11 32.91 28.32 31.17 18946
20080911 BMC 31.39 31.99 30.76 31.9 31043
20080912 BMC 31.59 32.07 31.35 31.58 32633
20080915 BMC 30.78 31.99 30.61 31.13 20149
20080916 BMC 30.72 31.87 30.64 31.71 24957
20080917 BMC 31.07 31.75 30.7 30.87 27775
20080918 BMC 31.155 32.38 30.64 32.09 39244
20080919 BMC 33.63 35 30.77 33.42 31298
20080922 BMC 32.94 33.2 31.16 31.24 14678
20080923 BMC 31.31 31.57 30.75 30.85 19160
20080924 BMC 30.9 31.53 30.34 31.36 24550
20080925 BMC 31.03 31.32 29.62 29.99 35103
20080926 BMC 29.5 30.07 28.89 29.43 26037
20080929 BMC 28.97 29.16 27.75 27.85 38313
20080930 BMC 28.15 28.85 27.69 28.63 29915
20081001 BMC 28.37 29.48 28.31 28.91 25956
20081002 BMC 28.88 28.88 27.43 27.66 20238
20081003 BMC 28.02 28.41 26.5 26.6 27238
20081006 BMC 26.02 26.51 24.04 25.23 29061
20081007 BMC 25.23 25.57 24.31 24.4 35316
20081008 BMC 23.96 26.29 23.43 25.2 43335
20081009 BMC 25.15 25.84 24.77 24.86 36527
20081010 BMC 24.05 26.54 23.01 25.11 56287
20080911 BMS 27.51 28.31 27.42 28.25 12203
20080912 BMS 28 28.67 27.84 28.53 8772
20080915 BMS 28.13 28.86 27.95 28.04 12092
20080916 BMS 27.61 28.94 27.01 28.74 21264
20080917 BMS 28.21 28.4 27.13 27.31 16337
20080918 BMS 27.86 28.88 26.68 28.42 16461
20080919 BMS 27.54 29.7 27.54 28.51 14561
20080922 BMS 28.4 29.05 26.99 27.09 8934
20080923 BMS 26.99 27.62 26.87 26.94 7374
20080924 BMS 27.15 27.2825 26.68 26.95 7779
20080925 BMS 27.12 27.86 27.02 27.56 9569
20080926 BMS 27.17 27.52 26.86 27.32 6149
20080929 BMS 27.22 27.22 25.41 25.53 10691
20080930 BMS 26.13 26.26 25.2 26.21 7203
20081001 BMS 25.98 26.22 25.34 25.63 11909
20081002 BMS 25.46 25.71 24.64 24.67 10377
20081003 BMS 25.02 26.05 24.65 24.84 13823
20081006 BMS 24.26 24.51 23 24.24 15232
20081007 BMS 24.19 24.65 23.18 23.18 15729
20081008 BMS 22.71 25.38 22.47 24.07 19336
20081009 BMS 24.09 25.36 22.72 22.72 15428
20081010 BMS 22.22 24.28 21.34 23.42 21296
20080911 BMY 21.53 21.9022 21.37 21.83 118658
20080912 BMY 21.78 22.3 21.67 22.24 112425
20080915 BMY 21.74 22.02 21.47 21.55 134971
20080916 BMY 21.15 21.61 20.88 21.46 147447
20080917 BMY 20.96 21.44 20.36 20.64 283128
20080918 BMY 20.87 21 20.07 20.91 211514
20080919 BMY 21.27 21.5 19.7 21 195522
20080922 BMY 20.83 21.18 20.58 20.62 92649
20080923 BMY 20.63 20.82 20.16 20.26 153702
20080924 BMY 20.21 20.67 20.14 20.61 92968
20080925 BMY 20.73 21.18 20.57 20.67 149811
20080926 BMY 20.43 20.94 20.43 20.82 105094
20080929 BMY 20.55 21.01 19.82 19.85 199192
20080930 BMY 20.06 20.91 19.92 20.85 170066
20081001 BMY 20.61 20.95 20.19 20.79 123667
20081002 BMY 20.77 21.18 20.3 20.4 119576
20081003 BMY 20.63 20.94 20.31 20.43 148641
20081006 BMY 19.98 20.45 18.8 19.32 242962
20081007 BMY 20.11 20.11 18.84 18.84 190984
20081008 BMY 18.52 19.77 18.5 18.94 296437
20081009 BMY 19.37 19.47 17.38 17.98 229312
20081010 BMY 17.14 18.47 16 17.56 304268
20080911 BNI 98.84 104.37 98.55 104.37 54192
20080912 BNI 103.39 103.39 100.58 101.84 50320
20080915 BNI 98.52 102.58 97.94 98.38 45510
20080916 BNI 95.81 99.45 95 99 58332
20080917 BNI 97.03 99.43 95.25 96.23 56046
20080918 BNI 97.34 99.76 93.68 99.03 50788
20080919 BNI 103.25 110.04 98.65 100.71 64797
20080922 BNI 99.65 100.64 96.66 97.32 26965
20080923 BNI 97.81 99.9 95.98 96.5 44488
20080924 BNI 96.68 97.22 95.15 95.62 41736
20080925 BNI 96 99.78 95.6 97.67 31109
20080926 BNI 96.15 98.47 95.22 98.34 48803
20080929 BNI 96.97 96.98 88.98 91.04 63648
20080930 BNI 93.38 94.3 91.58 92.43 43242
20081001 BNI 92.57 93 88.41 89.49 62635
20081002 BNI 88.87 88.96 82.49 83 77597
20081003 BNI 84.98 87.6 82.12 83.29 50302
20081006 BNI 79.91 85.24 77.13 84.98 88792
20081007 BNI 85.49 87.1 80.54 80.67 51275
20081008 BNI 76.85 84.25 76.13 81.44 70421
20081009 BNI 83.42 85.95 77.59 79.95 73224
20081010 BNI 76.36 83 74.27 80.16 91189
20080911 BRCM 21.57 22.48 21.42 22.28 135403
20080912 BRCM 22.1 22.41 21.5999 22.15 106950
20080915 BRCM 21.34 21.93 21.14 21.37 130957
20080916 BRCM 20.59 21.35 19.89 20.65 191235
20080917 BRCM 20.12 20.45 19.2 19.2 159626
20080918 BRCM 19.57 20.6 18.55 20.59 166894
20080919 BRCM 21.62 22.46 20.39 21.39 193865
20080922 BRCM 21.17 21.31 19.77 19.8 103684
20080923 BRCM 19.81 19.99 18.3 18.39 235041
20080924 BRCM 18.64 19.62 18.6 19.39 164006
20080925 BRCM 19.7 19.75 19.07 19.47 135667
20080926 BRCM 19.02 19.25 18.65 19.08 116132
20080929 BRCM 18.39 18.55 17.19 17.19 152909
20080930 BRCM 17.76 18.74 17.51 18.63 132007
20081001 BRCM 18.52 19.02 18.11 18.38 135451
20081002 BRCM 18.27 18.47 16.68 16.8 140691
20081003 BRCM 17.02 17.83 16.56 16.63 152278
20081006 BRCM 16.09 16.45 15.37 15.99 221388
20081007 BRCM 16.17 16.56 14.66 14.67 157957
20081008 BRCM 14.21 15.73 13.92 14.85 205281
20081009 BRCM 15.35 15.81 14.46 14.8 143614
20081010 BRCM 14.41 15.75 13.52 14.86 194186
20080911 BRL 66.04 67.14 66.04 67.14 12112
20080912 BRL 67.03 67.22 66.77 67.12 9817
20080915 BRL 66.37 66.45 65.44 65.44 29142
20080916 BRL 65.17 66.14 64.32 66.13 33954
20080917 BRL 64.63 65.71 64.08 64.18 28723
20080918 BRL 64.39 66.05 64.39 66 57472
20080919 BRL 66.26 67.17 65.01 66.19 49962
20080922 BRL 66.14 66.65 64.8 64.8 15795
20080923 BRL 64.8 65.6 64.52 65.06 28617
20080924 BRL 65.05 65.77 65.05 65.67 23772
20080925 BRL 65.7 66.08 65.41 65.79 37481
20080926 BRL 65.51 66.31 65.18 66.05 25096
20080929 BRL 65.74 65.93 62.13 62.13 37241
20080930 BRL 63.18 65.66 62.64 65.3 44254
20081001 BRL 65.09 66.19 64.67 65.5 8528
20081002 BRL 65.05 65.76 62.7 63.89 32229
20081003 BRL 64.35 65.41 64.1 64.1 29104
20081006 BRL 63.29 63.79 60.89 61.6 41649
20081007 BRL 62.21 62.64 61.19 61.19 26680
20081008 BRL 60.37 62.3 58.36 59.46 37157
20081009 BRL 59.78 61.41 57.5 57.62 26415
20081010 BRL 55.89 58.6 53.28 57 44993
20080911 BSX 12.51 13.4 12.51 13.39 161160
20080912 BSX 13.33 13.51 13.03 13.51 152299
20080915 BSX 13.04 13.46 12.86 13.2 155280
20080916 BSX 12.99 13.2 11.91 12.23 222980
20080917 BSX 12.14 12.63 11.99 12.07 170295
20080918 BSX 12.22 13.78 12.16 13.5 206004
20080919 BSX 13.77 13.83 12.92 13.65 378936
20080922 BSX 13.57 13.57 12.42 12.47 95700
20080923 BSX 12.52 12.92 12.35 12.45 116584
20080924 BSX 12.35 12.72 12.31 12.61 101309
20080925 BSX 12.89 13.27 12.89 12.98 140062
20080926 BSX 12.81 13.01 12.58 12.74 94128
20080929 BSX 12.74 12.84 11.68 11.84 151443
20080930 BSX 12.14 12.35 11.87 12.27 132965
20081001 BSX 11.5 11.9 11 11.34 224020
20081002 BSX 11.25 11.51 11.1091 11.47 124721
20081003 BSX 11.52 11.71 11.01 11.05 133809
20081006 BSX 10.82 11.07 9.86 10.33 161577
20081007 BSX 10.44 10.6982 9.9 9.96 225902
20081008 BSX 9.8 10.18 8.72 8.95 381034
20081009 BSX 9.24 9.24 8.1 8.39 347795
20081010 BSX 7.91 8.14 6.34 7.31 608109
20080911 BTU 48.5 51.67 46.14 51.03 130992
20080912 BTU 52.07 54.96 51.16 53.99 134733
20080915 BTU 50.13 52.34 48.07 48.15 115731
20080916 BTU 46.7 50.15 45.25 49.82 144434
20080917 BTU 49.49 53.88 47.25 50.12 139442
20080918 BTU 52.02 54.08 48.56 53.34 151020
20080919 BTU 56.23 65 54.63 57.29 148158
20080922 BTU 58.03 61.21 56.38 57.3 96273
20080923 BTU 56.17 57.77 52.49 52.93 89697
20080924 BTU 53.19 54.42 51.09 51.44 84988
20080925 BTU 51.43 51.5 48.73 50.18 119425
20080926 BTU 48.4 48.95 46.32 48.63 85734
20080929 BTU 46.75 46.77 39.06 41.05 154423
20080930 BTU 42 45.04 40.81 45 85001
20081001 BTU 43.63 43.99 38.1 41.05 187477
20081002 BTU 39.12 39.65 35.32 35.84 138424
20081003 BTU 36.3 40 35.44 36.12 114188
20081006 BTU 33.92 35.6 30.41 35.11 194937
20081007 BTU 36.3 37.9 31.321 31.52 150920
20081008 BTU 29.51 34.25 27.98 31.94 262267
20081009 BTU 33.04 35.37 29.28 29.58 124507
20081010 BTU 26.38 31.48 25.43 28.65 169426
20080911 BUD 68.02 68.15 67.96 68.09 112250
20080912 BUD 68.05 68.16 67.98 68.16 53203
20080915 BUD 67.51 67.82 66.05 66.2 162647
20080916 BUD 65.52 67 63.12 66.05 265220
20080917 BUD 65.41 66.02 63.5 64.4 271085
20080918 BUD 64.56 66.14 63.5 65.71 227959
20080919 BUD 67 67.44 65.7 67.15 107756
20080922 BUD 66.83 67 66.3 66.6 59864
20080923 BUD 66.46 66.94 65.73 65.73 56695
20080924 BUD 65.86 66.42 65.73 66.3 73251
20080925 BUD 66.45 66.8 66.07 66.71 66623
20080926 BUD 66.36 66.55 65.87 66.02 82150
20080929 BUD 66.48 66.48 62.8 63.5 106131
20080930 BUD 64.51 66.12 64.13 64.88 91406
20081001 BUD 65.15 65.75 64.44 65.35 78526
20081002 BUD 65.2 65.46 63.93 64.58 111300
20081003 BUD 65 66.04 64.25 65.1 100960
20081006 BUD 64.31 64.91 61.4 63.09 149912
20081007 BUD 63.69 64.29 62.1 62.85 99195
20081008 BUD 61.9 63.43 61.2 62.92 122288
20081009 BUD 63.32 64.22 61.5 61.61 80175
20081010 BUD 59.8 61 56.2 58.5 244521
20080911 BXP 101.89 103.39 99.6 103.18 19377
20080912 BXP 101.47 103.54 101.1 103.15 10940
20080915 BXP 96.42 97.89 89 89 46589
20080916 BXP 88.93 94.74 88.5 94.16 36862
20080917 BXP 92.93 93.2 85.98 87 27863
20080918 BXP 88.6 132 82.4 97 46767
20080919 BXP 104 105.8 82 95.29 42817
20080922 BXP 94.64 99.14 86.42 87.25 28500
20080923 BXP 87.6 92.67 87.41 89 25289
20080924 BXP 88.82 89.98 87.07 89.54 17405
20080925 BXP 89.61 92.91 88.67 91.98 24075
20080926 BXP 89.89 94.94 89.5 94.71 20453
20080929 BXP 92 94.09 87.87 89.26 31338
20080930 BXP 92.25 94.63 89.13 93.66 22308
20081001 BXP 92 92.41 87.84 89.3 15530
20081002 BXP 86.54 87.35 80.55 81.01 26351
20081003 BXP 82 85.21 79.11 81.19 38097
20081006 BXP 78.01 81.69 74.88 81.34 37947
20081007 BXP 81.69 82.39 74.95 75.95 37269
20081008 BXP 74 79.91 73.38 75.01 33771
20081009 BXP 75.3 77.23 66.33 66.55 33003
20081010 BXP 65 79.46 64 76.18 76373
20080911 C 17.84 18.68 17.63 18.61 1339668
20080912 C 18.19 18.885 17.72 17.96 1099161
20080915 C 16.39 17.68 14.7 15.24 2702071
20080916 C 14.26 16.01 14.1 15.75 2573674
20080917 C 15 15.23 13.03 14.03 3122341
20080918 C 14.63 17.4 12.85 16.65 3422391
20080919 C 21.7 22.53 19 20.65 2654575
20080922 C 19.96 20.56 19.5 20.01 1177213
20080923 C 19.79 20 18.12 19.99 852361
20080924 C 20 20 18.8 18.96 874582
20080925 C 19.3 20.17 19.04 19.41 935467
20080926 C 18.35 20.42 18.15 20.15 1124860
20080929 C 19.57 21.9 17.75 17.75 2011851
20080930 C 19.09 21.17 18.94 20.51 1132445
20081001 C 20.85 23.24 20.05 23 1571231
20081002 C 23.16 23.5 22 22.5 1087831
20081003 C 19.45 20.9 17.7 18.35 2958416
20081006 C 17.23 18.12 16.1 17.41 1592510
20081007 C 18.2 18.2 15 15.15 1278478
20081008 C 14.59 16.29 14.05 14.4 1561273
20081009 C 15.37 15.5 12.93 12.93 1894483
20081010 C 12.04 14.8 12 14.11 2609832
20080911 CA 21.58 21.94 21.33 21.93 43032
20080912 CA 21.84 21.99 21.46 21.7 36551
20080915 CA 21.43 22 21.2 21.53 58412
20080916 CA 21.38 22.41 21.22 21.88 67478
20080917 CA 21.5 21.96 20.42 20.44 69350
20080918 CA 20.77 21.52 20.16 21.31 67375
20080919 CA 21.89 22.19 20.38 21.93 96053
20080922 CA 21.62 22 20.6482 20.65 36845
20080923 CA 20.73 21.29 20.59 20.83 45060
20080924 CA 20.67 21.47 20.67 21.35 40992
20080925 CA 21.55 21.55 20.53 20.77 63142
20080926 CA 20.55 21.06 20.41 21 51428
20080929 CA 20.71 21.09 18.3089 18.31 63938
20080930 CA 19.02 19.9611 18.76 19.96 71217
20081001 CA 20 20.99 19.95 20.12 52852
20081002 CA 20 20.24 19.45 19.5 41082
20081003 CA 19.81 20.43 19.33 19.37 79482
20081006 CA 19.45 19.94 17.89 18.56 92989
20081007 CA 18.43 19 16.85 16.92 92655
20081008 CA 17 17.62 16.52 17.01 89027
20081009 CA 17.09 17.27 16.31 16.55 90646
20081010 CA 16.2 16.94 14.95 15.84 122047
20080911 CAG 19.75 20.01 19.55 19.98 52371
20080912 CAG 19.83 20.18 19.76 20.04 48740
20080915 CAG 19.8 20.04 19.69 19.76 71363
20080916 CAG 19.51 19.9 19.23 19.55 77812
20080917 CAG 19.43 19.56 19 19.17 87229
20080918 CAG 19.4 19.92 19.21 19.69 97928
20080919 CAG 19.75 20.22 19.31 19.73 65252
20080922 CAG 19.56 20.04 19.56 19.65 48423
20080923 CAG 19.64 19.95 19.55 19.57 39027
20080924 CAG 19.65 19.78 19.35 19.63 35971
20080925 CAG 19.7 19.93 19.45 19.65 56677
20080926 CAG 19.2 19.82 19.2 19.73 35115
20080929 CAG 19.6 19.83 19.27 19.39 67915
20080930 CAG 19.52 19.7 19.33 19.46 72328
20081001 CAG 19.28 20.01 19.28 19.9 67249
20081002 CAG 19.71 20.08 19.6 19.92 58983
20081003 CAG 19.67 20.05 19.67 19.84 60949
20081006 CAG 19.48 19.796 19.21 19.57 82642
20081007 CAG 19.66 19.67 19.15 19.36 78006
20081008 CAG 19.16 19.48 18.98 19.05 76284
20081009 CAG 19.11 19.7 17.99 18.36 108082
20081010 CAG 17.64 18.34 17.18 17.77 108414
20080911 CAH 52.26 52.5 51.25 52.21 26921
20080912 CAH 52 52.32 51.68 52.07 21298
20080915 CAH 51.73 52.35 51.16 51.35 21416
20080916 CAH 50.61 51.65 50.02 51.41 26175
20080917 CAH 50.78 51.54 50.41 50.45 24428
20080918 CAH 50.89 51.63 50.34 51.2 31259
20080919 CAH 51.93 52.53 48.7 50.9 54730
20080922 CAH 50.6 51.4 49.58 49.81 33223
20080923 CAH 49.8 50.94 49.04 49.1 23977
20080924 CAH 49.14 49.77 48.9 49.27 24780
20080925 CAH 49.48 50.18 49.03 49.44 27183
20080926 CAH 49.02 49.96 49.02 49.84 35119
20080929 CAH 49.5 50.51 47.29 48.54 61105
20080930 CAH 49.35 49.5 48.26 49.28 40807
20081001 CAH 48.88 50.6 48.88 50.5 26001
20081002 CAH 50.4 50.73 50.07 50.25 23676
20081003 CAH 50.89 51.28 49.84 50.07 30421
20081006 CAH 49.21 50.5 44.93 46.12 49580
20081007 CAH 46.37 47.16 44.46 44.46 45358
20081008 CAH 43.8 45.25 42.68 42.69 44345
20081009 CAH 43.2 43.4 39.93 40.1 28154
20081010 CAH 38.8 39.98 35.77 38.2 56570
20080911 CAM 39.75 41.1 38.91 41.03 57736
20080912 CAM 41.1 42.85 40.89 42.2 47031
20080915 CAM 38.33 41.07 38.33 38.97 41202
20080916 CAM 37.66 41.18 36.52 40.99 58893
20080917 CAM 40.86 41.83 38.6 39.62 51904
20080918 CAM 40.99 41.75 37.81 40.13 57070
20080919 CAM 42.04 45.59 41.52 44.85 51996
20080922 CAM 44.41 45.66 43.73 44.27 30681
20080923 CAM 42.42 45.05 42.42 43.48 48636
20080924 CAM 43.81 44.79 42.73 42.91 40003
20080925 CAM 42.92 43.17 42.06 42.78 41956
20080926 CAM 41.67 41.83 39.29 40.45 41719
20080929 CAM 38.89 39.98 35.06 36.17 57893
20080930 CAM 36.02 38.76 36.02 38.54 45870
20081001 CAM 38.24 38.54 35.73 36.56 37945
20081002 CAM 35.93 36.06 31.22 31.7 67692
20081003 CAM 31.9 33.33 30.88 31.23 57384
20081006 CAM 30.13 30.25 25.63 28.93 72938
20081007 CAM 29.58 31 26.4 26.4 53465
20081008 CAM 25.43 29.48 25.25 28.54 110768
20081009 CAM 29.42 29.75 26.07 26.07 70430
20081010 CAM 23.99 26.93 20 25.24 104638
20080911 CAT 62.41 64.81 61.21 64.81 90082
20080912 CAT 63.98 65.68 63.16 65.46 69678
20080915 CAT 63.3 64.85 63.02 63.21 78288
20080916 CAT 61.87 65.32 61.85 64.73 100351
20080917 CAT 63.48 65.45 62.8 63.15 92939
20080918 CAT 63.87 65.5 60.04 65.32 129837
20080919 CAT 70.89 74.5 65.96 66.49 157585
20080922 CAT 66.41 66.84 64.6 64.6 59211
20080923 CAT 64.66 65.73 63.01 63.54 65742
20080924 CAT 63.9 64.33 61.24 61.74 66579
20080925 CAT 62.38 63.22 60.75 61.96 77555
20080926 CAT 60.93 64.2 60.67 64.13 82643
20080929 CAT 62.55 63.38 58.11 59.89 125045
20080930 CAT 61.35 61.46 58.2 59.6 101660
20081001 CAT 58.71 59.03 54.89 56.95 156140
20081002 CAT 56.01 56.25 51.91 52.22 150118
20081003 CAT 53.7 55.65 50.98 51.21 115964
20081006 CAT 50.18 50.78 45.77 49.2 178524
20081007 CAT 50.69 52.76 47.08 47.33 135188
20081008 CAT 46.38 50.21 45.82 47.65 158587
20081009 CAT 48.59 49.26 44.26 44.8 112232
20081010 CAT 42.02 45.81 37.07 43.13 197401
20080911 CB 48.71 50.08 48.14 49.37 34338
20080912 CB 48.63 49.88 48.63 49.57 35060
20080915 CB 47.59 51.93 47.59 48.52 57571
20080916 CB 48.29 55.49 48.06 55.05 105931
20080917 CB 54.15 57.96 51.82 51.98 114538
20080918 CB 52.89 58 51.78 58 85280
20080919 CB 61.44 69.39 58.51 64.5 64169
20080922 CB 63.35 64 55.75 58.1 57379
20080923 CB 57.86 59.47 53.04 53.05 35992
20080924 CB 53.06 53.15 50.2 50.2 32872
20080925 CB 50.73 53.94 50.71 52.4 30833
20080926 CB 50.71 53.78 49.91 53.75 24508
20080929 CB 53.89 54.5 47 47 51957
20080930 CB 48.14 55.47 46.99 54.9 53862
20081001 CB 53.13 53.2 49.43 51.55 37968
20081002 CB 51.01 53.11 48.99 49.53 28480
20081003 CB 50.75 54.17 49.7 49.9 34927
20081006 CB 49.1 51.9 44.85 46.45 45255
20081007 CB 48.16 48.2 41.4 41.4 39233
20081008 CB 39.96 44.69 33.47 40.86 53498
20081009 CB 43.51 43.51 35 38.75 72140
20081010 CB 37.73 41.69 35.11 40.61 72054
20080911 CBE 44.83 45.97 44.16 45.93 10758
20080912 CBE 45.71 46.73 45.15 45.98 21514
20080915 CBE 44.3 45.54 42.63 42.73 28773
20080916 CBE 41.93 44.4799 41.7 44.03 31852
20080917 CBE 43.2 43.27 41.3 41.57 24899
20080918 CBE 41.16 43.06 37.67 42.8 35105
20080919 CBE 44.13 47 41.37 43.32 22129
20080922 CBE 42.9 43.24 41.94 42.6 11435
20080923 CBE 42.57 43.52 42.09 42.28 20591
20080924 CBE 42.49 42.93 42.03 42.32 17852
20080925 CBE 42.64 43.02 41.75 42.35 15644
20080926 CBE 42.34 42.34 40.9 41.83 13193
20080929 CBE 40.97 41.3 38.89 39.11 28569
20080930 CBE 39.81 40.06 38.6 39.95 23033
20081001 CBE 40.08 40.27 37.8 38.26 22788
20081002 CBE 37.95 37.99 34.83 34.92 34262
20081003 CBE 35.41 36.76 33.33 33.47 40883
20081006 CBE 32.43 32.69 29.89 32.3 43434
20081007 CBE 32.59 33.21 31.72 31.72 39107
20081008 CBE 30.92 35.83 30.92 33.45 54586
20081009 CBE 33.43 34.33 30.62 30.91 39910
20081010 CBE 29.32 31.95 27.7935 30.08 38234
20080911 CBG 13.08 14.29 13.04 14.28 38035
20080912 CBG 14.12 14.66 13.88 14.64 32409
20080915 CBG 14 14.75 13.5 13.5 101516
20080916 CBG 13.15 14.19 12.98 13.95 64868
20080917 CBG 13.46 13.77 13.08 13.1 54536
20080918 CBG 13.39 14.1 11.71 13.69 103975
20080919 CBG 16.25 17.95 13.77 14.75 78262
20080922 CBG 14.58 15.08 12.89 13.01 24627
20080923 CBG 12.9 13.54 12.73 12.92 29281
20080924 CBG 12.92 13.38 12.55 13 23144
20080925 CBG 13.15 13.68 12.82 13.51 33754
20080926 CBG 13.28 14.08 12.95 13.88 25839
20080929 CBG 13.52 13.54 11.49 11.51 53550
20080930 CBG 12.06 14.1 11.88 13.37 33721
20081001 CBG 13.07 13.24 12.46 12.97 25916
20081002 CBG 12.9 12.9 10.66 10.7 55157
20081003 CBG 10.94 11.7 9.28 9.45 76211
20081006 CBG 8.96 8.96 7.56 8.23 85680
20081007 CBG 8.31 8.42 7.61 7.79 40600
20081008 CBG 7.5 10.25 7.38 8.67 38557
20081009 CBG 8.67 9.36 6.98 7.25 51256
20081010 CBG 7.01 10.27 6.88 9.25 87727
20080911 CBS 16.86 17.17 16.66 16.99 82287
20080912 CBS 16.82 16.95 16.48 16.85 65622
20080915 CBS 16.38 17.07 16.062 16.16 80884
20080916 CBS 15.84 16.22 15.54 16 74324
20080917 CBS 15.85 15.89 15 15.05 79175
20080918 CBS 15.25 16.015 14.76 15.68 124166
20080919 CBS 16 16.99 15.64 15.69 105688
20080922 CBS 15.51 15.85 15.33 15.39 74060
20080923 CBS 15.49 15.69 14.68 14.85 63915
20080924 CBS 14.88 15.09 14.63 14.72 68098
20080925 CBS 14.79 15.43 14.76 15.24 55925
20080926 CBS 15.11 15.53 14.93 15.4 66758
20080929 CBS 15.23 15.51 14.02 14.3 106885
20080930 CBS 14.6 14.63 14.09 14.58 83893
20081001 CBS 14.45 14.61 14.245 14.43 57636
20081002 CBS 14.41 14.47 13.58 13.62 72228
20081003 CBS 13.83 13.89 12.8 12.89 99444
20081006 CBS 12.59 12.99 12.18 12.93 117013
20081007 CBS 13.06 13.14 11.8 11.85 124315
20081008 CBS 11.58 12.35 11.37 11.42 120639
20081009 CBS 11.62 11.62 10.13 10.14 110861
20081010 CBS 9.7 10.45 7.54 8.1 497183
20080911 CCE 17.04 17.76 16.835 17.71 52369
20080912 CCE 17.61 18.08 17.56 18.08 35898
20080915 CCE 17.72 19.05 17.72 18.5 59774
20080916 CCE 18.3 18.4 17.4 17.77 46539
20080917 CCE 17.54 17.82 17.29 17.3 35555
20080918 CCE 17.45 17.81 17.11 17.5 46099
20080919 CCE 19.46 19.6 17.62 17.71 80720
20080922 CCE 17.57 17.99 17.17 17.17 25927
20080923 CCE 17.23 17.57 17.08 17.11 20303
20080924 CCE 17.19 17.37 16.73 16.79 29777
20080925 CCE 16.85 17.48 16.84 17.21 24756
20080926 CCE 17.23 17.64 17.08 17.34 22214
20080929 CCE 17.24 17.48 16.1 16.17 29417
20080930 CCE 16.44 16.78 16.25 16.77 28035
20081001 CCE 16.78 17.12 16.46 16.92 29044
20081002 CCE 16.83 16.95 16.21 16.29 30849
20081003 CCE 16.48 16.54 15.91 15.91 26613
20081006 CCE 15.62 15.9 14.49 15.08 48948
20081007 CCE 15.3 15.39 14.08 14.17 42002
20081008 CCE 13.91 14.19 13.23 13.45 76693
20081009 CCE 13.44 13.49 12.07 12.13 73118
20081010 CCE 11.76 11.88 9.65 10 183914
20080911 CCL 39.08 40.27 38.53 40.25 65695
20080912 CCL 39.84 41.22 39.32 41.1 74679
20080915 CCL 39.92 42.24 39.71 41.02 111448
20080916 CCL 39.69 42.18 39.56 40.97 80510
20080917 CCL 40.19 40.38 38.18 38.93 103533
20080918 CCL 39.72 39.8 37.15 39.23 131537
20080919 CCL 41.95 42.39 39 39.76 89303
20080922 CCL 40.15 40.15 37.04 37.39 80866
20080923 CCL 37.53 38.31 37.02 37.22 47899
20080924 CCL 37.33 37.53 36.57 36.88 44435
20080925 CCL 37.46 37.6 35.83 36.26 73672
20080926 CCL 35.9 36.17 35.02 35.5 66668
20080929 CCL 34.78 35.06 32.56 33.23 80579
20080930 CCL 34.3 35.44 33.54 35.35 85927
20081001 CCL 35.08 36.18 34.62 35.97 64913
20081002 CCL 35.19 35.87 34.26 34.68 66844
20081003 CCL 34.78 34.9 32.7 32.74 91714
20081006 CCL 31.88 32.55 30 30.95 122165
20081007 CCL 31.76 31.76 29.4 29.59 89654
20081008 CCL 29.05 30.57 28.46 29.59 122890
20081009 CCL 30.51 30.51 27.84 27.92 107179
20081010 CCL 26.35 28.94 24.08 28.02 212576
20080911 CEG 59 59.43 55.62 57.87 32867
20080912 CEG 57.25 58.91 56.57 58.37 27818
20080915 CEG 55.06 57.23 45.72 47.99 82274
20080916 CEG 47.67 47.67 13 30.76 411768
20080917 CEG 30.63 38.77 16.6 24.77 369416
20080918 CEG 25.99 26.8 21.5 24.2 300041
20080919 CEG 25.2 28.78 21.47 25.76 258997
20080922 CEG 25.55 29.5 25.3 27.2 240861
20080923 CEG 27.21 27.25 25.17 26.11 71230
20080924 CEG 26.25 26.25 25.39 25.8 39532
20080925 CEG 25.71 26.28 25.71 26 41830
20080926 CEG 25.32 25.86 24.81 25.25 36371
20080929 CEG 25.17 25.29 15 23 156651
20080930 CEG 23.49 24.62 23.17 24.3 80149
20081001 CEG 24.62 24.66 23.13 23.75 51122
20081002 CEG 26.5 27.54 25.05 27.23 115262
20081003 CEG 27 29.12 26.5 28.62 66592
20081006 CEG 28.49 28.5 25.51 26.83 57951
20081007 CEG 26.5 27.64 25.55 26 34883
20081008 CEG 25.75 26.6 24.61 25.49 39393
20081009 CEG 25.98 26.67 23.44 23.52 47220
20081010 CEG 22.76 25.4 21.82 23.86 53560
20080911 CELG 67.45 70.71 67.45 70.67 48966
20080912 CELG 70.39 71.24 70 71.15 43596
20080915 CELG 70.19 71.15 69.27 69.32 52704
20080916 CELG 68.24 71.08 68 70.3 56078
20080917 CELG 69.65 70.13 64.75 64.77 70576
20080918 CELG 65.75 65.95 60.4 64.28 112114
20080919 CELG 67.49 68.08 64.28 67.95 136110
20080922 CELG 68 68.49 64 64.01 38987
20080923 CELG 64.21 65.49 63.2342 63.24 40991
20080924 CELG 63.58 65.11 62.881 64.22 40809
20080925 CELG 65.15 66.02 64.43 65.05 38320
20080926 CELG 63.64 66.49 63.5 66.27 32597
20080929 CELG 65.2 66.4 55.9989 56 53322
20080930 CELG 62.74 63.85 62 63.28 72827
20081001 CELG 63.48 63.5 61.93 63.31 32861
20081002 CELG 63.18 63.79 59.22 60.31 44525
20081003 CELG 61.39 63.09 60.11 60.46 52476
20081006 CELG 59.57 61.17 54.1 55.93 85829
20081007 CELG 56.32 57.68 54.79 55.88 66306
20081008 CELG 55.03 59.99 54.33 57.95 75026
20081009 CELG 58.74 60.04 55.61 56.55 69158
20081010 CELG 54.33 59.73 49.47 54.52 126278
20080911 CF 106.79 116.46 103.74 116.25 54415
20080912 CF 116.11 124.75 116.11 122.76 47261
20080915 CF 115.4 119.6 107.92 110.22 45647
20080916 CF 105.8 119.62 105.01 119.51 51953
20080917 CF 116.65 120.72 107.86 109.7 49846
20080918 CF 110.61 117.5 104.55 110.34 45132
20080919 CF 117.81 120.74 112.31 119.43 35887
20080922 CF 119.55 125.88 119.35 121.79 35730
20080923 CF 121.37 122.06 109.25 113.61 45547
20080924 CF 115.96 118.5 111.49 114.97 30587
20080925 CF 114.91 114.91 106.31 110.2 46085
20080926 CF 99.14 99.14 87.66 91.78 72395
20080929 CF 86.86 91.44 81.13 83.93 56886
20080930 CF 85.3 92.46 83.19 91.46 52266
20081001 CF 91.83 93.63 86.2 88.64 43174
20081002 CF 77.99 78.31 54.12 58 152379
20081003 CF 60.62 63.5 55.36 56.48 69888
20081006 CF 51.3 54.82 47.11 54.08 83017
20081007 CF 56.99 58.58 51.23 51.39 79740
20081008 CF 47.99 61.55 47.39 57.31 94808
20081009 CF 60.29 67.83 54.16 55.83 74673
20081010 CF 51.45 61.94 49.51 57.67 71256
20080911 CHK 39.82 40.55 38.26 40.16 219459
20080912 CHK 40.59 42.34 40.4 42.26 202716
20080915 CHK 39.7 40.65 37.94 38.37 204470
20080916 CHK 36.81 38.78 35.3 38.62 276714
20080917 CHK 38.81 39.95 36.61 37.16 250555
20080918 CHK 38.21 40.02 36.71 38.57 254215
20080919 CHK 41 42.27 39.56 41.73 218741
20080922 CHK 42.2 43.35 40.57 40.89 195109
20080923 CHK 41.5 42.67 39.71 40.94 228599
20080924 CHK 41.55 41.78 39.38 39.63 134294
20080925 CHK 39.29 41.11 38.94 40.43 141965
20080926 CHK 38.76 39.46 37.37 37.94 183871
20080929 CHK 36.63 36.7 31.15 32.6 296899
20080930 CHK 33.29 36.34 32.95 35.86 232760
20081001 CHK 35.07 35.46 32.93 34.3 176916
20081002 CHK 33.8 33.8 29.81 30.07 267547
20081003 CHK 30.55 31.89 28.76 28.92 243247
20081006 CHK 26.8 27 23.41 26.5 410543
20081007 CHK 27.68 27.97 22.2 22.4 369738
20081008 CHK 21.03 24 20.5 22.41 524076
20081009 CHK 23.57 24.08 17.09 17.71 708596
20081010 CHK 15.67 18.6 11.99 16.52 1179015
20080911 CHRW 52.67 55.4 52.19 55.26 26579
20080912 CHRW 54.99 55.96 53.88 55.53 16739
20080915 CHRW 54.53 55.97 53.88 54.62 28651
20080916 CHRW 55.92 56.07 53.6 55.11 34349
20080917 CHRW 53.53 54.65 52.11 52.34 31254
20080918 CHRW 54 56.68 52.25 56.01 32835
20080919 CHRW 57.49 57.55 53.51 56.29 29199
20080922 CHRW 55.97 56.2 53.09 53.37 13360
20080923 CHRW 53.66 54.44 52.76 52.8 15064
20080924 CHRW 52.8 53.64 52.15 52.92 14867
20080925 CHRW 52.75 54.27 52.12 52.69 18745
20080926 CHRW 52.01 52.93 51.5 52.19 16025
20080929 CHRW 51.35 51.93 48.65 48.7 29778
20080930 CHRW 48.43 50.9611 48.38 50.96 25537
20081001 CHRW 49.5 51.53 49.01 50.99 20654
20081002 CHRW 50.51 51.02 46.43 46.84 31839
20081003 CHRW 47.87 49.95 46.6 46.76 31171
20081006 CHRW 45.58 47 43.6 46.87 41007
20081007 CHRW 46.96 47.78 44.59 45.3 34264
20081008 CHRW 45.36 45.75 43.16 44.19 41882
20081009 CHRW 44.39 45.14 39.44 39.88 49016
20081010 CHRW 39.03 43.14 36.5 41.39 55782
20080911 CI 39.34 40.88 39.07 40.66 29897
20080912 CI 40.29 40.83 39.67 40.66 24741
20080915 CI 39.79 40.43 39 39.49 24878
20080916 CI 38.71 39.24 33.97 37.94 40236
20080917 CI 37.15 37.7 35.6 35.6 31767
20080918 CI 36.15 39.31 33.99 37.17 55246
20080919 CI 41.65 42.75 36.42 36.85 46508
20080922 CI 35.5 36.3 34.17 34.53 21827
20080923 CI 34.55 35.07 33.96 34.51 17221
20080924 CI 34.26 34.68 33.73 33.73 13023
20080925 CI 33.85 36.15 33.85 35.31 15681
20080926 CI 34.73 37.41 34.73 36.53 13224
20080929 CI 35.82 37.07 31.69 33.33 20081
20080930 CI 35.25 35.25 32.79 33.98 19186
20081001 CI 34.195 35.285 32.36 33.76 14311
20081002 CI 33.62 33.98 31.35 32.17 16517
20081003 CI 32.92 34.48 32.67 33.4 21049
20081006 CI 33.46 34 28.87 30.29 35716
20081007 CI 31.2 31.91 29.63 30.25 26642
20081008 CI 29.19 30.1 26.78 27.65 45644
20081009 CI 27.75 27.9 24.8 24.8 64157
20081010 CI 24.42 24.89 21.25 22.26 77154
20080911 CIEN 11.26 11.75 11.01 11.56 62196
20080912 CIEN 11.53 12.06 11.44 12 66504
20080915 CIEN 11.49 11.82 11.15 11.5 61811
20080916 CIEN 11.21 11.43 10.315 11.23 74458
20080917 CIEN 10.91 11.05 10.07 10.31 78046
20080918 CIEN 10.42 10.75 9.52 10.07 96655
20080919 CIEN 11.08 11.2857 10.23 11.28 65983
20080922 CIEN 12.27 12.36 10.66 10.7 79751
20080923 CIEN 10.78 10.99 10.45 10.48 56144
20080924 CIEN 10.56 11.06 10.41 10.91 62136
20080925 CIEN 11.02 11.94 10.98 11.56 58681
20080926 CIEN 11.12 11.68 10.93 11.61 45354
20080929 CIEN 11.44 11.47 9.29 9.55 78439
20080930 CIEN 10 10.18 9.72 10.08 44114
20081001 CIEN 9.95 10.18 9.5 9.72 41380
20081002 CIEN 9.69 9.69 8.98 9.06 36994
20081003 CIEN 9.24 9.41 8.68 8.93 58348
20081006 CIEN 8.67 8.84 7.96 8.53 63098
20081007 CIEN 8.76 8.94 7.845 7.87 48448
20081008 CIEN 7.66 8.4 7.58 7.97 64877
20081009 CIEN 8.2 8.46 7.23 7.3 38921
20081010 CIEN 6.89 7.67 6.6 7.27 81031
20080911 CINF 29.21 29.68 28.38 29.68 21256
20080912 CINF 29.4 29.97 29.14 29.59 12647
20080915 CINF 28.42 30.19 27.44 28.51 17770
20080916 CINF 27.35 29.38 26.99 29.38 23904
20080917 CINF 28.48 28.95 26.9 26.9 23692
20080918 CINF 27.24 30.47 26.44 30.41 28366
20080919 CINF 34.84 34.84 13.68 33.6 18685
20080922 CINF 32.01 33.45 30.1882 30.19 8173
20080923 CINF 34.7 35 29.39 29.39 8267
20080924 CINF 28.99 30.18 28.92 29.33 7743
20080925 CINF 29.7 31.25 29 31.15 9223
20080926 CINF 30.38 33.87 30.35 32.54 6971
20080929 CINF 32.15 33.45 26.0089 26.01 11970
20080930 CINF 28.43 29.91 25.5 28.44 12100
20081001 CINF 27.23 29.8 26.93 29.66 8525
20081002 CINF 29.15 29.56 26.55 26.55 10041
20081003 CINF 26.8 30.5 25.42 25.44 8886
20081006 CINF 25 26.17 23.31 24.38 10460
20081007 CINF 23.92 24.66 22.5 22.55 10755
20081008 CINF 22.54 25 21.63 22.3 9012
20081009 CINF 23.05 23.05 18.8 18.8 19942
20081010 CINF 18.5 20.99 17.06 19.34 18189
20080911 CIT 10.12 10.97 9.915 10.77 117845
20080912 CIT 10.59 11.55 10.56 11.48 104822
20080915 CIT 10.39 10.64 8 8 248674
20080916 CIT 7.53 9.5 7.5 8.4 227890
20080917 CIT 8.19 8.2 6.6 7.15 268789
20080918 CIT 7.49 10.7 4.57 10.7 417036
20080919 CIT 11.25 13 9.52 11.16 298998
20080922 CIT 11.4 11.4 9.9 10.33 58121
20080923 CIT 10.24 10.5 9.2 9.54 42345
20080924 CIT 9.85 10.25 8.16 8.44 51756
20080925 CIT 8.6 9.85 8.41 9.3 53043
20080926 CIT 8.5 8.5 7.5 8.24 89776
20080929 CIT 7.65 7.74 5.47 6.14 128923
20080930 CIT 6.8 7.14 6.41 6.96 84870
20081001 CIT 7 7.66 6.73 7.48 64389
20081002 CIT 7.73 7.73 6.94 7.09 46665
20081003 CIT 7.45 8.25 6.95 6.97 62092
20081006 CIT 6.48 7.19 6.28 6.87 66901
20081007 CIT 7.73 7.73 7 7 57793
20081008 CIT 6.9 7.25 6 6.47 65776
20081009 CIT 6.58 6.88 4.55 4.59 135117
20081010 CIT 4.36 5.26 3.92 4.64 126305
20080911 CL 77.84 79.52 77.25 79.52 37969
20080912 CL 78.94 79.99 78.94 79.99 34471
20080915 CL 77.96 80.49 77.96 78.18 42979
20080916 CL 77.33 79.01 77.22 78.5 49067
20080917 CL 77.36 78.08 76.02 76.36 52109
20080918 CL 76.64 77.64 74.54 76.88 62057
20080919 CL 77.06 78.14 74.88 75.71 56930
20080922 CL 75.06 75.99 73.24 73.5 25602
20080923 CL 73.49 75.11 73.03 73.65 30348
20080924 CL 74.03 75.01 72.88 74.81 24727
20080925 CL 75.37 76.58 74.93 76 36915
20080926 CL 75.24 77.33 75.24 77.06 27383
20080929 CL 76.4 77.66 74.19 74.67 45145
20080930 CL 75.17 75.57 74.15 75.35 38520
20081001 CL 74.92 76.37 74.88 76.32 24533
20081002 CL 76 77.4691 74.68 76.76 53422
20081003 CL 77.64 77.64 75.37 75.5 40655
20081006 CL 74.45 75.21 71.11 72.63 56219
20081007 CL 73.89 74.24 71.4 71.65 58231
20081008 CL 69.34 71.34 67.67 67.86 84919
20081009 CL 68.08 68.31 63.53 63.53 55034
20081010 CL 61.2 64.21 57.41 60.75 101010
20080911 CLX 62.49 63.54 61.57 63.33 15811
20080912 CLX 62.97 63.77 62.77 63.7 10360
20080915 CLX 62.99 64.98 62.6 63.05 16383
20080916 CLX 63.08 64.35 62.68 63.95 19622
20080917 CLX 63.09 64.15 62.27 63.27 25895
20080918 CLX 63.62 64 62 63.61 23060
20080919 CLX 62.66 65 60.895 62.82 33046
20080922 CLX 62.4 63 60.51 61 14286
20080923 CLX 61 61.87 60.66 61.35 11119
20080924 CLX 61.6 62.24 61.02 61.76 9748
20080925 CLX 62.04 62.73 61.43 61.57 7212
20080926 CLX 61 62.0399 61 61.78 10397
20080929 CLX 61.56 62.28 60.34 60.96 15472
20080930 CLX 61.58 62.75 60.39 62.69 16316
20081001 CLX 61.92 62.64 61.73 62.31 12008
20081002 CLX 62.07 64 62.07 63.23 23699
20081003 CLX 63.52 63.97 62.26 62.37 19820
20081006 CLX 60.77 62.35 60.3201 61.45 31315
20081007 CLX 62.5 62.5 59.38 59.38 19947
20081008 CLX 58.61 60 56.34 59 34466
20081009 CLX 59.7 60.52 56.64 56.69 42844
20081010 CLX 55.01 58.73 52.366 56.23 32191
20080911 CMA 29.88 31.64 28.67 31.59 43514
20080912 CMA 30.22 32.85 30.12 32.49 53224
20080915 CMA 30.38 33.23 30.07 30.47 65359
20080916 CMA 29.36 32.89 29.35 32.69 77926
20080917 CMA 31 32.6 30.01 31.35 86441
20080918 CMA 32.85 39.5 28.75 36.58 143090
20080919 CMA 40.55 54 37.75 42 91687
20080922 CMA 42 42 37.04 37.5 30654
20080923 CMA 37.63 39.77 36.92 36.97 29304
20080924 CMA 37.55 37.55 35.02 35.02 20432
20080925 CMA 35.2 36.25 33.42 34.8 22465
20080926 CMA 33.93 35.78 32.22 34.3 34993
20080929 CMA 32.65 34.32 29 30.25 31355
20080930 CMA 31.49 33.01 30.21 32.79 27440
20081001 CMA 33.71 36.68 31.15 35.7 37973
20081002 CMA 36.49 36.49 33.22 34.36 15696
20081003 CMA 35.57 37.01 33.2 33.42 26498
20081006 CMA 33.18 34.28 30.41 31.75 22247
20081007 CMA 32.2 32.24 29.28 30 26704
20081008 CMA 28.38 30 26.78 26.78 28485
20081009 CMA 27.01 27.32 21.37 22.72 67197
20081010 CMA 21.75 25.65 20.72 24.33 58324
20080911 CMCSA 20.99 21.56 20.91 21.53 220761
20080912 CMCSA 21.33 21.88 21.14 21.71 242090
20080915 CMCSA 21.3 21.48 20.8 20.86 294279
20080916 CMCSA 20.4 21.19 20.09 20.54 342766
20080917 CMCSA 20.04 20.38 19.46 19.47 415800
20080918 CMCSA 19.89 20.65 19.48 20.44 387096
20080919 CMCSA 21.05 21.31 9.2 20.71 387837
20080922 CMCSA 20.48 20.7 19.85 19.88 182138
20080923 CMCSA 20.04 20.25 19.14 19.26 214283
20080924 CMCSA 19.5 19.5965 18.99 19.18 169546
20080925 CMCSA 19.47 20.1 19.38 19.9 232103
20080926 CMCSA 19.73 20.77 19.66 20.7 279899
20080929 CMCSA 20.02 20.51 17.88 18.01 469861
20080930 CMCSA 18.5 19.64 18.39 19.63 338905
20081001 CMCSA 19.42 19.62 19.05 19.35 293050
20081002 CMCSA 19.35 19.56 18.3 18.35 287115
20081003 CMCSA 18.64 19.27 18.38 18.42 336460
20081006 CMCSA 18 18.41 16.85 18.14 419602
20081007 CMCSA 18.18 19.08 17.1459 17.15 367522
20081008 CMCSA 16.39 17.92 16.25 16.99 485589
20081009 CMCSA 16.83 17.67 16.08 16.31 515836
20081010 CMCSA 15.93 16.26 14.01 15.36 706125
20080911 CME 323.23 342.5 315.32 342.02 12230
20080912 CME 339 350.98 331.49 350.27 11039
20080915 CME 334.95 351.2599 329.99 336.82 16087
20080916 CME 325.01 344.262 325 344.26 16125
20080917 CME 335.27 339 317.29 321.68 17975
20080918 CME 328 360 310.8 360 22272
20080919 CME 414 414 367.53 405 26888
20080922 CME 398 408.5 393.01 396 15226
20080923 CME 396.66 422.24 370.6442 370.65 16824
20080924 CME 375 392.2914 359.25 366.77 12873
20080925 CME 378 388.75 368.72 378.86 8807
20080926 CME 375 404.37 375 399 8692
20080929 CME 389.44 395.98 319.9989 320 13370
20080930 CME 352.66 389 343.27 371.51 10294
20081001 CME 363.28 401 361.23 397.75 9765
20081002 CME 399.99 401.9 372.5 373.67 8445
20081003 CME 387 402.5 362.3 362.3 12005
20081006 CME 360.49 405 353.63 403.85 15610
20081007 CME 414 440 395.1 396 23588
20081008 CME 391.99 424 387.57 405.64 13416
20081009 CME 418.89 421 338.66 355.4 27379
20081010 CME 343.27 400.64 331.26 393.12 24597
20080911 CMI 55.85 58.05 54.47 58.05 28154
20080912 CMI 57.93 59.22 56.66 58.45 20544
20080915 CMI 56.18 58.45 53.08 54.24 41261
20080916 CMI 52.99 58.1 51.77 57.36 44714
20080917 CMI 56.84 56.84 53.1 53.43 33159
20080918 CMI 54.02 55.73 48.88 54.41 41045
20080919 CMI 57.58 60.4 55.94 58.68 45012
20080922 CMI 58 60.82 56.66 57.75 38887
20080923 CMI 56.88 59.66 56.44 57.64 29965
20080924 CMI 57.93 58.73 52.23 53.09 34915
20080925 CMI 53.3 53.48 47.59 48.65 65574
20080926 CMI 46.99 47.65 44.05 46.03 92653
20080929 CMI 45.04 45.04 40.06 41.69 100580
20080930 CMI 42.58 44.17 40.07 43.72 76787
20081001 CMI 44 45.63 42.19 42.77 52441
20081002 CMI 41.73 41.75 38.14 38.14 59734
20081003 CMI 38.01 40.05 36.76 37.09 69591
20081006 CMI 34.34 36.56 32.69 36.08 55055
20081007 CMI 36.61 38.82 34.85 34.94 57815
20081008 CMI 33.2 38.24 33.1 35.35 67386
20081009 CMI 36.58 37.44 32.58 32.65 47071
20081010 CMI 30.36 34.09 28.52 31.99 72067
20080911 CMS 13.52 13.62 13.345 13.59 25343
20080912 CMS 13.54 13.83 13.46 13.79 20172
20080915 CMS 13.47 13.72 13.2 13.24 24166
20080916 CMS 13.06 13.25 12.31 12.69 93942
20080917 CMS 12.46 12.55 12.04 12.09 62747
20080918 CMS 12.3 12.76 11.845 12.42 60695
20080919 CMS 12.44 14.51 12.24 12.9 47922
20080922 CMS 12.82 13.01 12.64 12.74 27341
20080923 CMS 12.82 12.95 12.57 12.63 23466
20080924 CMS 12.6 12.74 12.49 12.6 24994
20080925 CMS 12.68 12.9 12.55 12.74 34716
20080926 CMS 12.56 12.93 12.41 12.92 29298
20080929 CMS 12.77 12.94 11.89 12.11 37990
20080930 CMS 12.3 12.62 12.12 12.47 33110
20081001 CMS 12.45 12.65 12.3 12.58 22418
20081002 CMS 12.45 12.62 12.08 12.2 24786
20081003 CMS 12.31 12.42 11.85 11.95 47330
20081006 CMS 11.72 11.99 10.61 10.96 66673
20081007 CMS 11.18 11.26 10.01 10.15 74706
20081008 CMS 9.9 10.11 9.5 9.71 91858
20081009 CMS 9.51 10 9.15 9.16 56999
20081010 CMS 8.92 9.44 8.33 9.09 98256
20080911 CNP 15.57 15.57 15.02 15.29 37136
20080912 CNP 15.23 15.56 15.2 15.45 34337
20080915 CNP 15.14 15.41 14.96 14.97 34144
20080916 CNP 14.67 14.93 14.13 14.87 47460
20080917 CNP 14.66 14.82 14.09 14.13 46013
20080918 CNP 14.25 14.5994 13.83 13.98 60192
20080919 CNP 14.44 15.2 13.7 14.83 62558
20080922 CNP 14.87 14.96 14.62 14.67 23525
20080923 CNP 14.73 14.84 14.16 14.24 35154
20080924 CNP 14.31 14.6 14 14.53 31496
20080925 CNP 14.61 14.93 14.46 14.83 31604
20080926 CNP 14.66 14.92 14.53 14.81 26994
20080929 CNP 14.66 14.75 14.12 14.22 41049
20080930 CNP 14.49 14.57 14.22 14.57 36613
20081001 CNP 14.42 14.51 14.12 14.4 39306
20081002 CNP 14.27 14.4 13.8 13.99 36762
20081003 CNP 14.15 14.29 13.5 13.6 34491
20081006 CNP 13.34 13.82 12.14 12.73 54970
20081007 CNP 12.84 13.01 11.68 11.73 76134
20081008 CNP 11.54 11.83 11.22 11.41 81545
20081009 CNP 11.37 11.4384 10.13 10.13 76196
20081010 CNP 8.48 10.03 8.48 9.08 109178
20080911 CNX 51.46 54.7 48.43 54.53 90331
20080912 CNX 56.64 59.24 54.69 58.66 86317
20080915 CNX 56.24 56.24 50.63 51.63 65321
20080916 CNX 46.81 53.19 45.54 52.68 96089
20080917 CNX 52.3 55.32 48.24 52.01 83545
20080918 CNX 53.78 57.68 51.62 56.31 84744
20080919 CNX 62.5 64.76 58.59 61.02 78586
20080922 CNX 61.65 64.75 58.37 62.16 53216
20080923 CNX 59.66 61.49 55.28 55.95 62480
20080924 CNX 50.97 56.26 49.73 53.12 109835
20080925 CNX 53.75 53.75 50.27 51.25 66993
20080926 CNX 49.47 50.3 47.66 49.24 54520
20080929 CNX 47.11 47.11 31.5 41.47 117362
20080930 CNX 42.66 46.36 41.27 45.89 71831
20081001 CNX 44.03 44.95 39.61 41.75 80098
20081002 CNX 40.53 40.63 36.65 37.29 99002
20081003 CNX 37.47 42.29 36.43 36.73 85008
20081006 CNX 34.16 36.4 29.86 36.37 105287
20081007 CNX 37.45 39.36 33.01 33.21 94234
20081008 CNX 31.84 39.08 30.57 36.95 113528
20081009 CNX 37.49 40.4 32.96 33.1 79708
20081010 CNX 29.8 34.33 27.62 31.73 118246
20080911 COF 43.95 47.09 43.71 46.34 172546
20080912 COF 45.4 46.94 44.62 45.94 158320
20080915 COF 44.29 47.05 44.05 44.7 217460
20080916 COF 43.42 49.09 42.47 49.04 278450
20080917 COF 47.6 48.18 44.05 46.34 228259
20080918 COF 46.97 55.5 45.07 54 393200
20080919 COF 60.8 61.46 54.67 56.05 293417
20080922 COF 57.62 63.5 53.79 54.45 162063
20080923 COF 53.01 55.02 52.04 53.72 79199
20080924 COF 53.87 54 51 52.49 79987
20080925 COF 49 52.01 48.1 49.8 205239
20080926 COF 48.25 55 47.6 54.55 82112
20080929 COF 53.47 53.47 44 44 77942
20080930 COF 47.49 53 45.9 51 67807
20081001 COF 49.26 51.74 48.66 51.42 58982
20081002 COF 51.4 51.64 45.91 46.78 54017
20081003 COF 47.66 49.5 44 44.9 76273
20081006 COF 43 44.9 40 41.69 88234
20081007 COF 42.83 42.83 37.56 37.56 69543
20081008 COF 36.05 40.569 35.79 35.79 56816
20081009 COF 37.4 38.33 30.88 33.41 129932
20081010 COF 31.7 37.85 31.48 35.54 221458
20080911 COG 36.1 37.53 34.58 37.49 36042
20080912 COG 38.19 39.46 37.18 38.59 32058
20080915 COG 36.3 37.36 34.33 35 30066
20080916 COG 33.93 36.38 32.1 36.2 47296
20080917 COG 36.03 37.95 34.73 36.33 42256
20080918 COG 37.46 38.37 36.02 37.87 27631
20080919 COG 39.53 42.69 39.17 41.2 37720
20080922 COG 41.29 43.78 38.6 41.54 32094
20080923 COG 41.29 42.8 39.24 40.49 28350
20080924 COG 41 41.49 39.6 39.9 20743
20080925 COG 40.1 41 39.22 40.58 15530
20080926 COG 39.34 40.22 38.02 38.88 22497
20080929 COG 37.34 37.34 32.25 33.58 28756
20080930 COG 34.07 36.33 33.94 36.14 21583
20081001 COG 35.05 35.25 32.78 33.83 26925
20081002 COG 32.98 33.08 29.81 29.94 24293
20081003 COG 29.56 32.57 28.63 28.99 38103
20081006 COG 28.02 28.16 24.07 28.16 44728
20081007 COG 28.41 29.3 25.12 25.12 49224
20081008 COG 24.31 26.08 22.3 24.05 61147
20081009 COG 24.35 26.12 22.55 22.56 43114
20081010 COG 20.72 23.1 19.18 21.31 48751
20080911 COH 28.8 30.26 28.45 30.18 70576
20080912 COH 30.11 30.11 29.42 29.6 78415
20080915 COH 28.31 30.39 28.31 28.61 74945
20080916 COH 27.92 30.48 27.5 29.44 91965
20080917 COH 28.98 28.98 27.22 27.6 101663
20080918 COH 28.15 28.58 26.48 28.52 69176
20080919 COH 29.76 31.93 28.7 29.49 96928
20080922 COH 29.66 29.66 27.19 27.7 62747
20080923 COH 27.75 28 26.695 26.92 55865
20080924 COH 27.01 27.1 25.8 25.89 75188
20080925 COH 26.16 26.68 25.0358 25.36 113739
20080926 COH 24.99 26.07 24.81 25.99 95062
20080929 COH 25.81 26 22.65 23.8 133761
20080930 COH 24.11 25.27 23.55 25.04 83201
20081001 COH 24.96 25 23.71 23.96 58525
20081002 COH 23.64 23.91 22.42 22.54 68985
20081003 COH 23.01 23.14 21.5 21.55 70496
20081006 COH 20.05 20.98 19.09 20.39 137834
20081007 COH 20.7 21.21 18.47 18.74 115439
20081008 COH 17.4 20.09 17.08 18.38 112955
20081009 COH 18.74 18.84 16.92 17.2 86194
20081010 COH 16.01 19.19 15.16 18.35 123016
20080911 COL 49.49 51.88 49.41 51.85 19953
20080912 COL 51.32 53.3 51.32 53.02 15557
20080915 COL 51 53.35 51 51.88 14595
20080916 COL 50.96 51.77 50.51 51.16 23069
20080917 COL 50.2 50.32 48.31 48.4 24181
20080918 COL 48.84 49.31 46.36 49.14 22509
20080919 COL 50.01 54.83 49.56 50.1 17598
20080922 COL 49.69 49.74 48.2203 48.59 9807
20080923 COL 48.81 49.23 47.42 47.49 6240
20080924 COL 47.56 47.78 46.46 46.67 12227
20080925 COL 47.01 47.74 46.75 46.96 10320
20080926 COL 46.26 47.77 46.26 47.65 11378
20080929 COL 47.11 48.05 45.77 46.55 23440
20080930 COL 47.4 48.12 46.47 48.09 16793
20081001 COL 47.7 47.8 47.03 47.38 14053
20081002 COL 47.01 47.25 44.43 44.69 15118
20081003 COL 45.34 45.57 43.26 43.46 15277
20081006 COL 42.71 42.71 40.21 42 17658
20081007 COL 42.63 42.86 40.65 41 16303
20081008 COL 40.12 42.02 39.66 40.38 18812
20081009 COL 41 41.3 37.49 37.65 17524
20081010 COL 36.17 38.45 32 36.23 24158
20080911 COP 71.15 72.64 69.81 72.48 165765
20080912 COP 72.37 74.06 71.89 73.43 121269
20080915 COP 70.49 72.54 68.6 68.72 173001
20080916 COP 67.84 72.77 67.4 72.28 199643
20080917 COP 72.55 77.75 69.03 69.32 202579
20080918 COP 70.99 73.15 69.04 72.26 206702
20080919 COP 75.2 79.88 73.6 78.31 210078
20080922 COP 79.21 79.25 76.59 77.72 159568
20080923 COP 77.32 78.53 73.94 74.58 140775
20080924 COP 75.32 75.91 73.74 74.85 119710
20080925 COP 75.31 77.8 74.72 76.85 135037
20080926 COP 75.08 76.43 74.25 76.24 100972
20080929 COP 73.88 74.05 67.31 69.31 213166
20080930 COP 70.8 73.33 70.11 73.25 194197
20081001 COP 72.21 72.25 68.54 70.7 155747
20081002 COP 69.7 69.72 66.53 67.72 159853
20081003 COP 68.08 71.42 65.85 66.14 162959
20081006 COP 63.1 65.5 59.19 64.74 245388
20081007 COP 66.24 67.24 60.05 61.16 202237
20081008 COP 59.4 64.93 58.59 62.03 256933
20081009 COP 63.24 63.54 53.83 53.83 218442
20081010 COP 51 53.49 45.2 48.23 361250
20080911 COST 68.92 70.42 68.42 70.37 64552
20080912 COST 70.14 70.14 68.81 69.55 54107
20080915 COST 68.63 70 68.17 68.95 65693
20080916 COST 67.9 69.86 67.85 68.88 107975
20080917 COST 67.85 68.3 65.34 65.37 114232
20080918 COST 65.75 70.16 64.65 68.23 115885
20080919 COST 71 71 30.7 66.09 103357
20080922 COST 66.2 66.57 64.25 64.32 63146
20080923 COST 64.62 65.48 64.02 64.16 44075
20080924 COST 64.08 65.23 63.36 64.79 35573
20080925 COST 64.9 66.67 64.76 65.98 52935
20080926 COST 64.9 66.32 64.52 66.29 45080
20080929 COST 65.42 66.5 62 63.2 72441
20080930 COST 63.55 65.37 63 64.93 50833
20081001 COST 64 65 63.64 64.69 38601
20081002 COST 64.44 64.44 61.33 61.92 62847
20081003 COST 63.82 65.12 62.29 62.6 77690
20081006 COST 60.79 62 57.11 60.47 95093
20081007 COST 60.37 61.42 57.05 57.8 98205
20081008 COST 54 58.8 53.35 57.06 136456
20081009 COST 57.35 58.01 52.7 54.4 78375
20081010 COST 52.08 55.99 51 53.9 124103
20080911 COV 54.98 56.95 54.645 56.68 47062
20080912 COV 56.45 56.99 55.78 56.24 34512
20080915 COV 54.8 57 54.53 55.93 41481
20080916 COV 55.21 56.88 54.39 56.24 46461
20080917 COV 55.48 55.7 54.12 54.54 49072
20080918 COV 55.01 56.28 47.08 55.22 86721
20080919 COV 55.51 56.89 49 53.85 94440
20080922 COV 53.55 54.25 52.62 53.4 27102
20080923 COV 53.39 55 52.81 53.62 29440
20080924 COV 53.34 54.34 52.93 53.93 23829
20080925 COV 54.18 54.99 53.64 54.72 27279
20080926 COV 54.18 55.18 53.64 54.91 41137
20080929 COV 54.29 54.6 50.65 52.23 50008
20080930 COV 53.24 53.9 51.46 53.76 52976
20081001 COV 53.46 53.49 51.61 52.07 41162
20081002 COV 51.88 52.5 50.81 51.34 33783
20081003 COV 52.04 53.09 51.54 52.19 44063
20081006 COV 51.28 53.3 47.69 49.1 50332
20081007 COV 49.53 50.43 48.88 49.09 60298
20081008 COV 48.25 49.99 47.29 47.75 58630
20081009 COV 48.08 49.99 43.22 43.33 55001
20081010 COV 41.82 45.28 41 42.15 78946
20080911 CPB 38.75 39 37.5 39 32282
20080912 CPB 38.92 39.23 38.03 39.2 37195
20080915 CPB 38.69 39.87 38.43 39.2 35921
20080916 CPB 38.84 39.22 37.85 38.66 30573
20080917 CPB 38.15 39.48 37.94 38.19 32223
20080918 CPB 38.31 38.89 37.61 38.48 30590
20080919 CPB 39.01 39.01 37.67 38.6 24141
20080922 CPB 38.34 38.43 37.46 37.46 11766
20080923 CPB 37.46 40.05 37.46 37.86 22169
20080924 CPB 37.98 38.03 37.32 37.63 11027
20080925 CPB 37.76 38.23 37.63 37.91 15846
20080926 CPB 37.58 37.91 37.35 37.63 22770
20080929 CPB 37.35 38.59 37.14 37.75 38466
20080930 CPB 38.3 39.07 37.91 38.6 40452
20081001 CPB 38.54 40.85 38.11 40.15 61487
20081002 CPB 39.89 40.05 39.14 39.47 43932
20081003 CPB 39.62 40.36 39.34 39.63 33659
20081006 CPB 39.32 39.81 38.6 38.94 42624
20081007 CPB 39.15 39.75 38.64 38.67 37106
20081008 CPB 38.54 39.49 37.5 37.76 39270
20081009 CPB 37.62 38.02 34.61 34.65 42464
20081010 CPB 32.45 35.22 32.45 34.12 67231
20080911 CPWR 10.93 10.98 10.68 10.83 32871
20080912 CPWR 10.83 11.06 10.7 10.99 23822
20080915 CPWR 10.71 11.09 10.52 10.68 27322
20080916 CPWR 10.57 10.81 10.44 10.72 40504
20080917 CPWR 10.55 11 10.16 10.16 36760
20080918 CPWR 10.22 10.36 9.3 9.88 62871
20080919 CPWR 10.06 10.45 9.08 10.36 40564
20080922 CPWR 10.2 10.72 10.15 10.27 33591
20080923 CPWR 10.2 10.46 9.95 10.11 60700
20080924 CPWR 10.09 10.58 10.07 10.44 34414
20080925 CPWR 10.49 10.68 10.15 10.24 34552
20080926 CPWR 10.21 10.49 10.12 10.48 27049
20080929 CPWR 10.37 10.47 9.67 9.74 47015
20080930 CPWR 9.82 10.38 9.39 9.69 50657
20081001 CPWR 9.58 9.69 9.38 9.47 41696
20081002 CPWR 9.37 9.47 9.06 9.11 49197
20081003 CPWR 9.22 9.62 8.975 9.03 46769
20081006 CPWR 8.91 9.11 8.18 8.71 57880
20081007 CPWR 8.75 9.1 8.22 8.22 45730
20081008 CPWR 8.03 8.38 7.63 7.99 74876
20081009 CPWR 7.89 8.25 7.55 7.57 51177
20081010 CPWR 6.49 6.72 5.78 6.23 117597
20080916 CRM 53.81 56.24 53.15 56.24 28346
20080917 CRM 54.66 55.5 52.94 53.32 30498
20080918 CRM 53.51 56.11 51.67 55.31 36200
20080919 CRM 57.25 60.24 55.01 55.81 34088
20080922 CRM 55.75 55.75 51.8 52.37 23485
20080923 CRM 51.68 53.61 51.05 52.23 23299
20080924 CRM 52.83 52.83 50.6 50.99 20167
20080925 CRM 51.32 53.65 50.59 52.04 20260
20080926 CRM 50.43 51.36 49.86 50.65 22905
20080929 CRM 49.5 49.5 44.17 44.76 36697
20080930 CRM 46.07 48.4 44.1 48.4 31890
20081001 CRM 47.76 48.5 45.99 46.41 18255
20081002 CRM 45.98 45.98 44.12 44.19 18787
20081003 CRM 40.95 45.93 40.76 41.57 44997
20081006 CRM 39.66 40.81 37.84 40.4 42746
20081007 CRM 38.79 39.64 35.37 35.94 39369
20081008 CRM 33.87 37.76 33.71 36.5 32379
20081009 CRM 37.33 37.74 33.97 33.97 23488
20081010 CRM 30.91 34.09 30.02 32.56 53937
20080911 CSC 44.08 44.94 43.78 44.85 8870
20080912 CSC 44.44 45.39 44.41 45.11 10674
20080915 CSC 44.02 45.38 43.8 43.8 10488
20080916 CSC 43.1 44.21 42.71 43.65 17197
20080917 CSC 42.87 43.93 41.16 41.16 13639
20080918 CSC 41.77 42.83 40.75 42.62 16918
20080919 CSC 44.63 44.81 41.82 43.53 13461
20080922 CSC 42.75 43.47 41.69 41.73 7329
20080923 CSC 42.23 42.89 41.13 41.25 7965
20080924 CSC 41.15 41.87 40.82 41.57 7369
20080925 CSC 41.89 42.64 41.7175 42.18 8610
20080926 CSC 41.38 42.3 41.38 42.21 6434
20080929 CSC 41.63 42.16 39.28 39.56 10968
20080930 CSC 40.1 40.35 38.52 40.19 14256
20081001 CSC 40 40.3 39.31 40.02 10116
20081002 CSC 39.64 40.02 38.66 38.66 7969
20081003 CSC 39 39.14 36.89 36.91 13352
20081006 CSC 36.16 36.43 34.18 34.8 15928
20081007 CSC 35.12 35.48 33.23 33.26 17104
20081008 CSC 32.4 34.15 32.4 32.54 16404
20081009 CSC 33.11 33.4 30.68 30.68 16215
20081010 CSC 29.68 30.89 27.69 29.59 21707
20080911 CSCO 22.65 23.06 22.39 23.05 461918
20080912 CSCO 22.9 23.59 22.61 23.46 507706
20080915 CSCO 22.61 23.33 22.36 22.38 558600
20080916 CSCO 21.8 23.14 21.74 22.8 810742
20080917 CSCO 22.44 23.04 21.77 21.8 695390
20080918 CSCO 22.3 23.25 21.85 22.8 833558
20080919 CSCO 24 24.3 11.78 24.29 923191
20080922 CSCO 23.85 24.2 23.04 23.11 526793
20080923 CSCO 23.21 23.5 22.66 22.73 463754
20080924 CSCO 22.82 23.21 22.58 22.8 430613
20080925 CSCO 23.06 23.9 22.95 23.48 576513
20080926 CSCO 22.94 24 22.87 23.82 592401
20080929 CSCO 23.27 23.54 21.43 21.79 864818
20080930 CSCO 22.25 22.61 21.84 22.56 610014
20081001 CSCO 22.25 22.44 21.75 21.95 520932
20081002 CSCO 21.98 21.99 21.05 21.2 619350
20081003 CSCO 21.25 22.4 21.13 21.25 735682
20081006 CSCO 20.37 20.97 19.31 20.46 1053259
20081007 CSCO 20.53 20.91 18.75 18.84 1046889
20081008 CSCO 18.02 19.6 17.8 18.34 1300420
20081009 CSCO 18.85 18.89 16.94 17.19 991304
20081010 CSCO 16.51 18.22 16.29 17.23 1370373
20080911 CSX 57.1 61.08 57.05 60.7 121701
20080912 CSX 60.63 62.15 59.27 61.61 54549
20080915 CSX 59.53 61.81 57.87 58.47 71173
20080916 CSX 57.63 58.4 55.1 57.06 118703
20080917 CSX 55.87 57.02 52.4 53 177002
20080918 CSX 53.98 57.94 50.5 56.61 104445
20080919 CSX 61.97 63.49 57.97 59.37 97871
20080922 CSX 59.38 59.69 56.11 56.29 61151
20080923 CSX 56.7 58.65 55.86 56.9 50907
20080924 CSX 58.29 58.29 55.04 55.48 54144
20080925 CSX 56.1 58.25 55.77 56.5 43883
20080926 CSX 55.33 56.56 54.77 56.39 67647
20080929 CSX 55.38 56.35 53.05 54.24 118044
20080930 CSX 55.12 55.84 53.22 54.57 62257
20081001 CSX 54 54.57 51.93 53.06 62156
20081002 CSX 52.41 52.47 46.15 47.21 122023
20081003 CSX 48.21 51.72 47.4 47.7 92788
20081006 CSX 45.51 48.3 42.7 47.72 74738
20081007 CSX 47.83 48.87 45.44 45.98 67660
20081008 CSX 44.15 48.35 44 46.57 98216
20081009 CSX 47.41 49.25 44.23 44.88 70587
20081010 CSX 42.53 46.53 40.36 43.31 95160
20080911 CTAS 31.1 32.68 30.816 32.58 18140
20080912 CTAS 32.38 33.03 32 32.84 14509
20080915 CTAS 32 33.4 32 32.27 19321
20080916 CTAS 32.04 33.73 32.01 33.05 24586
20080917 CTAS 32.94 32.98 31.16 31.72 24241
20080918 CTAS 32 32.21 30.49 31.71 31853
20080919 CTAS 32.08 32.13 29.72 30.09 41225
20080922 CTAS 29.63 30.28 28.93 28.97 18303
20080923 CTAS 28.97 29.38 28.5 28.54 16042
20080924 CTAS 28.43 28.79 28.08 28.33 14712
20080925 CTAS 28.51 28.64 28.12 28.32 15789
20080926 CTAS 28.02 29.13 28 29.06 11078
20080929 CTAS 28.48 29.34 28.12 28.12 19735
20080930 CTAS 28.58 28.78 28.01 28.71 18276
20081001 CTAS 28.26 28.67 28.11 28.25 13265
20081002 CTAS 28.16 28.55 27.84 27.84 16275
20081003 CTAS 28.25 28.67 27.15 27.15 16769
20081006 CTAS 26.89 27.58 25.87 26.27 23358
20081007 CTAS 26.53 27.42 24.81 24.81 22814
20081008 CTAS 24.8 25.6 23.92 23.95 27178
20081009 CTAS 24.01 24.17 22 22.19 28057
20081010 CTAS 21.72 22.99 21.02 21.73 36836
20080911 CTL 39.27 39.74 39.05 39.69 17043
20080912 CTL 39.35 40.09 38.99 39.96 11875
20080915 CTL 38.98 39.86 37.64 38.88 9098
20080916 CTL 38.38 38.73 37.73 38.56 16276
20080917 CTL 38.06 38.22 36.8 36.81 15419
20080918 CTL 37.25 38.03 36.6 38.03 18280
20080919 CTL 39.45 39.45 37.79 38.32 14569
20080922 CTL 38.37 38.37 36.83 37.11 7696
20080923 CTL 37.6 38.39 36.93 36.93 9985
20080924 CTL 36.95 37.66 36.79 37.15 7619
20080925 CTL 37.3 38.95 37.2 38.45 8438
20080926 CTL 38.38 38.77 37.64 38.74 6077
20080929 CTL 38.64 38.64 37.02 37.13 15672
20080930 CTL 37.23 37.52 35.98 36.65 13821
20081001 CTL 36.38 37.67 36.37 37.67 12198
20081002 CTL 37.54 38.45 37.21 37.32 14979
20081003 CTL 37.79 38.66 37.5 37.56 20681
20081006 CTL 37.11 37.68 35.22 36.27 26720
20081007 CTL 36.42 36.73 35.25 35.5 24160
20081008 CTL 34.91 36.2 34.72 35.03 26893
20081009 CTL 34.89 35.2 32.03 32.1 31324
20081010 CTL 31.16 31.82 28.86 30.28 27490
20080911 CTSH 27.34 27.6688 26.69 27.07 72008
20080912 CTSH 26.74 26.94 26.28 26.88 68898
20080915 CTSH 26 26 24.3 24.89 87699
20080916 CTSH 24.35 26.24 24.25 25.88 79846
20080917 CTSH 25.24 26.03 24.4 24.47 61261
20080918 CTSH 24.7 24.99 23.01 24.12 98518
20080919 CTSH 25.33 27.15 25 26.57 115175
20080922 CTSH 26.53 26.8 25.07 25.3 50651
20080923 CTSH 25.5 26.05 24.7 24.79 48973
20080924 CTSH 23.85 24.51 23.16 24.02 43316
20080925 CTSH 24.46 25.03 24.02 24.73 33863
20080926 CTSH 23.84 24.77 23.71 24.73 37976
20080929 CTSH 23.63 24.14 20.85 21.06 85745
20080930 CTSH 21.38 22.98 20.68 22.83 67536
20081001 CTSH 22.32 22.69 21.65 22.11 45247
20081002 CTSH 22 22.4296 20.5181 20.52 43816
20081003 CTSH 20.86 21.15 19.09 19.26 102971
20081006 CTSH 18.56 18.67 16.85 18.22 98841
20081007 CTSH 18.46 18.98 16.85 16.85 78296
20081008 CTSH 16.58 17.44 15.47 16.62 167077
20081009 CTSH 16.78 17.5 16.05 16.15 70052
20081010 CTSH 15.88 17.56 15.63 17.36 142800
20080911 CTX 16.67 18.31 16.34 18.27 71171
20080912 CTX 18 18.71 17.63 17.79 64848
20080915 CTX 17.02 17.76 15.77 15.82 82035
20080916 CTX 15.35 17.04 15.1 16.61 100512
20080917 CTX 16.18 16.75 13.89 14.72 94611
20080918 CTX 15.39 16.49 12.56 16.46 153407
20080919 CTX 18.11 18.3 16.34 17.78 114383
20080922 CTX 17.72 17.8 14.81 14.94 91611
20080923 CTX 14.98 15.89 14.25 14.74 80202
20080924 CTX 15 16.28 14.54 16.04 75438
20080925 CTX 16.22 17.01 15.61 16.81 73406
20080926 CTX 16.06 17.35 15.78 17.3 74221
20080929 CTX 16.78 17.05 14.9 15.36 91725
20080930 CTX 15.74 16.22 15.1 16.2 66290
20081001 CTX 16 16.75 15.46 16.58 60617
20081002 CTX 16.27 16.64 15.77 16.02 68668
20081003 CTX 16.46 17.16 14.43 14.61 84973
20081006 CTX 13.78 14.11 12.21 13.57 109767
20081007 CTX 13.91 13.91 11.62 11.8 92637
20081008 CTX 11.24 12.87 11.11 11.85 91955
20081009 CTX 12.38 12.44 9.93 10.17 71515
20081010 CTX 10.07 10.92 9.01 10.25 139077
20080911 CTXS 27.33 28.2 26.98 28.15 31880
20080912 CTXS 28.09 29.06 27.59 29.01 45541
20080915 CTXS 27.82 28.61 27.29 27.48 46767
20080916 CTXS 27.6 28.5 26.9 27.64 51349
20080917 CTXS 27.43 27.77 26.47 26.47 45936
20080918 CTXS 27.32 27.75 26.25 27.46 51403
20080919 CTXS 28.3 29.52 25.95 28.49 61818
20080922 CTXS 27.7 28.39 26.68 26.68 28162
20080923 CTXS 26.9 27.53 26.37 26.85 28548
20080924 CTXS 26.85 28.97 26.8 28.18 54891
20080925 CTXS 28.41 29.35 28.09 28.42 43267
20080926 CTXS 28.33 28.42 27.57 28.02 24578
20080929 CTXS 26.9 26.96 21.3 23.6 93053
20080930 CTXS 24.22 25.27 23.26 25.26 47601
20081001 CTXS 24.76 24.95 23.38 23.82 43812
20081002 CTXS 23.52 23.65 22.35 22.6 45088
20081003 CTXS 22.58 22.9 20.92 21 66994
20081006 CTXS 20.53 20.74 19.27 20.46 52479
20081007 CTXS 20.65 21.26 19.51 19.54 46619
20081008 CTXS 19.93 21.31 19.35 20.58 80437
20081009 CTXS 20.89 20.97 19.88 20.12 61954
20081010 CTXS 19.99 21.03 19 20.2 58259
20080911 CVG 16.33 16.65 16.19 16.65 18088
20080912 CVG 16.57 16.6 16.3 16.39 17333
20080915 CVG 15.66 16.14 15.49 15.53 24117
20080916 CVG 15.44 15.86 15.34 15.78 14677
20080917 CVG 13.84 15.61 13.83 15.01 21584
20080918 CVG 15.23 15.75 14.9 15.27 31791
20080919 CVG 14.53 16.99 14.53 15.57 20360
20080922 CVG 15.5 15.69 14.91 15 17551
20080923 CVG 15.09 15.12 14.68 14.74 11318
20080924 CVG 14.67 15.12 14.51 14.88 7707
20080925 CVG 14.96 15.58 14.95 15.55 11072
20080926 CVG 15.39 15.63 15.14 15.58 6881
20080929 CVG 15.36 15.36 14.14 14.22 14352
20080930 CVG 14.34 14.84 13.96 14.78 11275
20081001 CVG 14.59 14.84 14.45 14.75 8309
20081002 CVG 14.59 14.66 14.15 14.16 9105
20081003 CVG 14.2 14.93 14.14 14.29 13821
20081006 CVG 14.04 14.3 13.45 13.79 13580
20081007 CVG 13.88 13.95 13.19 13.22 8442
20081008 CVG 13 13.42 12.34 12.77 22140
20081009 CVG 12.21 13.12 11.76 11.76 16264
20081010 CVG 11.35 12.45 10.71 11.11 25951
20080911 CVH 34.57 35.98 34.09 35.58 23449
20080912 CVH 35.34 36.22 34.7 36.15 14938
20080915 CVH 35.34 35.49 34.42 34.42 18621
20080916 CVH 33.98 34.36 31.3 32.29 34960
20080917 CVH 31.86 32.38 31.14 31.49 21650
20080918 CVH 31.65 32.86 30.58 32.59 23838
20080919 CVH 35 36.06 33.17 34.16 19793
20080922 CVH 34.21 34.26 32.2 32.59 10157
20080923 CVH 32.55 33.89 32.37 32.6 9363
20080924 CVH 32.47 34.02 32.47 33.48 8547
20080925 CVH 33.75 35.04 33.26 34.49 10323
20080926 CVH 34.49 35.46 32.81 34.47 8835
20080929 CVH 33.93 34.29 30.5 31.86 19162
20080930 CVH 32.12 33 30.66 32.55 12756
20081001 CVH 32.24 33.47 31.7 31.7 14620
20081002 CVH 32 32 30.78 31.37 7004
20081003 CVH 31.96 33.42 31.17 31.55 10783
20081006 CVH 31.09 32.23 28.17 28.96 17495
20081007 CVH 28.67 30.92 28.22 28.7 13156
20081008 CVH 31 31 27.04 27.04 12775
20081009 CVH 27.46 27.46 24.34 24.34 21883
20081010 CVH 23.92 24.67 19 23.3 18744
20080911 CVS 36.69 37.68 36.34 37.66 89211
20080912 CVS 37.28 38.05 36.99 37.64 77313
20080915 CVS 36.59 37.21 36.45 36.52 101462
20080916 CVS 36 36.3 35.43 36.13 114996
20080917 CVS 35.95 36.1 34.7 35.01 135847
20080918 CVS 35.56 36.36 34.44 36.11 188516
20080919 CVS 37 38.74 35.7623 36.11 172004
20080922 CVS 36.12 36.12 34.9 35.02 87651
20080923 CVS 35.03 35.5 33.54 33.66 137421
20080924 CVS 33.82 34.04 31.81 33.1 203390
20080925 CVS 33.32 34.63 33.28 34.4 105228
20080926 CVS 33.41 35.51 33.41 34.98 78209
20080929 CVS 34.63 34.9 31.02 32.67 158147
20080930 CVS 33.04 34.1 32.18 33.66 132920
20081001 CVS 33.29 34.02 32.9 33.77 72611
20081002 CVS 33.58 34.49 32.15 32.67 103380
20081003 CVS 33.13 34.29 31.8 31.93 116402
20081006 CVS 31.17 31.93 28 30.51 137503
20081007 CVS 31.86 31.87 28.5 29.13 114303
20081008 CVS 28.51 30.58 28 29.84 122462
20081009 CVS 31.9 31.9 29.37 30.38 157943
20081010 CVS 28.85 32.05 26.11 30.88 276215
20080911 CVX 80.48 83 79.63 82.8 163513
20080912 CVX 82.9 84.48 82.47 84.24 133914
20080915 CVX 81.16 83.8 80.09 80.09 174037
20080916 CVX 78.84 82.37 77.5 81.86 207532
20080917 CVX 81 83.9 79.5 80.05 232553
20080918 CVX 81.36 83.5 78.88 82.88 233864
20080919 CVX 85.56 88.11 83.71 87.8 240007
20080922 CVX 88.22 89.75 86.75 87.33 146264
20080923 CVX 87.16 88.39 84.89 85.46 146210
20080924 CVX 85.74 86.59 84.85 85.23 112337
20080925 CVX 85.1 88.17 85.1 87.47 137907
20080926 CVX 86 87.12 84.91 86.95 118695
20080929 CVX 85.02 85.51 77.5 77.5 239718
20080930 CVX 78.85 82.69 78.6 82.48 201291
20081001 CVX 81.51 83.09 78.47 82.2 146354
20081002 CVX 81.5 81.99 78.87 79.56 188220
20081003 CVX 79.96 83.7 79.07 79.38 188419
20081006 CVX 77.64 77.85 72.66 76.84 260337
20081007 CVX 78.02 78.55 72.55 73.35 244680
20081008 CVX 72.13 77.16 70.4 73.1 280507
20081009 CVX 73.75 73.88 64 64 269709
20081010 CVX 60.5 64.76 55.5 57.83 482141
20080911 D 42.16 42.22 41.51 42.13 35663
20080912 D 42.13 43.33 42.01 43.11 26503
20080915 D 42.31 43.02 41.33 41.72 27013
20080916 D 41.42 43.38 41.01 42.76 56190
20080917 D 42.18 42.64 40.92 40.99 46131
20080918 D 41.21 42.61 40.51 41.73 39891
20080919 D 42.99 44.6 41.94 44.17 53028
20080922 D 43.84 44.65 43.32 43.5 37369
20080923 D 43.52 44.55 42.61 42.72 25855
20080924 D 42.77 43.19 41.7 42.33 30224
20080925 D 42.88 44 42.68 43.75 26835
20080926 D 43.3 43.5 42.7435 43.4 18374
20080929 D 42.91 43.38 41.49 41.99 37859
20080930 D 42.57 43.63 41.66 42.78 35687
20081001 D 42.51 44.1 41.96 43.64 27851
20081002 D 43.41 44.46 41.85 42.09 40319
20081003 D 42.43 43.1 41.63 41.88 45212
20081006 D 40.89 42.38 38.66 40.08 52838
20081007 D 40.44 41.99 38.03 38.32 47930
20081008 D 37.43 38.99 36.16 37.55 60062
20081009 D 37.33 37.94 34.8 35.05 50654
20081010 D 33.49 35.82 31.26 33.67 88068
20080911 DD 43.99 45.48 43.75 45.44 75603
20080912 DD 45.5 46.44 45 46.39 75309
20080915 DD 44.81 46.89 44.74 44.74 88430
20080916 DD 44.21 46.29 44.02 46.27 112933
20080917 DD 45.33 46.19 44.26 45.7 130036
20080918 DD 45.36 46.7 43.82 45.94 132142
20080919 DD 46.21 48.22 45.4 48.04 130596
20080922 DD 47.64 47.75 45.17 45.39 81588
20080923 DD 45.29 45.91 44.49 44.69 69558
20080924 DD 44.89 44.99 43.42 43.74 77384
20080925 DD 43.9 44 42.49 42.61 97233
20080926 DD 41.88 42.31 41.29 41.99 86794
20080929 DD 41.35 41.93 39.45 39.45 128943
20080930 DD 40.51 40.71 39.9 40.3 123933
20081001 DD 40 41.15 39.86 40.47 84688
20081002 DD 40.31 40.61 38.71 38.79 103381
20081003 DD 39.43 40.68 38.7 38.8 109699
20081006 DD 38.05 38.34 35.87 37.46 132887
20081007 DD 37.77 38.64 36 36.1 133066
20081008 DD 35.35 39.36 35.19 36.12 147085
20081009 DD 36.35 37.43 33.76 33.76 126868
20081010 DD 31.34 35.77 30.81 33.4 207753
20080911 DDR 34.62 35.48 33.9 35.15 20822
20080912 DDR 34.73 35.91 34.48 35.86 17579
20080915 DDR 35.34 35.7 33.15 33.15 24930
20080916 DDR 33.32 34.92 32.61 34.73 35425
20080917 DDR 33.9 34.29 31.5 31.61 33205
20080918 DDR 31.98 33.49 28.84 33.49 56589
20080919 DDR 36.51 41.55 32.72 36.02 44474
20080922 DDR 35.71 36 31.45 31.49 20086
20080923 DDR 31.34 34.15 28.83 32.56 24478
20080924 DDR 32.03 32.6 31.13 31.18 14720
20080925 DDR 32.15 32.42 31.23 32 11435
20080926 DDR 31.2 33.47 31.16 33.4 11865
20080929 DDR 33.4 33.53 27.6 27.6 17572
20080930 DDR 29.23 35 29.02 31.69 20315
20081001 DDR 31.35 31.5 29.4 30.8 11703
20081002 DDR 31.36 31.38 28.76 29.56 13772
20081003 DDR 30.09 31.46 25.63 25.63 16395
20081006 DDR 25.28 27.08 24.69 25.51 30957
20081007 DDR 25.75 25.75 22.26 22.26 25274
20081008 DDR 22.35 25.21 20.26 21.21 36991
20081009 DDR 21.27 21.4 16 16 54400
20081010 DDR 14.66 19 13.85 19 72849
20080911 DDS 13.22 13.39 11.95 12.65 23277
20080912 DDS 12.4 13.33 12.22 12.44 23767
20080915 DDS 12.43 12.43 11.34 11.53 20244
20080916 DDS 11.6 12.49 11.5 12.28 14939
20080917 DDS 12.11 12.16 10.76 11.79 30126
20080918 DDS 12.11 13.22 10.93 12.8 23898
20080919 DDS 13.25 15 13 14.02 31284
20080922 DDS 13.93 14.1 12.5 12.65 14254
20080923 DDS 12.76 13 11.52 11.53 13542
20080924 DDS 11.63 12.45 11.15 11.72 14447
20080925 DDS 11.85 13 11.85 12.54 11943
20080926 DDS 12.5 12.88 12.02 12.84 9055
20080929 DDS 12.53 12.95 10.57 11.2 17930
20080930 DDS 11.29 11.94 11.22 11.8 14840
20081001 DDS 11.63 13.2 11.51 12.94 16639
20081002 DDS 12.74 13.05 11.75 12.14 15970
20081003 DDS 12.27 12.64 10.66 11.06 16974
20081006 DDS 10.66 11.16 9.17 10.5 25250
20081007 DDS 10.69 10.8 9.07 9.59 16728
20081008 DDS 9.25 10.19 9 9.66 21718
20081009 DDS 9.58 9.6 8.4 8.5 12587
20081010 DDS 7.95 10 7.25 10 29941
20080911 DE 58.8 61.67 58 61.58 47154
20080912 DE 61.18 63.65 60.56 63.24 45499
20080915 DE 61.06 63.67 61.06 61.21 48102
20080916 DE 59.87 63.77 59.09 63.19 68966
20080917 DE 61.93 62.95 59.87 59.92 48501
20080918 DE 60.51 62.75 58 62.02 63608
20080919 DE 65.535 65.535 62.11 63.38 50528
20080922 DE 63.06 64.22 62.6 63.1 33546
20080923 DE 62.5 63.99 59.98 60.77 34143
20080924 DE 61.05 61.8 58.65 59.12 33437
20080925 DE 59.69 59.77 57.5 57.76 63907
20080926 DE 56.88 56.97 54.5 55.33 54692
20080929 DE 54.15 54.24 46.18 47.76 111431
20080930 DE 49.17 49.57 47.22 49.5 80799
20081001 DE 49.49 49.49 46 46.3 69525
20081002 DE 45.92 45.96 38.9 39.72 168148
20081003 DE 40.32 42.86 38.56 39.24 147839
20081006 DE 37.81 38.18 34 37.29 136197
20081007 DE 38.5 39.6 35 36 128944
20081008 DE 34.86 39.17 34.85 37.99 172815
20081009 DE 39.25 41.32 38.16 39 154977
20081010 DE 37.4 41.25 34.5 38.12 143877
20080911 DELL 19.04 19.39 18.82 19.18 275722
20080912 DELL 19.03 19.26 18.82 19.04 250396
20080915 DELL 18.37 18.96 17.93 17.99 415971
20080916 DELL 16.15 16.5 15.68 15.98 1012062
20080917 DELL 15.87 16.69 15.43 16.19 727083
20080918 DELL 16.38 18.09 16.28 17.25 551410
20080919 DELL 18.16 18.435 14.5 16.63 883833
20080922 DELL 16.7 17.24 16.5 16.57 274146
20080923 DELL 16.81 17.34 16.33 16.33 350937
20080924 DELL 16.6 16.84 16.28 16.7 300651
20080925 DELL 16.72 17.11 16.5 16.93 250151
20080926 DELL 16.6 17.11 16.57 17 170355
20080929 DELL 16.69 16.94 15.4089 15.41 392535
20080930 DELL 15.73 16.6 15.5 16.48 300360
20081001 DELL 16.23 16.6 15.99 16.15 220089
20081002 DELL 16.04 16.15 15.08 15.79 315174
20081003 DELL 16.02 16.55 15.16 15.25 352578
20081006 DELL 14.86 15.49 14.29 14.86 409418
20081007 DELL 15.02 15.12 13.5459 13.55 349400
20081008 DELL 13.34 14.3 13.23 13.5 427520
20081009 DELL 13.76 14.03 13.29 13.43 396950
20081010 DELL 12.69 13.98 12.46 13.29 504445
20080911 DF 23.72 24 22.9 23.59 30356
20080912 DF 23.07 24.04 23.04 23.92 23063
20080915 DF 23.35 24.24 23.088 23.47 17372
20080916 DF 23.54 23.67 22.62 23.67 20760
20080917 DF 23.32 23.71 22.88 23.3 24733
20080918 DF 23.56 24.14 23.15 23.6 26044
20080919 DF 24.5 24.5 22.22 23.32 26096
20080922 DF 23.31 23.31 22.58 22.63 15080
20080923 DF 22.65 23.11 22.5 22.71 32180
20080924 DF 22.8 23.02 22.31 22.5 18153
20080925 DF 22 23.47 21.65 23.21 26932
20080926 DF 22.92 23.81 22.8 23.6 20747
20080929 DF 23.5 23.72 22.7 22.83 19333
20080930 DF 23.23 23.36 22.59 23.36 15157
20081001 DF 23.2 24.68 23.14 24.42 17459
20081002 DF 24.39 24.56 23.86 24.11 20945
20081003 DF 24.34 24.85 24.06 24.21 20810
20081006 DF 23.77 24.25 22.345 23.55 25583
20081007 DF 23.72 23.83 22.01 22.11 32424
20081008 DF 21.79 22.1 20.77 21.58 28348
20081009 DF 21.3 21.99 19.67 19.67 27763
20081010 DF 19.04 20.23 18.23 19.77 33981
20080911 DFS 16.05 17.14 15.89 17.08 77190
20080912 DFS 16.68 17.7 16.59 17.63 58809
20080915 DFS 16.76 17.59 15.81 15.81 105484
20080916 DFS 15.08 15.74 14.73 15.46 125500
20080917 DFS 14.78 15.5 13.77 14.15 122433
20080918 DFS 14.55 15.29 11.17 14.67 230664
20080919 DFS 15.41 16.99 14.6 16 123599
20080922 DFS 16.42 16.5 15.08 15.29 56508
20080923 DFS 15.21 15.86 15.1 15.5 37580
20080924 DFS 16 16.15 14.61 15.22 30636
20080925 DFS 15.7 15.7 14.33 14.82 41491
20080926 DFS 14.55 14.78 13.6 13.92 46345
20080929 DFS 13.36 13.88 12.91 13.5 70156
20080930 DFS 14.01 14.26 13.44 13.82 47600
20081001 DFS 13.61 13.99 13.3 13.78 50700
20081002 DFS 14.01 14.03 12.61 12.96 49162
20081003 DFS 13.39 13.39 10.55 11.07 73763
20081006 DFS 10.5 11.25 9.98 10.7 68525
20081007 DFS 10.83 11.27 9.65 9.74 59291
20081008 DFS 9.54 10.76 7.52 9.99 66629
20081009 DFS 10.5 10.71 9.63 9.63 109177
20081010 DFS 9.2 10.16 8.35 9.57 111594
20080911 DGX 54.16 54.8 53.8 54.77 12155
20080912 DGX 54.15 54.79 54.02 54.57 5719
20080915 DGX 53.41 55.06 53.41 53.59 17431
20080916 DGX 52.94 55.25 52.94 54.2 21930
20080917 DGX 53.62 54.15 52.87 53.5 27137
20080918 DGX 53.87 57.48 53.35 56.25 130869
20080919 DGX 57.73 59.95 55.65 55.95 54535
20080922 DGX 55.86 56.86 55.4 56.54 37460
20080923 DGX 57.78 58.32 54.56 55.36 48822
20080924 DGX 55.36 55.9 53.16 53.41 33132
20080925 DGX 53.86 53.86 52.6 53.48 16940
20080926 DGX 53.05 53.75 51.92 52.01 21651
20080929 DGX 51.85 52.14 49.42 50.25 21280
20080930 DGX 50.85 51.71 50.16 51.67 24937
20081001 DGX 51.42 51.81 51.25 51.64 14096
20081002 DGX 51.44 51.8 50.6 50.83 12431
20081003 DGX 51.26 51.99 50.18 50.2 9115
20081006 DGX 49.99 50.17 46.08 47.38 24278
20081007 DGX 47.57 48.78 46.47 46.47 20701
20081008 DGX 45.72 47.73 45.72 46.21 22287
20081009 DGX 46.21 46.5 41.49 42 33952
20081010 DGX 40.7 42.07 38.84 40.38 31992
20080911 DHI 12.84 13.75 12.61 13.68 107401
20080912 DHI 13.4 14.39 13.29 13.9 89674
20080915 DHI 13.01 13.68 12.47 12.55 116002
20080916 DHI 12.11 13.07 11.64 12.83 126626
20080917 DHI 12.52 12.98 11.78 12.19 128470
20080918 DHI 12.71 13.82 10.89 13.61 221668
20080919 DHI 14.63 15.46 14.03 15.04 192764
20080922 DHI 15.15 15.15 12.45 12.55 115693
20080923 DHI 12.59 13.17 12.14 12.42 105161
20080924 DHI 12.6 13.33 12.23 13.18 84316
20080925 DHI 13.38 14 13.05 13.92 111924
20080926 DHI 13.22 13.85 13.21 13.81 124533
20080929 DHI 13.6 13.67 11.71 12.1 153814
20080930 DHI 12.22 13.12 11.69 13.02 85433
20081001 DHI 12.54 13.4 12.39 13.28 89413
20081002 DHI 13.13 13.37 11.96 12.08 88980
20081003 DHI 12.4 12.63 10.93 11.07 128118
20081006 DHI 10.55 10.87 9.73 10.58 138919
20081007 DHI 10.52 10.72 9.6 9.79 129050
20081008 DHI 8.92 10.48 8.79 9.74 183933
20081009 DHI 10.16 10.16 7.93 8.13 151043
20081010 DHI 7.61 8.68 7.18 8.53 191731
20080911 DHR 76.38 78.21 76 78.17 16676
20080912 DHR 76.31 77.37 75.68 76.91 29104
20080915 DHR 75.01 76.53 74.68 74.81 26178
20080916 DHR 73.82 77 73.41 76.33 31438
20080917 DHR 74.89 76.46 74.01 74.4 30739
20080918 DHR 75.05 76.98 72.54 76.6 32700
20080919 DHR 79.15 79.27 75.99 77.86 30008
20080922 DHR 77.23 77.57 74.64 74.74 11008
20080923 DHR 74.45 75.59 71.05 71.28 27375
20080924 DHR 71.68 71.98 69.53 71.85 24894
20080925 DHR 72.01 72.47 70.61 70.91 19569
20080926 DHR 70.02 71.11 68.37 70.98 20698
20080929 DHR 69.75 70.59 67.44 68.24 25926
20080930 DHR 69.78 69.78 67.86 69.4 23397
20081001 DHR 69.5 70.23 67.15 68.53 21885
20081002 DHR 68.03 68.33 64.39 64.94 31778
20081003 DHR 66.26 66.99 62.08 62.63 40476
20081006 DHR 61.26 62.01 58.34 61.5 45386
20081007 DHR 61.87 63.18 57.64 57.95 33988
20081008 DHR 56.81 60.25 56.33 56.64 43280
20081009 DHR 57.39 58.18 53.01 53.2 34348
20081010 DHR 49.83 59.12 49.06 55.85 68296
20080911 DIS 32.59 33 32.2 32.94 140116
20080912 DIS 32.77 33.45 32.6 33.26 112134
20080915 DIS 32.59 33.29 32.25 32.36 152273
20080916 DIS 31.74 32.89 31.5 32.51 185508
20080917 DIS 32.1 33 31.91 32.19 222846
20080918 DIS 32.25 33.74 32.06 33.44 224428
20080919 DIS 34.01 34.85 33.25 34.39 284523
20080922 DIS 33.85 34.05 32.84 32.91 183942
20080923 DIS 32.88 33.32 32.15 32.53 134514
20080924 DIS 32.59 32.59 31.63 31.77 136002
20080925 DIS 32 32.88 31.97 32.47 133563
20080926 DIS 31.94 32.81 31.94 32.75 95470
20080929 DIS 32.2 32.95 29.25 29.73 266968
20080930 DIS 30.34 30.85 29.48 30.69 165890
20081001 DIS 30.3 30.8 29.91 30.68 110209
20081002 DIS 30.42 30.81 29.9 29.96 117832
20081003 DIS 30.17 31.06 29.46 29.54 176322
20081006 DIS 28.84 29.4 26.3 28.26 358032
20081007 DIS 27.81 28.35 26.21 26.57 278599
20081008 DIS 25.51 27.115 24.93 25.68 289728
20081009 DIS 25.62 26.29 23.75 23.8 243930
20081010 DIS 22.59 24.42 21.25 23.04 378021
20080911 DOV 45.23 45.94 44.49 45.88 11421
20080912 DOV 45.52 46.77 45.09 46.59 18490
20080915 DOV 44.76 46.44 44.76 45.19 14653
20080916 DOV 45.39 46.6 43.97 46.48 23641
20080917 DOV 46.01 46.64 44.99 45.04 21255
20080918 DOV 45.55 45.92 41.2 43.63 34761
20080919 DOV 42.66 47.16 42 46.21 24993
20080922 DOV 45.72 46 44.74 44.93 11839
20080923 DOV 44.97 45.6 42.51 42.64 17249
20080924 DOV 42.64 42.65 41.33 42.05 19370
20080925 DOV 42.42 42.7 41.74 42.15 19089
20080926 DOV 42.1 42.11 40.74 41.93 18845
20080929 DOV 41.21 41.62 37.67 38.86 26197
20080930 DOV 39.67 40.57 38.86 40.55 17854
20081001 DOV 40.5 40.5 38.88 39.71 20592
20081002 DOV 39.29 39.43 36.56 36.63 17452
20081003 DOV 37.24 37.85 35.67 35.75 21144
20081006 DOV 34.88 35.45 33.02 35.11 21816
20081007 DOV 35.76 35.99 32.31 32.4 29020
20081008 DOV 31.49 34.75 31.1 33.2 29726
20081009 DOV 33.5 34.15 31.2 31.35 22851
20081010 DOV 30.05 34.07 28.76 32.8 37861
20080911 DOW 34.43 36.06 34.43 36.01 97165
20080912 DOW 35.7 36.31 35.41 36.25 70848
20080915 DOW 35 36.68 34.78 35.14 117563
20080916 DOW 34.99 35.55 34.11 35.46 127090
20080917 DOW 34.96 35 33.41 34.45 142856
20080918 DOW 34.96 36.63 34.44 35.82 142715
20080919 DOW 37.15 39.99 36.51 37.56 147997
20080922 DOW 37.4 37.48 35.75 35.91 80921
20080923 DOW 35.81 36 34.25 34.26 89746
20080924 DOW 34.76 34.85 34 34.59 72937
20080925 DOW 34.65 35.5 34.42 35.13 81647
20080926 DOW 34.48 34.72 33.54 33.97 77602
20080929 DOW 33.33 33.78 30.82 30.96 146435
20080930 DOW 31.92 31.92 31.32 31.78 121821
20081001 DOW 31.52 32.28 31.1 31.73 87320
20081002 DOW 31.15 31.63 30.27 30.37 125302
20081003 DOW 30.77 31.2 29.59 29.89 131197
20081006 DOW 29.28 29.76 28 29.32 157992
20081007 DOW 29.67 29.97 28.24 28.25 169038
20081008 DOW 27.53 29.55 27.3 27.83 171196
20081009 DOW 28.02 28.82 25.79 25.79 128730
20081010 DOW 24.55 26.17 23.5 24.4 224513
20081006 DPS 24.85 25.01 24.28 24.9 452827
20081007 DPS 25.25 25.42 23.94 23.94 61626
20081008 DPS 23.87 24.63 23.34 23.79 71489
20081009 DPS 23.69 24 22.7 22.99 49170
20081010 DPS 22.38 23.75 21.03 22.52 45890
20080911 DRI 30.34 31.17 30 31.05 32188
20080912 DRI 30.44 30.75 29.7 30.43 34069
20080915 DRI 29.49 30.65 28.89 29.52 26759
20080916 DRI 29.36 30.01 29.03 29.89 27307
20080917 DRI 30.23 30.57 28.51 28.82 46649
20080918 DRI 29.25 29.7 27.84 29.44 54486
20080919 DRI 31.15 32.3 30.01 31.72 61481
20080922 DRI 31.22 31.35 29.41 29.85 22255
20080923 DRI 29.88 30.52 28.41 28.55 26173
20080924 DRI 28.73 28.73 27.93 28.03 20181
20080925 DRI 28.28 28.52 27.89 28.11 21442
20080926 DRI 27.5 28.61 27.5 28.56 24254
20080929 DRI 28.09 28.39 26.75 27.27 32197
20080930 DRI 27.81 28.95 26.71 28.63 28484
20081001 DRI 28.3 29.3 28.06 28.86 27397
20081002 DRI 28.65 28.81 28.02 28.57 23393
20081003 DRI 29.08 29.21 27.14 27.45 28844
20081006 DRI 26.13 27 24.56 25.87 36875
20081007 DRI 25.86 26.4 24.97 25.37 27313
20081008 DRI 24.01 25.66 24.01 24.07 44198
20081009 DRI 24.08 24.36 21.24 21.24 48346
20081010 DRI 19.74 22.48 17.8 21.43 64794
20080911 DTE 42.93 43.67 42.39 43.42 12913
20080912 DTE 43.23 43.9 43.06 43.64 7582
20080915 DTE 42.81 43.95 42.65 43 11644
20080916 DTE 42.79 42.97 41.6525 42.65 24765
20080917 DTE 42.06 42.45 41.08 41.1 16447
20080918 DTE 41.34 42.31 40.94 42.05 23031
20080919 DTE 42.32 44.19 40.77 42.33 24885
20080922 DTE 42.3 42.3 41.09 41.33 9124
20080923 DTE 41.34 41.78 40.58 40.61 9837
20080924 DTE 40.58 41.05 40.18 40.83 8222
20080925 DTE 41.1 41.57 40.83 41.1 13022
20080926 DTE 40.73 41.1 40.12 40.77 13411
20080929 DTE 40.36 40.5 39.03 39.41 25380
20080930 DTE 40.11 40.12 38.78 40.12 13319
20081001 DTE 39.81 40.92 39.55 40.71 10098
20081002 DTE 40.5 40.91 38.93 40 12138
20081003 DTE 40.47 40.71 39.04 39.42 18410
20081006 DTE 38.92 39.44 36.37 37.53 12980
20081007 DTE 37.85 38.37 36.14 36.15 15474
20081008 DTE 36 36.3499 34.67 35.11 19544
20081009 DTE 35.04 35.3 32 32 20161
20081010 DTE 31 31.89 27.82 30.42 33719
20080911 DTV 26.6 27.62 26.6 27.58 103177
20080912 DTV 27.56 28.08 27.06 27.59 89076
20080915 DTV 27.18 28.34 26.24 26.3 128892
20080916 DTV 26.17 27.03 25.73 26.29 121686
20080917 DTV 25.87 26.54 24.75 24.82 173094
20080918 DTV 25.59 26.01 24.31 24.99 147881
20080919 DTV 25.74 25.7865 11.25 25.24 372199
20080922 DTV 24.66 25.74 24.61 24.69 75811
20080923 DTV 24.88 25.5 24.68 25.05 86228
20080924 DTV 25.07 25.66 24.43 25.41 79539
20080925 DTV 25.7 26.46 25.23 26.23 90369
20080926 DTV 25.77 26.58 25.32 26.55 87271
20080929 DTV 26.05 27.3 23.6489 23.65 167851
20080930 DTV 25.25 27.11 25 26.18 131188
20081001 DTV 26.45 26.52 25.69 25.82 76099
20081002 DTV 25.85 26.1 24.8 24.99 113346
20081003 DTV 25.46 26.37 24.76 24.76 99591
20081006 DTV 24.5 25 22.59 23.65 150069
20081007 DTV 23.73 24.65 22.89 23.15 154432
20081008 DTV 22.8 23.9 21.98 22.28 219101
20081009 DTV 22.26 22.51 19.59 20.09 180274
20081010 DTV 19.81 20.94 17.7 19.59 262077
20080911 DUK 17.84 18.25 17.76 18.22 85530
20080912 DUK 18.12 18.39 18.04 18.3 74280
20080915 DUK 17.66 18.41 17.66 17.86 103801
20080916 DUK 17.75 18.21 17.46 18.04 153564
20080917 DUK 17.77 17.92 17.37 17.38 125726
20080918 DUK 17.44 18.74 17.44 18.59 196618
20080919 DUK 18.68 19.1 17.95 17.97 173376
20080922 DUK 18.03 18.215 17.81 17.97 105161
20080923 DUK 18.04 18.24 17.63 17.67 89816
20080924 DUK 17.76 17.88 17.55 17.85 79143
20080925 DUK 17.91 18.18 17.85 17.97 70414
20080926 DUK 17.73 18.07 17.68 18.03 59604
20080929 DUK 17.84 18.1 17.55 17.61 132299
20080930 DUK 17.91 18 17.17 17.43 120022
20081001 DUK 17.43 17.92 17.2 17.81 92376
20081002 DUK 17.73 17.8 17.41 17.54 137730
20081003 DUK 17.73 17.99 17.31 17.36 102927
20081006 DUK 17.36 17.5 16.5 17.11 173290
20081007 DUK 17.37 17.42 16.9 16.97 166701
20081008 DUK 16.66 17.4 16.61 16.93 189631
20081009 DUK 16.86 17.03 15.15 15.15 196405
20081010 DUK 14.37 15.39 13.5 14.43 248440
20080911 DVA 56.27 58.07 55.96 57.98 6576
20080912 DVA 57.56 58.67 57.16 58.62 6142
20080915 DVA 57.88 58.21 57.38 57.38 7902
20080916 DVA 57.25 57.7 55.87 57.64 14024
20080917 DVA 56.79 57.46 55.13 55.13 9545
20080918 DVA 55.54 56.72 54.68 56.05 14380
20080919 DVA 56.51 58.77 56 57.27 13544
20080922 DVA 56.26 57.48 56.26 56.41 6649
20080923 DVA 57.1 57.76 55.65 56.02 8173
20080924 DVA 56.17 56.27 54.9 55.17 7794
20080925 DVA 55.51 56.43 54.02 56.24 13580
20080926 DVA 55.5 56.82 55.5 56.39 7508
20080929 DVA 55.75 56.72 54.08 55 12952
20080930 DVA 55.7 57.1 54.71 57.01 13251
20081001 DVA 56.67 57.41 54.93 55.42 8765
20081002 DVA 55.26 55.68 53.87 53.87 9360
20081003 DVA 54.33 55.09 53.27 53.51 6849
20081006 DVA 52.9 53.14 48.48 49 28304
20081007 DVA 49.17 50.98 49.17 49.57 23564
20081008 DVA 49.01 51.99 48.06 50.64 16226
20081009 DVA 50.66 50.81 47.6 47.99 17375
20081010 DVA 46.79 49.36 42.55 46.94 33988
20080911 DVN 90.16 93.35 87.77 92.44 69653
20080912 DVN 93.01 96.64 93 95.87 60494
20080915 DVN 91.01 92.62 89.11 89.54 74773
20080916 DVN 85.78 94.79 82.1 94.34 108189
20080917 DVN 94.24 98.64 90.77 93.85 103771
20080918 DVN 96.49 100.53 94.19 97.98 107789
20080919 DVN 101.5 110.81 99.82 105.5 92670
20080922 DVN 105.63 106.98 101.6 102.25 68926
20080923 DVN 102.43 105.2994 100.6 101.36 68143
20080924 DVN 102.23 104.31 100.8 101.59 45352
20080925 DVN 102.09 103.45 101 102.64 58130
20080926 DVN 98.01 100.69 94.52 98.76 54774
20080929 DVN 95.02 95.49 83.97 88.12 93429
20080930 DVN 89 92.7 89 91.2 58736
20081001 DVN 91.55 91.69 86.93 89.54 61799
20081002 DVN 88.38 88.38 82.52 83.1 75357
20081003 DVN 83.39 88.91 82.07 82.51 55669
20081006 DVN 77.17 78.82 69.23 77.4 101717
20081007 DVN 79.17 81.3886 71.53 72.54 78532
20081008 DVN 69.38 76.56 67.05 72.45 104704
20081009 DVN 72.56 75.24 62.8 62.8 85404
20081010 DVN 58.17 63.68 54.4 60 153828
20080911 DYN 4.68 4.75 4.34 4.61 197099
20080912 DYN 4.55 4.85 4.55 4.74 130120
20080915 DYN 4.57 4.6 4.15 4.22 147810
20080916 DYN 4.19 4.25 3.7 3.94 207607
20080917 DYN 3.88 3.95 3.2 3.2 253137
20080918 DYN 3.48 3.67 2.845 3.59 316872
20080919 DYN 3.97 4.41 3.81 4.31 234663
20080922 DYN 4.33 4.33 3.91 3.92 96160
20080923 DYN 3.94 4.22 3.91 3.98 116074
20080924 DYN 4.01 4.11 3.81 3.96 73705
20080925 DYN 4 4.3 3.97 4.08 92102
20080926 DYN 3.98 4.21 3.69 3.99 116598
20080929 DYN 3.89 4 3.05 3.55 192725
20080930 DYN 3.6 3.66 3.21 3.58 97323
20081001 DYN 3.59 3.67 3.4 3.43 61763
20081002 DYN 3.4 3.42 2.91 2.91 108001
20081003 DYN 3.02 3.29 2.94 3 184993
20081006 DYN 2.85 2.99 2.41 2.68 147639
20081007 DYN 2.74 2.83 2.17 2.17 172667
20081008 DYN 2.1 2.92 2.03 2.46 276107
20081009 DYN 2.41 2.74 2.41 2.52 162681
20081010 DYN 2.43 3.75 2.25 3.75 197359
20080911 EBAY 23.03 23.44 22.82 23.03 176916
20080912 EBAY 22.89 22.92 22.16 22.55 173659
20080915 EBAY 21.78 22.7 21.7 22 153209
20080916 EBAY 21.99 23.08 21.91 22.81 218225
20080917 EBAY 22.38 22.86 21.76 21.92 203387
20080918 EBAY 22.71 23.38 21.7 23 236234
20080919 EBAY 23.7 23.8 22.09 23.17 232602
20080922 EBAY 22.91 23.17 21.62 21.63 144270
20080923 EBAY 21.84 22.14 21.4742 21.48 174814
20080924 EBAY 21.51 21.83 21.14 21.63 130316
20080925 EBAY 21.81 22.63 21.25 22.36 150894
20080926 EBAY 21.77 22.66 21.75 22.57 119745
20080929 EBAY 22.28 22.66 19.9489 19.95 225425
20080930 EBAY 20.38 22.4 20.3 22.38 204059
20081001 EBAY 22 22.23 20.75 20.85 173351
20081002 EBAY 19.98 20 18.93 19.15 254536
20081003 EBAY 19.37 20.12 18.93 18.94 196231
20081006 EBAY 18.32 18.5 16.7 17.89 373290
20081007 EBAY 18.11 18.47 16.49 16.5 223606
20081008 EBAY 16.13 18.09 16.02 17.01 320159
20081009 EBAY 17.09 17.22 15.55 15.96 251007
20081010 EBAY 15.02 17.2 15 16.73 386132
20080911 ECL 46.49 47.96 46.35 47.9 14516
20080912 ECL 47.6 48.42 47.21 48.38 12374
20080915 ECL 47.09 48.72 47.09 47.57 14066
20080916 ECL 47.7 49.07 46.14 48.7 20045
20080917 ECL 48.14 48.36 46.29 46.38 24612
20080918 ECL 47.02 52.16 46.61 49.39 33548
20080919 ECL 51 51.99 46.35 50.01 27237
20080922 ECL 49.81 49.81 47.66 47.75 12422
20080923 ECL 47.62 49.445 47.62 47.76 14371
20080924 ECL 48.06 48.66 47.26 48.04 14261
20080925 ECL 48.4 49.95 47.78 49.42 16710
20080926 ECL 48.76 49.8 48.76 49.7 14453
20080929 ECL 49.11 49.11 46.61 47.05 23630
20080930 ECL 47.68 48.7 47.21 48.52 25575
20081001 ECL 48.08 49.99 48.06 48.99 29796
20081002 ECL 48.76 49.48 46.01 46.39 32094
20081003 ECL 46.91 47.28 44.68 45.12 27307
20081006 ECL 43.73 43.73 40.53 42.7 44266
20081007 ECL 43.24 43.5 41.31 41.36 42323
20081008 ECL 40.5 44.98 40.15 42.5 45922
20081009 ECL 42.52 43.63 38.84 38.84 32907
20081010 ECL 37.19 40.94 35.9 39.5 41133
20080911 ED 42.89 43.37 42.3 43.26 22762
20080912 ED 43 43.6 42.98 43.58 19078
20080915 ED 42.97 44.46 42.62 44.13 54771
20080916 ED 43.89 45.18 43.8 44.97 49737
20080917 ED 44.5 44.97 43.87 43.87 36333
20080918 ED 43.88 46.21 43.755 45.85 61596
20080919 ED 45.99 46.39 43.5 44.31 50755
20080922 ED 43.98 43.98 43.02 43.09 24104
20080923 ED 42.97 43.58 42.8 42.85 15395
20080924 ED 42.9 43.27 42.32 43.2 16568
20080925 ED 43.31 44.15 43.04 43.8 16761
20080926 ED 43.4 43.95 43.08 43.66 13196
20080929 ED 43.3 44.09 42.62 42.8 32337
20080930 ED 43.13 43.54 42.51 42.96 36062
20081001 ED 42.75 43.93 42.54 43.84 20067
20081002 ED 43.65 44.19 43.29 43.67 20935
20081003 ED 44.16 44.45 43.01 43.16 21431
20081006 ED 42.53 43.19 40.86 42.56 35785
20081007 ED 42.87 43.465 41.44 41.63 30969
20081008 ED 40.99 43.07 40.27 41.44 40265
20081009 ED 41.21 41.68 38.42 38.84 40457
20081010 ED 37.95 38.51 34.11 37.61 60054
20080911 EFX 35.78 37.03 35.78 36.95 9632
20080912 EFX 36.54 37.09 36.52 36.81 6899
20080915 EFX 35.75 36.63 35.55 35.68 12433
20080916 EFX 35.04 35.79 34.24 35.5 17927
20080917 EFX 34.94 35.38 33.24 33.27 15608
20080918 EFX 33.7 34.06 32.54 33.84 19887
20080919 EFX 33.19 36.34 33.19 35.55 16627
20080922 EFX 35.22 35.34 33.9 33.92 8175
20080923 EFX 34.17 34.7 33.58 34.13 10284
20080924 EFX 34.06 35.31 33.62 34.54 10654
20080925 EFX 34.7 35.34 34.48 35.02 8775
20080926 EFX 34.5 35.33 34.44 35.22 6567
20080929 EFX 34.68 34.78 32.48 32.76 13138
20080930 EFX 33.46 34.45 33.17 34.45 13569
20081001 EFX 34.06 34.2 33.05 33.23 10177
20081002 EFX 33.15 33.22 31.83 31.83 12108
20081003 EFX 32.38 32.64 31.32 31.36 8644
20081006 EFX 31 31.23 29.33 30.21 12434
20081007 EFX 30.66 31.02 29.54 29.69 18333
20081008 EFX 29.03 29.84 27.61 27.61 30489
20081009 EFX 27.66 28.09 26.62 26.62 22261
20081010 EFX 26 27.15 25 26.49 29954
20080911 EIX 41.56 42.47 40.97 42.38 23989
20080912 EIX 42.29 42.85 42.11 42.51 21484
20080915 EIX 41.8 42.32 41.08 41.2 21509
20080916 EIX 40.79 41.3 38.7 40.67 49046
20080917 EIX 40.14 40.31 37.88 38.06 43791
20080918 EIX 38.12 40.02 37.86 40.02 48041
20080919 EIX 38.35 42.04 38.25 40.04 35767
20080922 EIX 40.03 40.35 39.33 39.64 27338
20080923 EIX 39.66 40.29 38.62 38.67 23613
20080924 EIX 38.72 38.76 38.01 38.46 14778
20080925 EIX 38.63 40.36 38.63 40.19 32665
20080926 EIX 40.13 40.21 38.95 40.09 23587
20080929 EIX 39.58 40.56 38.97 39.51 53002
20080930 EIX 40.14 40.2 38.87 39.9 33992
20081001 EIX 39.71 40.38 39.04 40.27 23033
20081002 EIX 40.01 40.4 38.8 38.99 18927
20081003 EIX 39.48 40.94 39.12 39.49 31798
20081006 EIX 38.81 39.46 36.07 37.01 32668
20081007 EIX 37.19 37.6 35.47 35.71 28688
20081008 EIX 34.01 35.8 32.3 34.18 44166
20081009 EIX 34.32 34.54 31.33 31.56 34320
20081010 EIX 30.48 31.43 26.73 30.24 68488
20080911 EK 14.9 15.54 14.8 15.52 29603
20080912 EK 15.38 15.38 14.01 14.08 82233
20080915 EK 13.84 14.06 13.55 13.69 48572
20080916 EK 13.55 13.85 13.26 13.69 52343
20080917 EK 13.57 13.73 12.8 12.8 49586
20080918 EK 13 15.75 12.94 15.75 91842
20080919 EK 16.02 16.9 15.83 15.85 97812
20080922 EK 15.62 15.71 14.55 14.69 40019
20080923 EK 14.71 15.1 14.6 14.67 32862
20080924 EK 14.77 14.975 14.61 14.7 42525
20080925 EK 14.86 15.49 14.62 15.25 43103
20080926 EK 14.88 15.21 14.6 15.04 51154
20080929 EK 14.75 15.27 13.65 14.38 74575
20080930 EK 14.64 15.45 14.37 15.38 69723
20081001 EK 15.05 15.68 14.89 15.48 40276
20081002 EK 15.13 15.45 14.93 15.01 38968
20081003 EK 15.24 15.63 14.54 14.62 53114
20081006 EK 14.18 14.73 13.1 13.78 72977
20081007 EK 13.97 14.08 12.9 12.96 55364
20081008 EK 12.64 13.85 12.58 13.14 56397
20081009 EK 13.41 13.99 12.64 12.7 72292
20081010 EK 12.14 13.58 11.8 12.55 96153
20080911 EL 51.78 52.83 51.18 52.83 16931
20080912 EL 52.32 53.43 52.31 53.42 15783
20080915 EL 52.89 54.35 52.78 53.61 20561
20080916 EL 52.99 53.48 51.58 52.32 26863
20080917 EL 52.18 52.18 50.42 50.43 27935
20080918 EL 50.86 51.72 50.36 51.61 23856
20080919 EL 51.63 53.3 50.41 50.96 26554
20080922 EL 50.54 51.78 49.9 49.94 12085
20080923 EL 49.6 51.06 49.59 49.72 11028
20080924 EL 49.71 50.79 49.35 50.44 16362
20080925 EL 50.51 51.15 50.03 50.68 14067
20080926 EL 50.31 51.11 50 50.88 7608
20080929 EL 50.45 50.7 48.11 48.73 18847
20080930 EL 48.83 50.05 48.55 49.91 12377
20081001 EL 49.51 50.42 48.75 50.39 10735
20081002 EL 49.79 50.89 47.96 48.25 22070
20081003 EL 48.64 49.09 45.21 46.13 34820
20081006 EL 45.38 46.45 43.11 45.5 32767
20081007 EL 45.06 47.34 43.36 43.36 19059
20081008 EL 42.65 43.05 40.36 41.68 27006
20081009 EL 41.17 42.67 39.67 39.67 22018
20081010 EL 38.3675 41.24 36.27 39.75 46329
20080911 EMC 13.68 14 13.44 13.96 337131
20080912 EMC 13.81 14.17 13.64 14.1 315533
20080915 EMC 13.84 13.86 13.132 13.28 368779
20080916 EMC 12.9 13.43 12.61 13.37 379767
20080917 EMC 13.11 13.19 12.55 12.84 449055
20080918 EMC 12.91 12.91 11.5 12.41 642527
20080919 EMC 13.3 13.64 12.42 13.04 486067
20080922 EMC 12.96 13.04 12.19 12.24 363093
20080923 EMC 12.25 12.48 11.65 12.18 625117
20080924 EMC 12.27 12.35 11.89 12.2 334547
20080925 EMC 12.28 13.09 12.1 13.04 489922
20080926 EMC 12.44 12.93 12.44 12.72 247558
20080929 EMC 12.42 12.5 11.22 11.47 450677
20080930 EMC 11.57 12.09 11.54 11.96 286233
20081001 EMC 12 12.25 11.67 11.97 330363
20081002 EMC 11.84 11.8917 11.5 11.76 317282
20081003 EMC 11.83 12.25 11.5 11.58 315068
20081006 EMC 11.17 11.49 10.22 10.74 414958
20081007 EMC 10.5 10.88 10.12 10.72 496890
20081008 EMC 10.11 11 10.1 10.57 499197
20081009 EMC 10.68 11 10.35 10.44 433611
20081010 EMC 10.09 11.02 9.35 10.12 508608
20080911 EMN 56.56 58.28 56.06 58.12 9870
20080912 EMN 57.78 59.26 57.78 59.08 7806
20080915 EMN 57.04 59.21 56.23 56.23 8267
20080916 EMN 55.07 57.38 54.69 57.23 10150
20080917 EMN 56.28 57.66 55.21 57 13596
20080918 EMN 57.61 61.24 55.85 60.12 18257
20080919 EMN 61.56 65.25 43.61 61.18 10920
20080922 EMN 60.58 61.69 59.39 59.55 6944
20080923 EMN 59.48 60.2 57.65 57.69 9163
20080924 EMN 58.39 58.39 57.08 57.84 6834
20080925 EMN 58.24 58.64 57.49 58.23 7952
20080926 EMN 57.27 58.21 56.92 57.98 5806
20080929 EMN 56.48 57.39 52.91 53.27 12817
20080930 EMN 54.39 55.24 53.54 55.06 10822
20081001 EMN 54.46 55.22 53.81 54.66 9355
20081002 EMN 54.66 54.69 50.72 50.82 14192
20081003 EMN 51.57 52.21 50.38 50.71 14030
20081006 EMN 49.83 49.83 46.74 48.9 14942
20081007 EMN 49.31 49.79 46 46.28 15908
20081008 EMN 45.3 47.76 42.75 42.75 24861
20081009 EMN 45.35 46.78 42.25 42.25 32317
20081010 EMN 40.88 43.11 38.31 41.33 20244
20080911 EMR 43.19 43.97 42.36 43.97 56307
20080912 EMR 43.75 44.54 43.64 44.2 41715
20080915 EMR 43.31 44.11 42.58 42.74 48272
20080916 EMR 42.15 43.21 41.25 42.61 71332
20080917 EMR 42.22 42.22 40.59 40.76 75892
20080918 EMR 41.2 43.09 40.02 43.09 72392
20080919 EMR 44.86 47.99 42.95 43.84 75951
20080922 EMR 43.39 43.86 42.28 42.51 33866
20080923 EMR 42.55 42.55 40.42 40.49 64629
20080924 EMR 40.88 41.01 39.71 40.34 48551
20080925 EMR 40.8 41.69 40.12 41.24 52484
20080926 EMR 40.55 41.34 40.17 41.32 50441
20080929 EMR 41.09 41.09 37.74 38.46 74540
20080930 EMR 39.43 40.95 38.98 40.79 61762
20081001 EMR 40.26 40.84 38.99 39.19 56084
20081002 EMR 39.19 39.19 37.43 37.63 61129
20081003 EMR 38.3 40.49 38.11 38.2 80628
20081006 EMR 37.38 37.86 35.25 37.44 77136
20081007 EMR 38.14 38.74 35.96 35.96 79761
20081008 EMR 35.38 38.07 35.1 36.15 111985
20081009 EMR 36.95 37.72 33.74 34 87329
20081010 EMR 32.56 35.19 30.15 33.38 170696
20080911 EOG 87.62 89.36 83.39 88.57 56776
20080912 EOG 88.01 91.41 88.01 90.82 40011
20080915 EOG 85.07 89.22 84.18 85.35 63050
20080916 EOG 84.03 87.26 80.12 87.08 61771
20080917 EOG 87.13 91.72 84.03 88.81 78200
20080918 EOG 90.99 94.85 87.51 92.51 57181
20080919 EOG 97.58 101.5 91.09 97 55315
20080922 EOG 97.24 100.42 95.22 95.68 35791
20080923 EOG 94.01 99.86 93.85 95.15 48469
20080924 EOG 96.75 97.73 94.27 94.76 29091
20080925 EOG 94.01 97.77 92.89 96.88 28956
20080926 EOG 94.07 95.8 89.82 94.52 29356
20080929 EOG 90.01 91 72.33 84.82 53769
20080930 EOG 86.68 90.75 85.98 89.46 35257
20081001 EOG 88.09 90.8 83.14 89.74 40009
20081002 EOG 88.64 88.64 78.46 78.61 48998
20081003 EOG 78.88 86.25 78.03 79.94 46534
20081006 EOG 75 76.44 67.19 75.75 82197
20081007 EOG 76.97 78.46 71.16 71.16 61751
20081008 EOG 68.16 74.61 65.91 71.63 73950
20081009 EOG 73.08 73.75 64.36 64.36 52568
20081010 EOG 61.6 64.69 54.42 59.59 89265
20080911 EP 14 14.55 13.76 14.38 135673
20080912 EP 14.35 14.88 14.22 14.57 112476
20080915 EP 13.56 14.088 13.1 13.23 146331
20080916 EP 12.71 13.69 12.45 13.65 190346
20080917 EP 13.54 13.74 12.73 12.85 148195
20080918 EP 13.67 13.72 12.5 13.3 156363
20080919 EP 14.03 14.85 13.67 14.82 171057
20080922 EP 14.85 15 14.27 14.27 88170
20080923 EP 14.18 14.5 13.74 13.74 92718
20080924 EP 13.9 14.19 13.68 13.83 75764
20080925 EP 13.63 14.18 13.63 13.96 98273
20080926 EP 13.55 13.75 13.31 13.66 65290
20080929 EP 13.25 13.25 11.25 11.25 127330
20080930 EP 11.82 12.9 11.4 12.76 114682
20081001 EP 12.53 12.57 11.85 12.09 123350
20081002 EP 11.85 11.98 10.75 10.88 133113
20081003 EP 11.28 11.72 10.91 10.96 150587
20081006 EP 10.27 10.47 9.06 10.18 251841
20081007 EP 10.32 10.6 9.11 9.15 202662
20081008 EP 8.88 9.6 8.275 9.24 267394
20081009 EP 9.51 9.7 8.11 8.11 173836
20081010 EP 7.19 8.43 6.58 7.22 256964
20080911 EQ 45.07 45.18 44.5 45.02 12493
20080912 EQ 44.85 45.43 44.08 45.13 11721
20080915 EQ 43.98 44.92 43.32 43.4 11399
20080916 EQ 43.47 43.47 41.89 42.88 15280
20080917 EQ 42.38 42.51 40.98 40.98 23901
20080918 EQ 41.5 43.8 40.36 43.8 28514
20080919 EQ 44.9 46.47 43.62 44 29294
20080922 EQ 43.58 43.83 41.57 41.73 12830
20080923 EQ 41.74 42.55 41.36 41.38 9909
20080924 EQ 41.81 42.32 41.3 42.06 9895
20080925 EQ 42.25 43.61 42.14 42.83 10531
20080926 EQ 42.28 43.17 42.24 42.99 11459
20080929 EQ 42.56 42.86 41.36 41.81 22057
20080930 EQ 42.63 42.72 40.34 40.55 21837
20081001 EQ 40.61 41 39.92 40.2 15609
20081002 EQ 40.42 43.27 40.22 41.16 19730
20081003 EQ 41.93 42.75 41.08 41.63 27855
20081006 EQ 40.94 41.53 38.03 38.81 22617
20081007 EQ 39.29 39.49 36.64 36.7 20499
20081008 EQ 36.17 37.34 34.32 35.44 25423
20081009 EQ 35.62 36.09 32.97 33.07 20048
20081010 EQ 32.14 32.38 29.12 29.5 28984
20080911 EQR 41.35 42.4 40.84 42.37 36809
20080912 EQR 41.77 42.94 41.53 42.85 22766
20080915 EQR 42.58 42.59 39.6 40 64861
20080916 EQR 39.5 41.97 39.41 41.73 66601
20080917 EQR 40.54 41.72 39.32 39.66 58375
20080918 EQR 40.13 49 39.29 49 92943
20080919 EQR 48.3 49 44.49 47.53 95109
20080922 EQR 46.51 46.65 43 43.45 50804
20080923 EQR 43.4 44.75 42.63 43.18 39087
20080924 EQR 43.34 43.77 42.15 42.74 32596
20080925 EQR 43.4 44.39 42.35 43.85 37957
20080926 EQR 43.3 45.58 42.34 45.51 37230
20080929 EQR 44.61 44.88 41 41.52 54695
20080930 EQR 42.65 44.71 42.18 44.41 48385
20081001 EQR 43.1 43.76 42.63 43.09 32281
20081002 EQR 42.51 42.54 40.5 40.83 46332
20081003 EQR 41.62 42.11 38.92 39.14 52064
20081006 EQR 37.61 39.83 36.17 38.67 66135
20081007 EQR 38.1 38.87 36.02 36.64 80870
20081008 EQR 35.57 38.79 35.08 36.99 70755
20081009 EQR 37.1 38.24 33.32 33.38 73590
20081010 EQR 32.28 42.36 32 41 132785
20080911 ERTS 45.29 45.71 44.57 45.56 40916
20080912 ERTS 44.7 45.2 43.8 44.99 41416
20080915 ERTS 43.61 44.5 42.72 43.3 49404
20080916 ERTS 43.42 44.31 42.19 42.96 80436
20080917 ERTS 42.55 43.81 41 41.04 87448
20080918 ERTS 41.94 43.87 41.16 43.79 77175
20080919 ERTS 45.08 45.1 41.84 43.42 99415
20080922 ERTS 43.52 43.77 40.73 40.8 55005
20080923 ERTS 41.14 41.78 39.32 40.06 58014
20080924 ERTS 39.15 40.15 38.36 39.46 68122
20080925 ERTS 39.83 40.61 39.0701 39.23 52896
20080926 ERTS 38.77 39.77 38.5 39.63 75084
20080929 ERTS 38.97 39.56 35.9989 36 66951
20080930 ERTS 37 37.5 35.1 36.99 95313
20081001 ERTS 36.66 36.76 34.47 34.97 69276
20081002 ERTS 34.91 35.43 33.82 33.97 78699
20081003 ERTS 34.55 34.67 32.24 32.68 116352
20081006 ERTS 31.62 32.36 28.88 30.81 109086
20081007 ERTS 31.47 32.04 28.78 29.11 84780
20081008 ERTS 28.57 30.93 28.3 28.99 95244
20081009 ERTS 29.21 29.98 27.64 27.8 64706
20081010 ERTS 27.5 29.34 26.21 27.99 127336
20080911 ESRX 71.8 74.81 70.57 74.69 26581
20080912 ESRX 74.3 76.2 73.366 75.64 22832
20080915 ESRX 73.31 76.35 73.31 74.37 24685
20080916 ESRX 75.09 76.87 73 76.67 38238
20080917 ESRX 75 75.96 73 73 31283
20080918 ESRX 73.27 76.08 71.34 75.11 38720
20080919 ESRX 77.23 77.36 73.22 74.36 48678
20080922 ESRX 74.36 76.49 73.85 74.19 19972
20080923 ESRX 74.25 75.19 71.31 71.31 18287
20080924 ESRX 71 73.67 71 73.49 14056
20080925 ESRX 71.78 76 71.65 72.7 13568
20080926 ESRX 72.54 75.89 72 74.88 14988
20080929 ESRX 74.17 77.97 66.5889 66.59 30557
20080930 ESRX 71.8 77.37 70.8 73.82 30605
20081001 ESRX 74.83 76.5 72.05 74.07 16209
20081002 ESRX 75 76 72.62 72.8 19124
20081003 ESRX 73.38 75.42 65.31 69.84 28835
20081006 ESRX 68.93 71 62 66.09 27953
20081007 ESRX 65.16 66.09 58.82 59 40020
20081008 ESRX 57.89 63.36 55.95 58.98 28513
20081009 ESRX 57.8 60.79 53.29 53.42 38775
20081010 ESRX 50.94 59.23 48.37 54.57 55136
20080911 ESV 59.27 60.43 57.41 59.49 45074
20080912 ESV 59.03 61.88 59.03 61.22 28539
20080915 ESV 59.22 59.8 56.73 57.57 41373
20080916 ESV 56.14 59.03 55.31 58.99 50205
20080917 ESV 58.74 59.27 55.03 55.03 50469
20080918 ESV 55.92 59.1 54.64 58.41 47485
20080919 ESV 62.33 69.82 58.76 60.89 43780
20080922 ESV 62.29 63.12 59.03 61.76 28108
20080923 ESV 60.81 63.32 60.22 60.39 26441
20080924 ESV 61.95 62.6 60.02 61.29 21120
20080925 ESV 61.61 61.81 60.5 61.2 18675
20080926 ESV 59.92 60.46 57.87 58.98 22694
20080929 ESV 57.43 57.43 52.5 53.9 35377
20080930 ESV 55.24 58.09 54.77 57.63 30457
20081001 ESV 56.74 57.85 54.73 56.07 32558
20081002 ESV 54.64 54.86 50.73 51.02 33171
20081003 ESV 51.17 54.15 50.1 50.68 28410
20081006 ESV 49.27 49.67 42.91 47.4 45385
20081007 ESV 48.49 48.9 43.01 43.01 41703
20081008 ESV 41.75 44.5 38.95 41.97 56619
20081009 ESV 42.36 43.96 37.39 37.89 40403
20081010 ESV 35.4 37.5 30.94 33.27 70164
20080911 ETFC 2.94 3.21 2.85 3.19 244794
20080912 ETFC 3.12 3.34 3.08 3.3 209078
20080915 ETFC 2.97 3.14 2.85 2.85 360982
20080916 ETFC 2.75 2.87 2.48 2.83 342712
20080917 ETFC 2.75 2.93 2.55 2.69 254814
20080918 ETFC 2.77 3.37 2.6 3.3 450441
20080919 ETFC 3.75 3.9787 3.42 3.91 545436
20080922 ETFC 3.71 3.74 3.37 3.37 182685
20080923 ETFC 3.47 3.55 3.26 3.28 137414
20080924 ETFC 3.48 3.5415 3.3 3.39 154764
20080925 ETFC 3.49 3.59 3.43 3.49 113464
20080926 ETFC 3.22 3.55 3.21 3.45 134383
20080929 ETFC 3.33 3.39 2.6 2.6 248519
20080930 ETFC 3 3.07 2.8 2.8 180130
20081001 ETFC 2.95 3.25 2.88 3.23 126242
20081002 ETFC 3.25 3.25 2.96 2.98 145580
20081003 ETFC 3.15 3.3 2.99 3.05 194693
20081006 ETFC 2.88 2.94 2.6 2.85 253225
20081007 ETFC 2.87 2.9 2.6 2.6 122892
20081008 ETFC 2.51 2.71 2.47 2.5 203865
20081009 ETFC 2.66 2.67 2.25 2.27 199009
20081010 ETFC 2.06 2.29 1.84 2.23 378560
20080911 ETN 68.33 71.17 66.3 71.17 29749
20080912 ETN 70.6 71.7 69.11 71.45 13836
20080915 ETN 68.56 71.3 68.56 68.73 17581
20080916 ETN 67.1 68.88 65.86 68.37 30326
20080917 ETN 66.93 66.93 64.78 65.3 27112
20080918 ETN 64.97 68.58 62.51 67.9 30401
20080919 ETN 70.09 71.38 67.96 69.33 25355
20080922 ETN 68.51 69.33 66.13 66.34 14115
20080923 ETN 66.42 66.42 62.61 62.92 23123
20080924 ETN 63.31 63.52 59.61 59.97 44016
20080925 ETN 60.47 61.07 59.33 59.49 33204
20080926 ETN 58.81 58.81 56.21 58.06 25656
20080929 ETN 57.49 57.49 52.32 53.77 33529
20080930 ETN 55.18 56.3 53.92 56.18 26565
20081001 ETN 55.62 56.06 54.37 54.58 31316
20081002 ETN 54.16 54.25 51.13 51.17 22030
20081003 ETN 51.96 53.68 49.06 49.2 25503
20081006 ETN 47.99 49.97 44.82 48.02 43990
20081007 ETN 49.02 50.33 47.83 47.98 37537
20081008 ETN 46.91 50.66 46.42 48.56 40797
20081009 ETN 49.71 50.37 46.66 47.1 32800
20081010 ETN 44.89 50.27 43.7 48 46568
20080911 ETR 95.25 98.11 93.45 97.95 20195
20080912 ETR 97.62 101.15 97.33 100.6 15362
20080915 ETR 97.4 99.24 96.63 96.74 27999
20080916 ETR 95.94 97.39 88.63 92.45 37723
20080917 ETR 91.04 91.53 86.13 87.29 39063
20080918 ETR 88.09 90.28 85.75 87.35 35656
20080919 ETR 87.76 94.58 85.02 91.24 31772
20080922 ETR 91.54 91.9 89.52 89.77 11858
20080923 ETR 89.77 91.98 89.5 89.81 15783
20080924 ETR 89.61 90.75 88.14 90.57 11763
20080925 ETR 91.04 94.66 90.41 93.57 15582
20080926 ETR 92.84 94.1 89.16 90.53 14692
20080929 ETR 89.59 90.89 83.78 84.82 28229
20080930 ETR 85.03 89.15 85.03 89.01 25060
20081001 ETR 88.05 89.095 86.3301 87.99 13530
20081002 ETR 87.62 88.39 85.61 86.65 22647
20081003 ETR 87.39 89.76 86.36 86.65 16811
20081006 ETR 85.2 87.66 81.18 82.92 33834
20081007 ETR 83.52 85.26 78.94 79.3 27375
20081008 ETR 78.18 80.7 76.07 76.07 42200
20081009 ETR 76.3 77.91 73.35 73.41 34425
20081010 ETR 71.09 71.83 61.93 68.25 48578
20080911 EXC 64.22 66.85 63 66.78 60802
20080912 EXC 66.47 68.76 66.14 68.39 60002
20080915 EXC 66.94 67.91 65.55 66.6 60152
20080916 EXC 66.06 66.55 62.8 65.61 77734
20080917 EXC 64.61 64.78 61.54 62.03 75612
20080918 EXC 62.96 64.86 61.67 63.95 58368
20080919 EXC 64.23 69 64.23 67.94 77981
20080922 EXC 68.65 69.36 67.95 68.31 54370
20080923 EXC 68.58 69.05 66.89 67.12 50151
20080924 EXC 67.89 67.89 64.73 66.5 46900
20080925 EXC 66.93 69.2 66.4 68.39 35550
20080926 EXC 67.97 68.72 65.96 67.16 31143
20080929 EXC 66.32 66.8 60 61.16 70756
20080930 EXC 62.28 63.35 60.34 62.62 44884
20081001 EXC 61.94 62.87 60.78 62.55 35256
20081002 EXC 62.03 63.84 58.45 59.55 55288
20081003 EXC 60.72 62.98 58.3 60.19 52807
20081006 EXC 59.07 60.19 54.04 56.4 62053
20081007 EXC 57.91 58.09 53.38 53.5 55675
20081008 EXC 52.11 54.82 49.68 51.27 96021
20081009 EXC 51.6 51.99 47.6 48.17 71554
20081010 EXC 46.46 49.45 41.23 47.38 120211
20080911 EXPD 34 35.79 33.99 35.73 24690
20080912 EXPD 35 35.58 34.56 35.41 19322
20080915 EXPD 35.04 36.94 34.51 36.35 28585
20080916 EXPD 36.44 37.49 35.86 37.05 31777
20080917 EXPD 36.7 37.17 34.93 35.75 31103
20080918 EXPD 36.56 38.7 35.77 38.64 37488
20080919 EXPD 39.79 41.1 35.37 38.4 36970
20080922 EXPD 38.27 41 36.14 36.31 16602
20080923 EXPD 36.59 37.38 35.56 35.63 17312
20080924 EXPD 35.63 36.24 35.2 35.64 17318
20080925 EXPD 36.1 36.85 35.67 36.06 15893
20080926 EXPD 35.51 36.34 35.04 36.17 16958
20080929 EXPD 35.54 36.45 34.51 34.85 33564
20080930 EXPD 34.85 36.12 34.03 34.84 35758
20081001 EXPD 34.96 36.05 34.164 35.8 24917
20081002 EXPD 35.34 35.92 33.6 33.75 34918
20081003 EXPD 34.18 35.1 32.91 33 36812
20081006 EXPD 32.3 33.21 29.545 31.25 56008
20081007 EXPD 30.41 31.75 28.3 29.16 69080
20081008 EXPD 28.5 30.4 28 28.82 58991
20081009 EXPD 29.54 30.6 26.52 26.8 41280
20081010 EXPD 25.95 28.81 24.05 27.86 62451
20080911 EXPE 16.87 17.15 16.62 17.03 42181
20080912 EXPE 16.93 17.06 16.52 17.02 49072
20080915 EXPE 16.86 17.01 15.71 15.71 46793
20080916 EXPE 15.61 16.13 15.47 16.05 60939
20080917 EXPE 15.78 15.87 15.09 15.1 54822
20080918 EXPE 15.77 16.15 14.04 15.83 73839
20080919 EXPE 16.19 17.26 15.36 16.75 63136
20080922 EXPE 16.49 16.75 15.56 15.58 58313
20080923 EXPE 15.66 15.91 15.07 15.31 23532
20080924 EXPE 15.38 15.84 15.24 15.69 22059
20080925 EXPE 15.83 16.43 15.7 16.17 30530
20080926 EXPE 15.81 16.06 15.57 15.96 19967
20080929 EXPE 15.55 16.11 13.61 13.71 55280
20080930 EXPE 13.93 15.13 13.72 15.11 48718
20081001 EXPE 14.92 15.36 14.405 14.95 29138
20081002 EXPE 14.76 14.92 13.92 14.04 35258
20081003 EXPE 14.17 15.03 13.56 13.61 66698
20081006 EXPE 13.47 13.91 12.77 13.71 56041
20081007 EXPE 13.98 14.12 12.7359 12.74 56439
20081008 EXPE 12.99 13.44 12.38 12.96 61358
20081009 EXPE 13.21 13.46 12.18 12.18 48769
20081010 EXPE 11.93 13.27 11.31 11.81 85290
20080911 F 4.38 4.75 4.36 4.68 855708
20080912 F 4.72 4.99 4.6 4.91 1300520
20080915 F 4.61 5.07 4.5 4.74 1038722
20080916 F 4.6 5.18 4.55 5.07 993205
20080917 F 5 5.04 4.6 4.94 1230129
20080918 F 4.99 5.35 4.76 5.28 1104241
20080919 F 5.66 5.7 5.15 5.29 913361
20080922 F 5.34 5.34 4.86 4.95 513459
20080923 F 5.05 5.05 4.81 4.86 214012
20080924 F 4.96 5.03 4.81 5.03 280734
20080925 F 5.05 5.2 4.92 4.98 274791
20080926 F 4.85 5 4.7199 4.81 371826
20080929 F 4.8 4.9 4.17 4.17 353505
20080930 F 4.55 5.2 4.4 5.2 430013
20081001 F 4.75 4.95 4.49 4.55 381115
20081002 F 4.51 4.61 4.35 4.35 286696
20081003 F 4.47 4.47 4.05 4.05 431012
20081006 F 3.99 4.02 3.32 3.69 648375
20081007 F 3.79 3.9 2.92 2.92 717886
20081008 F 2.96 5.47 2.1 2.66 1279783
20081009 F 2.88 3 2.03 2.08 1302934
20081010 F 2.07 2.55 1.88 1.99 1969688
20080916 FAST 52.17 55.85 52.17 55.45 41054
20080917 FAST 55.05 55.74 54.01 54.01 35179
20080918 FAST 54.35 54.67 51.72 54.18 44591
20080919 FAST 55.81 56.48 49.25 53.62 50942
20080922 FAST 53.45 53.5 52.15 52.4 16889
20080923 FAST 52.29 53.92 52.02 52.1 19977
20080924 FAST 52.44 52.99 50.56 51.54 20599
20080925 FAST 51.75 52.81 50.99 51.75 19576
20080926 FAST 50.45 50.93 49.56 50.38 30505
20080929 FAST 49.47 50.3 46.41 46.85 31834
20080930 FAST 48.24 49.39 47 49.39 23223
20081001 FAST 49.29 49.29 45.06 45.25 44137
20081002 FAST 44.7 44.7799 41.93 42.85 58183
20081003 FAST 43.92 45.06 41.59 41.96 49127
20081006 FAST 40.1 40.93 37.14 40.42 57203
20081007 FAST 40.49 41.29 36.96 36.96 47212
20081008 FAST 36.36 38.63 34.82 36.85 61459
20081009 FAST 37.11 38.92 36.08 36.2 35867
20081010 FAST 35.2 38.44 33.75 37.22 59808
20080911 FCX 67.58 69.12 63.3 68.26 252060
20080912 FCX 69.88 74.39 69.54 73.88 160063
20080915 FCX 69.79 70.83 65.19 65.84 155151
20080916 FCX 63.01 66.48 60.18 66.25 268251
20080917 FCX 64.81 68.38 61.01 65.41 257765
20080918 FCX 66.82 69.48 62.73 66.98 240128
20080919 FCX 71.3 74.75 68.43 73.52 183767
20080922 FCX 74.9 77.34 71.93 72.33 172246
20080923 FCX 71.52 74.8 69.29 69.51 154377
20080924 FCX 70.94 71 66.27 66.5 110262
20080925 FCX 66.76 69.65 64.75 68.4 129597
20080926 FCX 66.2 66.62 61.52 63.82 163134
20080929 FCX 60.17 60.38 51.21 53.22 257266
20080930 FCX 54.89 57.34 53.24 56.85 188344
20081001 FCX 56.08 56.75 51.36 52.96 182610
20081002 FCX 51.24 51.25 45.17 45.6 234712
20081003 FCX 46.41 49.59 44.15 44.86 213284
20081006 FCX 42.72 43.76 37.34 43.71 336357
20081007 FCX 45.73 46.5 38.5 38.69 288197
20081008 FCX 37.67 44.3 37 42.6 336523
20081009 FCX 45.73 46.66 37.3348 38.41 304000
20081010 FCX 34.81 39.9 32.5 36.35 347991
20080911 FDO 26.59 27.53 26.2 27.48 43832
20080912 FDO 27 27.34 26.65 27.27 32077
20080915 FDO 26.73 27.46 26.17 26.98 33724
20080916 FDO 26.23 27.95 26.23 26.84 35266
20080917 FDO 26.34 26.95 25.06 25.41 39407
20080918 FDO 25.51 28.82 24.36 28.51 54340
20080919 FDO 29.37 32.5 26.97 27.93 61909
20080922 FDO 28.02 28.49 25.75 25.87 52306
20080923 FDO 25.9 27.25 25.74 26.37 37452
20080924 FDO 26.65 27 25.94 26.54 24230
20080925 FDO 26.65 27.86 26.14 26.33 40372
20080926 FDO 25.74 27.09 25.6101 26.95 33013
20080929 FDO 26.5 26.7 24.22 25.14 61693
20080930 FDO 25.51 25.93 23.51 23.7 67011
20081001 FDO 23.42 24.61 23.42 24.43 43534
20081002 FDO 24.2 24.86 23.75 24.2 38939
20081003 FDO 25.35 26.05 23.83 24.55 76115
20081006 FDO 24 25.57 23.32 25.5 62220
20081007 FDO 25.6 25.8 23.32 23.36 45201
20081008 FDO 22.89 25.8 22.61 24.38 68839
20081009 FDO 25.01 25.01 21.75 21.96 39670
20081010 FDO 21.03 24.04 19.7 22.3 48089
20080911 FDX 86.46 90.63 86.46 90.47 31515
20080912 FDX 89.3 90.96 88.64 90.84 32421
20080915 FDX 89 92.43 89 90.5 40233
20080916 FDX 88.64 92 88.46 92 49957
20080917 FDX 89.88 90.98 87.21 88.07 45580
20080918 FDX 88.36 91.68 85.68 91.13 61191
20080919 FDX 96.01 96.99 89.6 90.08 46717
20080922 FDX 88.99 89.88 85.14 85.68 39436
20080923 FDX 86.01 87.15 84.2775 84.79 29096
20080924 FDX 84.65 85.73 81.96 82.5 36401
20080925 FDX 83.09 84.21 81.31 81.88 29993
20080926 FDX 80.56 82.23 80.27 81.56 26385
20080929 FDX 80.28 81.4 78.69 79.61 43136
20080930 FDX 81.36 81.56 78.79 79.04 32420
20081001 FDX 78.39 81.47 78.1035 80.74 33925
20081002 FDX 80.45 80.6 76.72 77.5 38444
20081003 FDX 78.44 81.05 77.61 78 36961
20081006 FDX 76.27 78.24 74.62 77.34 49367
20081007 FDX 78.61 78.61 74.5 74.66 39345
20081008 FDX 71.75 75.3 70.32 70.97 78450
20081009 FDX 71.76 72.89 66 66.8 51167
20081010 FDX 64.09 70.5 61.68 68.36 74818
20080911 FE 66.38 68.43 65.39 68.3 17925
20080912 FE 67.83 69.7 67.35 69.42 20002
20080915 FE 68.02 69.01 66.91 67.03 19115
20080916 FE 67.03 68.5 64.31 67.52 30885
20080917 FE 66.46 67.01 63.08 63.08 35490
20080918 FE 63.71 68.28 63.03 66.58 36114
20080919 FE 68.18 72.1 66.96 68.93 26662
20080922 FE 69.17 69.17 65.68 65.87 18200
20080923 FE 65.89 67.54 65.57 66.18 13577
20080924 FE 66.2 66.71 64.96 66.52 13480
20080925 FE 66.8 69.2 66.8 68.98 16329
20080926 FE 68.24 68.98 67.54 68.64 10575
20080929 FE 67.89 68.5 65.58 66.79 24635
20080930 FE 68.07 68.07 65.73 66.99 27554
20081001 FE 66.68 66.69 64.77 64.99 22571
20081002 FE 64.54 64.74 60.78 61.71 42262
20081003 FE 62.49 64 60.47 61.01 21373
20081006 FE 59.97 61.01 56.04 56.66 30247
20081007 FE 57.13 58.845 54.28 54.5 30579
20081008 FE 53.64 55.36 52.36 53 38271
20081009 FE 52.84 54.38 50.21 50.62 25711
20081010 FE 48.96 49.32 41.2 45.45 48894
20080911 FHN 10.44 10.95 10.3 10.91 70783
20080912 FHN 10.71 11.85 10.62 11.6 61440
20080915 FHN 10.65 11.65 10.6 11.02 84733
20080916 FHN 10.35 11.85 10.35 11.55 102079
20080917 FHN 11.08 11.74 10.46 10.95 83403
20080918 FHN 11.35 15.2 8.84 13.2 183266
20080919 FHN 17.28 17.9 12.61 14.5 146358
20080922 FHN 14.5 14.5 12.05 12.44 48216
20080923 FHN 12.87 12.87 10.79 11.75 68406
20080924 FHN 12 12.45 11.48 11.84 32863
20080925 FHN 12.39 12.5 11.69 12 31223
20080926 FHN 11.08 11.53 10.12 11.27 71047
20080929 FHN 10.14 10.57 6.41 7.25 127123
20080930 FHN 8.8 10.1 8.53 9.36 63691
20081001 FHN 9.58 12 9.05 11.24 47626
20081002 FHN 11.4 11.53 10.63 11.3 45391
20081003 FHN 11.56 12.4 10.05 10.99 53955
20081006 FHN 10.15 10.7 8.9 10.03 45861
20081007 FHN 10.99 10.99 9.08 9.09 40232
20081008 FHN 9.45 9.589 8.15 8.65 42335
20081009 FHN 9.09 10.51 7.47 7.57 101836
20081010 FHN 7.4 8.26 6.89 8.11 103076
20080911 FII 31 32.66 30.86 32.4 22144
20080912 FII 32.02 32.49 31.5 32.04 14096
20080915 FII 30.64 32.34 30.46 31.16 20199
20080916 FII 29.58 33.07 29.58 33.06 25173
20080917 FII 32.03 33.7 30.28 30.51 51008
20080918 FII 30.87 32.34 17.17 27.1 133360
20080919 FII 33.6 36.63 27.96 31.5 46104
20080922 FII 33 33 29.98 31.52 13927
20080923 FII 31.76 31.76 30.01 30.6 8337
20080924 FII 31.05 31.9 29.52 30.41 9609
20080925 FII 30.79 32.15 30.41 31.68 6309
20080926 FII 30.65 32.07 30.22 32.02 8856
20080929 FII 32.83 33.88 26.68 27.25 13033
20080930 FII 30.545 31.98 28.06 28.85 9903
20081001 FII 28.52 29.59 26.27 28.34 10197
20081002 FII 28.85 29.17 25 25.57 8267
20081003 FII 26.04 27.38 25.01 25.56 9169
20081006 FII 25.06 28.06 23.82 26.6 11304
20081007 FII 29.2 29.2 24.73 25.48 13655
20081008 FII 25.02 26.4 22.98 23.31 9556
20081009 FII 24.32 24.35 20.23 20.35 19947
20081010 FII 19.52 24.4 19.36 24.4 25988
20080911 FIS 21.22 21.65 21.15 21.59 16331
20080912 FIS 21.25 21.86 21.25 21.83 17419
20080915 FIS 21.17 21.48 20.69 20.88 14258
20080916 FIS 20.53 21.18 20.18 21.12 20373
20080917 FIS 20.84 21.03 19.75 19.76 24603
20080918 FIS 20.05 20.2 19 20.2 27123
20080919 FIS 19.23 23.41 19.23 20.36 61363
20080922 FIS 20.15 20.2 18.96 19.04 18621
20080923 FIS 19.17 19.72 18.97 19.4 16807
20080924 FIS 19.4 19.59 19.15 19.48 13924
20080925 FIS 19.81 20.03 19.57 19.91 13126
20080926 FIS 19.53 19.91 19.26 19.74 17875
20080929 FIS 19.44 19.7 17.21 18.09 25808
20080930 FIS 18.62 18.62 17.935 18.46 20667
20081001 FIS 18.3 18.45 18.03 18.18 19828
20081002 FIS 18.11 18.21 17.45 17.5 19755
20081003 FIS 17.78 18.04 17 17.04 29529
20081006 FIS 16.67 16.79 15.34 16.15 39705
20081007 FIS 16.4 16.58 15.27 15.27 28250
20081008 FIS 15.03 16.06 14.86 15.3 32352
20081009 FIS 15.7 15.93 14.68 14.68 23976
20081010 FIS 14.1 15.99 13.51 15.14 43949
20080911 FISV 51.47 53.14 51.41 53.03 21869
20080912 FISV 52.78 54.67 52.4 54.34 35585
20080915 FISV 53.41 53.89 52.68 52.88 23911
20080916 FISV 52.34 53.54 51.56 53.19 36847
20080917 FISV 52.31 52.82 50.54 50.55 25319
20080918 FISV 51.04 52.03 49.62 50.45 33632
20080919 FISV 51.85 53.2 50.03 51.51 36161
20080922 FISV 51.2 51.79 50.09 50.12 12965
20080923 FISV 49.9 51.23 49.9 50.25 17640
20080924 FISV 50.35 51.03 49.28 49.66 22664
20080925 FISV 49.98 50.93 49.01 50.51 13962
20080926 FISV 49.71 50.19 48.93 49.82 14794
20080929 FISV 49 49.27 43.05 45.88 37682
20080930 FISV 46.64 47.33 44.71 47.32 32162
20081001 FISV 46.61 46.88 45.57 46.03 16648
20081002 FISV 45.9 46.36 44.84 44.94 18736
20081003 FISV 45.28 46.65 43.81 43.83 23003
20081006 FISV 43.53 43.77 39.6 41.09 39822
20081007 FISV 41.26 42.1 39.31 39.33 26149
20081008 FISV 38.85 40.32 37.11 38.82 39396
20081009 FISV 38.9 39.46 36.63 36.86 23199
20081010 FISV 35.84 37.65 33.42 35.99 40266
20080911 FITB 14.3 15.2 14.13 15.03 202815
20080912 FITB 14.83 15.45 14.67 15.31 110218
20080915 FITB 14.39 15.39 14.11 14.11 163462
20080916 FITB 13.51 15.5 13.17 15.45 209668
20080917 FITB 15.03 15.5 13.6 14.3 225667
20080918 FITB 14.59 16.17 12.9 15.96 316932
20080919 FITB 18.2 21 15.83 18.88 388114
20080922 FITB 18 18.5 16.75 17 93946
20080923 FITB 17.12 17.5 16.2 16.41 77288
20080924 FITB 16.92 17.22 16.28 16.53 64836
20080925 FITB 17.08 17.13 15.74 16.66 104297
20080926 FITB 15.05 16.49 15.05 16.16 111021
20080929 FITB 15.4 15.75 7.96 9.11 301990
20080930 FITB 10.86 13.05 10.5 11.9 199761
20081001 FITB 12 14.2 11.66 13.82 132292
20081002 FITB 13.7 13.85 12.59 13.35 103181
20081003 FITB 14.31 14.61 12.82 13.22 133204
20081006 FITB 12.25 13.22 10.69 12.16 123682
20081007 FITB 12 12.28 10.82 11.1 139954
20081008 FITB 10.66 13.21 10 12.01 134913
20081009 FITB 12.33 12.52 9.73 9.73 176435
20081010 FITB 9.55 11.45 9.5 10.4 232556
20080911 FLR 58.32 62.36 57.34 62.29 42317
20080912 FLR 61.95 66.34 60.85 65.01 47830
20080915 FLR 60.91 61.33 57.23 57.99 42358
20080916 FLR 55.32 59.82 54.2 59.51 50212
20080917 FLR 58.81 60.28 55.93 56.81 43107
20080918 FLR 57.8 59.5 54.78 58.53 37301
20080919 FLR 63.99 66.51 62.54 64.11 53778
20080922 FLR 64.01 64.37 60.19 60.55 32485
20080923 FLR 60.67 61.4 56.061 56.87 39664
20080924 FLR 57.55 58.09 55.35 55.69 29740
20080925 FLR 56.9 57.69 54.72 56.73 44771
20080926 FLR 54.51 55.79 54.24 55.51 43264
20080929 FLR 53.04 54 46.19 48.72 47849
20080930 FLR 50.44 55.87 50 55.7 41455
20081001 FLR 54.97 56.01 50.66 52.22 45890
20081002 FLR 51.06 52 43.26 44.88 66436
20081003 FLR 46.08 51.64 46.08 46.76 80319
20081006 FLR 44.22 46.37 40.6 45.62 76116
20081007 FLR 47.16 47.16 39.69 40.64 78606
20081008 FLR 40.49 42.65 37.64 40.83 62029
20081009 FLR 42.62 44.36 39 39.21 51225
20081010 FLR 37.23 40.32 33.77 37.94 66191
20081001 FLS 88.01 90.28 85.02 87.5 69579
20081002 FLS 86.51 87.46 68.45 70.43 31211
20081003 FLS 71.68 77.1 71.36 72.2 21504
20081006 FLS 69.15 69.95 58.77 67.79 24524
20081007 FLS 68.57 71.51 56.94 56.94 26069
20081008 FLS 54.99 67.51 52.5 63.84 32583
20081009 FLS 65.58 67.3799 60.05 61.02 26279
20081010 FLS 57.74 61.45 50.25 56.32 32444
20080911 FNM 0.773 0.85 0.69 0.78 891657
20080912 FNM 0.7669 1.1242 0.7 0.74 784489
20080915 FNM 0.6399 0.65 0.57 0.61 548652
20080916 FNM 0.5301 0.58 0.4807 0.481 472197
20080917 FNM 0.4821 0.5008 0.3513 0.43 887428
20080918 FNM 0.515 0.58 0.43 0.49 526640
20080919 FNM 0.9199 0.92 0.6217 0.69 998268
20080911 FO 60.59 61.65 60.21 61.57 7449
20080912 FO 61 61.03 60.18 60.56 9100
20080915 FO 58.86 60.52 58.86 59.15 10382
20080916 FO 59.2 59.61 57.88 59.36 10104
20080917 FO 58.65 58.78 57.4 57.48 12064
20080918 FO 58.12 61.39 57.94 60.29 15763
20080919 FO 61 63.67 60.38 62.77 18406
20080922 FO 62.1 62.23 59.6 59.91 8275
20080923 FO 59.94 61.28 59.4 59.69 6300
20080924 FO 59.99 60.22 59.08 59.47 6974
20080925 FO 59.8 61.46 59.6 60.92 9167
20080926 FO 60.27 60.89 59.82 59.97 9413
20080929 FO 59.66 59.96 56.64 57.01 11051
20080930 FO 58.15 58.16 56.07 57.36 9282
20081001 FO 56.76 57.95 56.63 57.8 6112
20081002 FO 57.33 57.43 53.5 53.8 13353
20081003 FO 54.04 54.73 52.3 52.42 12155
20081006 FO 51.33 51.82 48.39 50.97 14608
20081007 FO 49.55 50.95 46.82 46.82 17132
20081008 FO 45.82 48.51 45.66 47.43 16673
20081009 FO 48 49.12 44.16 44.33 13456
20081010 FO 43.78 43.78 39.22 41 29204
20080911 FPL 54.78 55.47 53.55 55.43 21397
20080912 FPL 55.26 56.268 54.83 55.98 22650
20080915 FPL 55.01 55.59 53.4 53.45 31884
20080916 FPL 53.3 53.44 51.21 52.97 55603
20080917 FPL 52.16 52.36 50 50.02 46562
20080918 FPL 50.57 53.3 49.95 52.64 45942
20080919 FPL 54.99 57.21 54.6 55.97 56018
20080922 FPL 55.98 55.98 53.21 53.6 23991
20080923 FPL 53.61 54.46 53 53.25 22806
20080924 FPL 53.5 53.91 52.38 53.75 18672
20080925 FPL 53.98 55.75 53.98 55.45 21620
20080926 FPL 54.73 55.5 54 55.32 19283
20080929 FPL 54.78 54.78 49.87 51.61 57929
20080930 FPL 52.35 52.35 49.74 50.3 59414
20081001 FPL 50.22 51.06 48.82 50.19 44805
20081002 FPL 50.27 50.49 48.25 48.34 47832
20081003 FPL 49.74 49.89 47.54 48.4 39144
20081006 FPL 47.48 48.34 43.93 44.9 47701
20081007 FPL 45.25 45.49 43 43.48 51244
20081008 FPL 42.64 43.88 40.74 41.25 57677
20081009 FPL 42.33 42.75 39.1 39.1 49889
20081010 FPL 37.39 39.34 33.81 37.08 76368
20080911 FRE 0.6402 0.72 0.55 0.59 1119539
20080912 FRE 0.6034 0.61 0.45 0.46 988505
20080915 FRE 0.4098 1.01 0.35 0.3901 515814
20080916 FRE 0.3815 0.4199 0.25 0.2596 438972
20080917 FRE 0.3101 0.32 0.25 0.27 917873
20080918 FRE 0.33 0.4 0.3 0.33 671505
20080919 FRE 0.65 0.69 0.46 0.55 941852
20080911 FRX 29.62 30.18 28.92 29.26 42861
20080912 FRX 28.8 29.82 28.8 29.37 30500
20080915 FRX 28.67 29.24 28.57 28.88 46234
20080916 FRX 28.35 29.29 28.11 29.06 45870
20080917 FRX 28.72 28.72 27.6 27.6 58174
20080918 FRX 28 28.65 27.61 28.03 71385
20080919 FRX 28.21 29.77 27.67 28.91 48650
20080922 FRX 29.13 29.17 28.11 28.11 29290
20080923 FRX 28.33 28.57 27.83 27.89 37988
20080924 FRX 27.91 28.23 27.65 27.96 25939
20080925 FRX 27.83 28.48 27.83 28.1 29410
20080926 FRX 27.8 28.77 27.8 28.44 24631
20080929 FRX 28.24 28.72 26.7 26.79 45637
20080930 FRX 27.49 28.42 26.17 28.28 51379
20081001 FRX 28.07 28.33 27.07 27.58 36311
20081002 FRX 27.48 27.855 26.55 26.71 25692
20081003 FRX 27.17 27.38 26.18 26.27 25078
20081006 FRX 25.95 26.2 23.39 23.94 79837
20081007 FRX 23.83 24.85 23.71 24.26 45995
20081008 FRX 23.85 25.43 23.7 24.81 57122
20081009 FRX 24.82 25.01 22.18 22.18 52658
20081010 FRX 21.31 22.28 20 21.8 58686
20080911 FTR 12.15 12.33 12.02 12.25 22137
20080912 FTR 12.2 12.36 12.13 12.28 23215
20080915 FTR 12 12.27 11.65 11.65 45393
20080916 FTR 11.69 11.96 11.44 11.84 32740
20080917 FTR 11.8 11.82 11.5 11.52 43747
20080918 FTR 11.49 11.83 11.22 11.75 74575
20080919 FTR 12.59 12.59 11.15 11.86 43344
20080922 FTR 11.7 11.8 11.32 11.39 22310
20080923 FTR 11.4 11.64 11.31 11.33 15952
20080924 FTR 11.34 11.61 11.23 11.5 19611
20080925 FTR 11.5 11.965 11.45 11.9 20138
20080926 FTR 11.7 11.89 11.62 11.84 14339
20080929 FTR 11.8 11.98 11.2 11.33 28154
20080930 FTR 11.48 11.62 11.25 11.5 26756
20081001 FTR 11.41 11.8 11.25 11.49 18982
20081002 FTR 11.42 11.65 11.12 11.14 19852
20081003 FTR 11.18 11.59 11.03 11.15 45730
20081006 FTR 10.84 10.98 10.06 10.37 51425
20081007 FTR 10.51 10.56 9.76 9.83 43885
20081008 FTR 9.6 9.8116 9.18 9.18 52415
20081009 FTR 9.49 9.49 8.72 8.72 35182
20081010 FTR 8.32 8.55 7.45 8.13 63442
20080911 GAS 46.97 48.34 46.66 48.04 7670
20080912 GAS 47.89 48.7 47.41 48.1 8904
20080915 GAS 47.04 48.16 46.3 46.38 11153
20080916 GAS 45.11 46.99 44.48 46.73 11226
20080917 GAS 46.07 46.62 44.68 45.59 11528
20080918 GAS 46.5 49 46.18 48.72 14578
20080919 GAS 49.54 51.99 48.34 49.73 14590
20080922 GAS 49.37 49.7 47.81 47.92 5777
20080923 GAS 47.79 49 47.36 47.69 5741
20080924 GAS 47.72 48.25 47.15 47.93 6385
20080925 GAS 48.15 49.31 48 49.24 8111
20080926 GAS 48.35 49.22 47.78 48.49 7041
20080929 GAS 47.93 48.53 42.93 44.16 17756
20080930 GAS 44.73 44.76 42 44.35 9283
20081001 GAS 44.1 46.24 43.96 46 8026
20081002 GAS 45.82 47.53 45.75 47.33 9726
20081003 GAS 47.79 48.42 45.91 46.25 12024
20081006 GAS 45.41 45.9 42.82 45.02 12785
20081007 GAS 45.42 45.98 43.79 43.85 11160
20081008 GAS 43.13 45.175 42.52 43.45 16335
20081009 GAS 43.46 44.25 39.2 39.2 11264
20081010 GAS 38.4 39.98 35.25 38.73 21845
20080911 GCI 17.38 17.85 17.32 17.76 46553
20080912 GCI 17.68 18.09 17.21 17.53 41564
20080915 GCI 16.53 17.2 16.32 16.32 58778
20080916 GCI 16.39 16.55 15.69 16.55 55404
20080917 GCI 16.05 16.22 15.62 15.96 44274
20080918 GCI 16.26 19.3 15.99 18.11 93312
20080919 GCI 19.26 20.93 18.39 18.56 132692
20080922 GCI 18.39 18.48 17.81 18.01 37004
20080923 GCI 18.03 18.74 17.3 17.34 40980
20080924 GCI 17.39 17.8 16.97 17.09 38026
20080925 GCI 17.34 18.3 17.34 17.95 41387
20080926 GCI 17.43 18.31 17.43 18.2 28181
20080929 GCI 17.61 18.13 16.4 17 46141
20080930 GCI 17.07 17.34 16.36 16.91 37254
20081001 GCI 16.67 17.18 16.12 17.05 38066
20081002 GCI 16.9 17.47 16.21 16.28 33238
20081003 GCI 16.54 16.61 15.07 15.18 64015
20081006 GCI 14.99 15.15 13.89 14.98 85657
20081007 GCI 15.16 15.64 14.23 14.5 46673
20081008 GCI 14.44 15.65 13.84 14.61 60470
20081009 GCI 15.01 15.01 13.3 13.37 54636
20081010 GCI 12.76 13.81 11.92 12.87 88463
20080911 GD 82.7 84.84 82.58 84.77 42277
20080912 GD 84 85.55 83.56 84.93 22859
20080915 GD 83.27 85.01 83.01 83.91 37352
20080916 GD 82.69 85.69 82.48 85.09 38579
20080917 GD 84.5 84.55 82 82.28 33331
20080918 GD 82.95 84.45 79.35 83.84 48990
20080919 GD 84.99 86.38 81.39 82.39 41052
20080922 GD 82.87 82.87 80.72 81.26 25608
20080923 GD 81.34 81.63 79.66 79.91 19694
20080924 GD 79.28 79.8 76.75 77.73 46689
20080925 GD 78 79.32 76.57 76.74 46660
20080926 GD 74.92 75.75 73.12 74.92 61400
20080929 GD 74 74.85 70 71.4 55684
20080930 GD 72.01 73.87 71.24 73.62 37996
20081001 GD 73.07 73.62 71.66 72 44272
20081002 GD 71.63 72.37 69.59 70.26 55225
20081003 GD 70.96 71.77 67.9 68.2 48322
20081006 GD 66.97 67.38 63.89 65.92 48044
20081007 GD 66.97 67.94 65.05 65.05 43419
20081008 GD 63.74 67.71 63.65 65.56 54856
20081009 GD 65.42 66.39 60.92 60.92 41366
20081010 GD 58.44 60.55 55.14 57.39 73768
20080911 GE 27.7 28.33 26.85 28.16 820997
20080912 GE 27.73 27.74 26.33 26.75 1545731
20080915 GE 24.82 26.05 23.91 24.6 1737976
20080916 GE 22.17 25.43 22.16 25.06 1833930
20080917 GE 23.99 24.38 22.3 23.39 2279446
20080918 GE 23.74 25.53 22.19 24.79 2085750
20080919 GE 29.12 29.2 25.52 26.62 2110318
20080922 GE 27.38 27.48 25.65 26.15 559786
20080923 GE 25.36 25.64 24.66 24.95 641547
20080924 GE 25.08 25.08 23.81 24.59 607533
20080925 GE 23.66 26.24 23.5 25.68 1049029
20080926 GE 24.75 25.81 24.52 25.25 473577
20080929 GE 25.12 25.64 23.1 23.1 766697
20080930 GE 23.87 26.05 23.87 25.5 759862
20081001 GE 24 25.75 21.65 24.5 1820620
20081002 GE 22.83 22.89 22.01 22.15 5198477
20081003 GE 22.7 23 21.49 21.57 2149127
20081006 GE 20.54 21.87 19.69 21.38 1846131
20081007 GE 22.28 22.65 20.19 20.3 1580468
20081008 GE 20.02 21.99 19.9 20.65 1387995
20081009 GE 21.4 21.62 19 19.01 1572298
20081010 GE 18.7 21.5 18.4 21.5 2752753
20080911 GENZ 78.75 80.62 78.75 80.5 26409
20080912 GENZ 80.21 80.63 79.33 79.85 23881
20080915 GENZ 78.91 81.67 78.67 79.65 34971
20080916 GENZ 80.48 81.95 79.96 80.42 44694
20080917 GENZ 79.27 80.46 78.27 78.52 50209
20080918 GENZ 79.4 80.49 77.09 80.39 50663
20080919 GENZ 82.8 82.99 67 80.67 63421
20080922 GENZ 79.06 80.58 76.75 76.84 23655
20080923 GENZ 76.9 77.65 74.26 76.22 26799
20080924 GENZ 76.4 79.36 75.85 78.49 28007
20080925 GENZ 79.29 80.86 78.88 80.44 26076
20080926 GENZ 79.34 81.63 78.54 81.16 21687
20080929 GENZ 80.19 81.96 77 77.09 37711
20080930 GENZ 77.75 81.08 77.4 80.89 36047
20081001 GENZ 80.06 81.16 79 80.33 25321
20081002 GENZ 80.24 81.09 78.09 78.1 25587
20081003 GENZ 78.88 80.41 76.5 76.77 31338
20081006 GENZ 76.42 77.27 69.67 72.69 48222
20081007 GENZ 73.31 75.2 70.9159 70.92 40914
20081008 GENZ 68.42 72.98 68.25 68.98 55765
20081009 GENZ 69.45 70.61 63.45 64.13 51806
20081010 GENZ 62.63 68.92 60.28 64.59 77015
20080911 GGP 25.35 26.41 25.02 26.33 44212
20080912 GGP 25.79 27.58 25.42 27.55 50211
20080915 GGP 26.44 26.76 23.75 23.75 99519
20080916 GGP 23.53 23.75 20.75 23.66 108592
20080917 GGP 22.85 23.05 19.84 20.37 126910
20080918 GGP 20.93 21.47 13.37 19.92 273837
20080919 GGP 25.06 27.43 19.41 21.42 181154
20080922 GGP 20.6 21.29 15.75 16.08 123558
20080923 GGP 17.7 19.01 16.55 17 78365
20080924 GGP 16.96 16.96 15.09 15.84 44989
20080925 GGP 16.08 16.5 15.4 16 56758
20080926 GGP 15.47 17.53 15.14 17.05 51687
20080929 GGP 16.46 16.92 13.87 14.21 53084
20080930 GGP 15.02 17.5 14 15.1 54690
20081001 GGP 14.86 15 14.2 14.62 38502
20081002 GGP 14.62 14.62 7.08 7.59 146151
20081003 GGP 10.87 12.48 8.98 9.67 169975
20081006 GGP 9.5 10 7.24 7.75 75757
20081007 GGP 7.87 9.722 3.51 4.5 304175
20081008 GGP 4.95 5.99 4 5.4 177536
20081009 GGP 5.69 5.69 3.84 3.9 167950
20081010 GGP 3.52 5.4 3.11 4.82 200873
20080911 GILD 46.27 49.05 46.07 49.04 138009
20080912 GILD 49.4 49.7 47.96 48.12 134033
20080915 GILD 47.62 49.03 47.42 47.83 96634
20080916 GILD 47.26 50.93 47.09 49.83 141537
20080917 GILD 47.95 49.51 46.93 46.93 122678
20080918 GILD 48 48.69 43.33 47.17 179209
20080919 GILD 48.59 49 39.8 46.46 181737
20080922 GILD 46.13 46.57 44.7 44.71 69402
20080923 GILD 44.95 45.71 44.49 44.69 88797
20080924 GILD 45 46.77 44.8 46.69 95690
20080925 GILD 46.6 49.09 46.09 47.05 86582
20080926 GILD 45.93 48.88 45.83 48.64 98552
20080929 GILD 47.77 48.97 40 42.44 169656
20080930 GILD 45.3 46 44.16 45.63 129861
20081001 GILD 45.75 45.88 44.61 45.3 66203
20081002 GILD 45.64 46.52 44.62 44.69 77721
20081003 GILD 45.68 47.76 44.69 45.75 109374
20081006 GILD 44.98 46.64 40.82 41.88 180585
20081007 GILD 41.91 43.81 40.5859 40.59 129344
20081008 GILD 39.57 42.45 39.24 41.07 143309
20081009 GILD 41.29 42.74 39.78 40.04 138561
20081010 GILD 38.5 41.19 35.6 37.47 251021
20080911 GIS 67.51 68.89 67.32 68.82 28036
20080912 GIS 68.49 69.1 68.23 69.1 26545
20080915 GIS 68.34 69.52 67.22 68.15 33715
20080916 GIS 68.02 68.84 67.68 68.55 40379
20080917 GIS 68.92 71.33 68.02 69.74 71040
20080918 GIS 70.79 71.65 67.92 69.66 55437
20080919 GIS 72.01 72.01 68.83 70.06 50843
20080922 GIS 69.66 70.05 68.16 68.17 40206
20080923 GIS 68.65 69.45 67.7 68.05 30549
20080924 GIS 68.36 68.5 67.07 68.33 38610
20080925 GIS 68.3 69.68 68.3 68.85 29063
20080926 GIS 68.41 69.76 68.14 69.61 24447
20080929 GIS 69.49 69.78 67.77 68.11 34180
20080930 GIS 68.8 68.8 67.66 68.72 33820
20081001 GIS 68.33 70.55 68.33 70.16 38432
20081002 GIS 69.88 70.59 69.5 69.5 49437
20081003 GIS 70.05 71 69.57 70.15 56153
20081006 GIS 69.3 69.64 67.76 68.48 54449
20081007 GIS 68.96 69.39 67 67 52863
20081008 GIS 65.68 66.75 63.76 65.26 86689
20081009 GIS 65.51 65.62 59.44 60.22 60681
20081010 GIS 58.55 60.01 56 58.11 80409
20080911 GLW 15.98 16.33 15.75 16.21 151491
20080912 GLW 16.11 16.51 15.9 16.48 122358
20080915 GLW 16.03 16.05 15.3 15.33 183583
20080916 GLW 14.98 15.44 14.5 15.38 306530
20080917 GLW 15.18 15.2 14.48 14.51 209060
20080918 GLW 14.84 16.13 14.75 15.93 301442
20080919 GLW 17.05 17.77 16.4 17.09 259938
20080922 GLW 16.85 16.94 16.04 16.07 141217
20080923 GLW 16.09 16.5 15.92 16.17 167547
20080924 GLW 16.24 16.82 16.05 16.56 178770
20080925 GLW 16.47 16.99 16.46 16.69 106401
20080926 GLW 16.23 16.32 15.86 16.13 108265
20080929 GLW 15.89 16 14.46 14.83 231757
20080930 GLW 15.46 15.7 15.02 15.64 169172
20081001 GLW 15.4 15.64 15.18 15.3 133766
20081002 GLW 15.29 15.29 14.53 14.68 155766
20081003 GLW 14.89 15.35 14.75 14.81 215805
20081006 GLW 14.26 14.39 12.325 13.95 358561
20081007 GLW 14.21 14.35 12.64 12.71 274573
20081008 GLW 11.82 12.8 11.2 11.58 334965
20081009 GLW 11.97 12.84 11.75 12.3 401791
20081010 GLW 11.76 13.27 11.24 12.37 311542
20080911 GM 11.07 12.82 10.75 12.75 404791
20080912 GM 12.43 14.31 12.02 13.01 519578
20080915 GM 12 12.94 11.31 11.44 435369
20080916 GM 10.95 11.51 10.5 10.84 381202
20080917 GM 10.53 10.71 9.93 9.93 353146
20080918 GM 10.45 11.42 10.01 11.37 456544
20080919 GM 13.08 13.38 12.06 13.08 384646
20080922 GM 13.69 13.8 11.57 11.58 177046
20080923 GM 11.99 12.24 10.5 10.72 218175
20080924 GM 11 11 10.35 10.35 174678
20080925 GM 10.64 10.75 9.99 10.03 254869
20080926 GM 9.9 10.18 9.7 9.76 218093
20080929 GM 10.2 10.2 8.51 8.51 319365
20080930 GM 9.45 9.84 8.89 9.45 207475
20081001 GM 9.63 9.9 9.07 9.45 153392
20081002 GM 9.4 9.52 8.99 9.03 115008
20081003 GM 9.43 9.87 9 9 154028
20081006 GM 8.65 8.99 8.24 8.48 190951
20081007 GM 8.92 8.97 7.56 7.56 213804
20081008 GM 7.45 7.68 6.42 6.91 248329
20081009 GM 7.14 7.36 4.65 4.76 656146
20081010 GM 5 5.4 4 4.89 802890
20080911 GME 42.05 42.9 41.53 42.7 23797
20080912 GME 42.08 42.08 40.41 41.21 33079
20080915 GME 39.31 41.66 38.25 38.9 42272
20080916 GME 38.02 40.63 37.64 40.08 35475
20080917 GME 39.53 39.98 37.45 37.6 49641
20080918 GME 38.21 38.98 35.02 38.49 64363
20080919 GME 40.61 41.61 37 37.7 58454
20080922 GME 37.93 37.93 36.08 36.28 30031
20080923 GME 36.49 36.87 34.52 34.94 34893
20080924 GME 35.03 35.03 33.29 34.6 46090
20080925 GME 35.03 37 34.775 36.04 32111
20080926 GME 35.25 36.25 34.9 36.16 18759
20080929 GME 36.38 36.64 32.8 34.2 43419
20080930 GME 34.94 35 33.68 34.21 27080
20081001 GME 33.87 36.24 33.87 36.04 36170
20081002 GME 36 36.25 34.99 35.81 36663
20081003 GME 36.45 38.42 34.98 35.28 40953
20081006 GME 33.9 34.49 31.25 34.11 41953
20081007 GME 34.01 34.9 30.71 30.75 37899
20081008 GME 29.57 31.27 29.28 30.21 60241
20081009 GME 30.57 31.94 28.82 29.09 30944
20081010 GME 26.98 30.17 26.39 29.1 42668
20080911 GNW 15.01 15.31 14.73 15.02 69172
20080912 GNW 14.78 15.38 14.72 15.11 39532
20080915 GNW 14.42 15.28 13.85 13.86 83840
20080916 GNW 13.37 13.8 12.61 13.26 170300
20080917 GNW 12.85 13.15 7.83 9.84 228376
20080918 GNW 8.81 10.07 3.51 9.15 462458
20080919 GNW 14 16.16 9.6 15.25 236578
20080922 GNW 14.75 15.01 9.64 12.22 70318
20080923 GNW 13.43 13.65 11.8 12.43 60059
20080924 GNW 13.1 13.1 10.55 10.63 54324
20080925 GNW 11 12 10.17 10.58 51412
20080926 GNW 10.06 10.49 4.97 8.14 78904
20080929 GNW 8.1 8.14 4.2 5 125564
20080930 GNW 6.72 10.5 5.71 8.61 162339
20081001 GNW 7.7 8.06 7.01 7.36 86905
20081002 GNW 8.5 8.5 7.14 7.3 69061
20081003 GNW 7.62 8.32 7.28 7.6 62127
20081006 GNW 7.3 7.3 5.9 6.12 83692
20081007 GNW 6.9 6.9 5.01 5.02 108438
20081008 GNW 4.98 5.48 4.6 4.7 81672
20081009 GNW 5.14 5.28 3.72 3.72 103739
20081010 GNW 3.61 4.5 3.25 3.5 120935
20080911 GOOG 408.93 435.09 406.38 433.75 64726
20080912 GOOG 430.21 441.99 429 437.66 60284
20080915 GOOG 424 441.97 423.71 433.86 65686
20080916 GOOG 425.49 449.28 425.49 442.93 69917
20080917 GOOG 437.98 439.14 413.44 414.49 91291
20080918 GOOG 423.02 439.18 410.5 439.08 85920
20080919 GOOG 461.03 462.07 443.28 449.15 100087
20080922 GOOG 454 454.13 429 430.14 44091
20080923 GOOG 432.26 440.79 425.7201 429.27 52066
20080924 GOOG 430.96 445 430.11 435.11 42427
20080925 GOOG 439.09 450 435.98 439.6 50269
20080926 GOOG 428 437.16 421.0301 431.04 52927
20080929 GOOG 420 423.51 380.71 381 107649
20080930 GOOG 395.98 483.63 212.63 322.99 88930
20081001 GOOG 411.15 416.98 403.1 411.72 62370
20081002 GOOG 409.98 409.98 386 390.49 59881
20081003 GOOG 397.14 412.4999 383.07 386.91 80359
20081006 GOOG 371.49 375.99 357.16 371.21 112224
20081007 GOOG 373.53 374.98 345.37 346.01 110588
20081008 GOOG 330.16 358.99 326.11 338.11 118284
20081009 GOOG 343.97 348.5661 321.67 328.98 80884
20081010 GOOG 312.08 341.89 310.3 332 106006
20080911 GPC 41.53 42.48 41.35 42.39 7270
20080912 GPC 41.97 42.42 41.71 42.19 7562
20080915 GPC 41.59 42.55 41 41.76 10105
20080916 GPC 41.03 42.34 41.03 42.29 12033
20080917 GPC 41.66 41.66 40.94 40.95 14763
20080918 GPC 41.48 41.68 39.72 41.34 15447
20080919 GPC 41.51 44.2 41.51 42.19 13114
20080922 GPC 41.85 42.12 40.93 41 6321
20080923 GPC 41.04 42.18 40.73 40.91 8289
20080924 GPC 40.67 41 40.41 40.69 8218
20080925 GPC 40.99 42.02 40.77 41.47 8032
20080926 GPC 41.2 41.7 40.89 41.62 6085
20080929 GPC 41.1 41.43 39.63 40.23 12399
20080930 GPC 40.94 40.97 39.34 40.21 12579
20081001 GPC 39.88 39.97 38.87 39.75 10477
20081002 GPC 39.75 39.8 37.3 37.3 18644
20081003 GPC 37.9 38.05 36.58 36.61 19522
20081006 GPC 35.95 36.23 34.88 35.79 22605
20081007 GPC 36.15 36.19 34.52 34.52 20781
20081008 GPC 34.44 36.49 33.99 35.6 24907
20081009 GPC 36.03 36.57 32.38 32.38 22746
20081010 GPC 31.68 34.28 30.5 32.92 24189
20080911 GPS 19.09 19.85 19.07 19.81 133437
20080912 GPS 19.5 19.65 19.3 19.37 98946
20080915 GPS 18.69 19.84 18.69 19.12 109217
20080916 GPS 18.69 19.91 18.69 19.49 134929
20080917 GPS 19.73 19.73 18.46 18.46 151638
20080918 GPS 18.84 18.9 17.45 18.64 171222
20080919 GPS 19.45 20.8 19.01 19.08 149326
20080922 GPS 19.09 19.29 18.72 18.81 96908
20080923 GPS 18.9 19.2 18.22 18.31 77449
20080924 GPS 18.39 18.54 17.87 18.02 97865
20080925 GPS 18.22 18.53 18.05 18.25 69402
20080926 GPS 18.01 18.4 17.83 18.37 61000
20080929 GPS 18.04 18.61 17.34 17.56 116547
20080930 GPS 17.89 17.92 16.93 17.78 106113
20081001 GPS 17.56 17.74 17.36 17.64 88308
20081002 GPS 17.59 17.8 16.99 17.17 87932
20081003 GPS 17.27 17.57 16.66 16.83 115454
20081006 GPS 16.27 16.63 15.67 16.51 133455
20081007 GPS 16.71 16.73 15.45 15.5 143085
20081008 GPS 15.15 16.01 15.04 15.44 148846
20081009 GPS 15.03 15.78 13.72 13.89 166711
20081010 GPS 13.29 14.5 11.88 13.82 198596
20080911 GR 49.53 51.58 48.83 51.45 17989
20080912 GR 51.01 52.14 50.56 52.08 9209
20080915 GR 50.29 51.11 49.83 50.12 19154
20080916 GR 48.99 48.99 46.12 47.6 32736
20080917 GR 47.2 47.2 44.17 44.27 19026
20080918 GR 44.79 48 42.57 46.33 25361
20080919 GR 48 55 42.04 47.52 17583
20080922 GR 47.03 47.62 45.15 45.51 11481
20080923 GR 45.88 46.07 43.47 43.75 14097
20080924 GR 43.84 44.24 43.13 43.41 13012
20080925 GR 43.72 44.71 43.3 44.33 14339
20080926 GR 43.5 44.3 42.89 43.94 12503
20080929 GR 43.3 43.75 39.08 39.35 21665
20080930 GR 40.19 41.61 38.79 41.6 16418
20081001 GR 41.22 41.5 39.41 40.12 39727
20081002 GR 39.79 39.92 36.58 37.13 18754
20081003 GR 37.56 38.6 36.7 37.09 19386
20081006 GR 35.97 36.27 32.43 33.86 26551
20081007 GR 34.55 35.5 33.34 34.22 39290
20081008 GR 33.32 35.89 31.48 33.74 21836
20081009 GR 33.9 34.82 31.58 31.82 16622
20081010 GR 30.28 32.03 28.26 31.94 26307
20080911 GS 151.36 159.42 149.87 157.03 207552
20080912 GS 154.38 161.77 152.35 154.21 156287
20080915 GS 142.28 151.4 130.43 135.5 425192
20080916 GS 116 135.29 116.13 133.01 482963
20080917 GS 120.8 126.6 97.78 114.5 1120603
20080918 GS 106 120 85.88 108 1145906
20080919 GS 142.51 144.98 115.5 129.8 432153
20080922 GS 132.78 135.64 120.43 120.78 219386
20080923 GS 118.89 125.95 113.01 125.05 204485
20080924 GS 128.44 133.7 126.02 133 466240
20080925 GS 134.25 137.99 128.76 135.5 191720
20080926 GS 132.49 137.99 129.51 137.99 158094
20080929 GS 134.49 134.62 105 120.7 241475
20080930 GS 126.89 130 124.5 128 131337
20081001 GS 127.32 135.35 124.99 134.5 138489
20081002 GS 132.17 133.21 128.05 131.54 108970
20081003 GS 132.84 142 126.94 128 160839
20081006 GS 122.1 127.17 115 124 213706
20081007 GS 127.51 127.51 112.02 115 171885
20081008 GS 110 121 107.55 113 182280
20081009 GS 117.75 118.94 100 101.35 281609
20081010 GS 86.11 99.4 74 88.8 713480
20080911 GT 17.01 18.04 16.79 17.8 48152
20080912 GT 17.45 18.55 17.44 18.35 47044
20080915 GT 17.55 18.27 17.42 17.71 39692
20080916 GT 16.92 17.93 16.51 17.9 52502
20080917 GT 17.58 17.79 15.842 16.26 68388
20080918 GT 16.72 16.89 14.71 16.27 81803
20080919 GT 18 18.13 15.84 17.18 94712
20080922 GT 16.86 17.59 15.99 16.03 29877
20080923 GT 16.03 17.1 16.03 16.5 46266
20080924 GT 17.47 17.47 15.82 15.98 34485
20080925 GT 16.2 16.5326 15.8 16.34 32542
20080926 GT 15.61 16.57 15.61 16.57 29738
20080929 GT 16.14 16.37 14.16 14.86 60881
20080930 GT 15.25 15.45 14.22 15.31 53911
20081001 GT 15.26 15.26 14.53 15.05 30987
20081002 GT 14.9 15.04 13.15 13.17 49646
20081003 GT 13.36 13.83 12.42 12.55 52764
20081006 GT 12.1 12.17 10.92 12.02 190554
20081007 GT 12.28 13.666 12.15 12.48 65383
20081008 GT 11.01 13.84 11.01 13.72 47118
20081009 GT 13.6 13.85 12.51 12.64 57174
20081010 GT 11.8 12.29 10.22 12.2 94549
20080911 GWW 86.88 88.48 86.08 88.07 8526
20080912 GWW 87.6 90.75 86.99 90.05 7433
20080915 GWW 88.8 89.63 86.49 86.91 8061
20080916 GWW 85.4 92.33 85.4 91.52 21489
20080917 GWW 89.79 92.3 88.9 89.06 15557
20080918 GWW 89.9 90.45 84.7501 89.14 16202
20080919 GWW 86.79 93.59 83.63 92.33 12772
20080922 GWW 91.57 92.31 88.42 88.87 6076
20080923 GWW 89.3 90.01 87.4575 87.83 8774
20080924 GWW 87.83 88.42 85.45 85.95 7810
20080925 GWW 85.59 89.37 85.53 88 8280
20080926 GWW 86.86 89.25 86.37 89.06 8044
20080929 GWW 87.98 88.05 82.65 83.36 12309
20080930 GWW 85 87.6 82.755 86.97 9875
20081001 GWW 86.15 86.9 81.16 81.93 17108
20081002 GWW 81.66 81.66 76.23 77.98 15167
20081003 GWW 78.85 81.93 77.18 77.31 14295
20081006 GWW 75.34 77.58 72.69 76.86 16590
20081007 GWW 77.55 78.11 72.74 72.74 16321
20081008 GWW 71.6 76.02 69.91 72.61 20200
20081009 GWW 74.5 77.26 71.21 71.23 21872
20081010 GWW 69.09 78.12 66.46 73.87 23851
20080911 HAL 35.4 35.97 34.48 35.92 229670
20080912 HAL 36 37.8 35.64 37.3 197217
20080915 HAL 36.06 36.54 34.01 34.34 203567
20080916 HAL 33.57 35.78 32.72 35.63 265447
20080917 HAL 35.84 36.28 34.19 34.59 238934
20080918 HAL 35.41 36 33.8 34.65 258994
20080919 HAL 35.99 38.35 34.75 37.62 211497
20080922 HAL 37.91 38.58 37.22 37.4 194650
20080923 HAL 37.18 37.29 34.72 35.19 242362
20080924 HAL 35.45 35.81 34.56 34.97 134079
20080925 HAL 35.1 35.19 34.1 34.68 186378
20080926 HAL 33.91 34.33 32.9 34 141807
20080929 HAL 33 33.37 29 30.29 256201
20080930 HAL 30.96 32.78 30.4 32.39 181828
20081001 HAL 31.84 32.09 29.63 30.32 225444
20081002 HAL 29.93 29.93 27.2 27.53 274003
20081003 HAL 27.93 28.88 26.47 26.8 234246
20081006 HAL 26.3 26.84 22.05 24.64 425966
20081007 HAL 25.54 26.33 21.49 21.79 408149
20081008 HAL 21.13 22.56 19.29 20.99 471476
20081009 HAL 21.81 22.29 18.91 18.94 317011
20081010 HAL 17.36 19.13 15.55 17.41 435727
20080911 HAR 32.95 34 32.5 33.57 6467
20080912 HAR 33.54 34 32.97 33.6 4448
20080915 HAR 33.12 34.31 33.1 33.19 7811
20080916 HAR 32.64 33.95 32 33.13 13185
20080917 HAR 32.99 33.09 32.14 32.14 10309
20080918 HAR 32.42 32.78 29.92 32.15 11382
20080919 HAR 32.3 35.82 32.3 33.86 10829
20080922 HAR 33.61 33.79 32.75 32.83 5154
20080923 HAR 32.84 34.11 32.09 32.16 5746
20080924 HAR 32.6 35.51 32.58 34.33 11914
20080925 HAR 34.39 36.84 34.38 35.69 9741
20080926 HAR 35.41 35.64 34.71 35.21 21136
20080929 HAR 35.17 35.23 32.67 33.26 10378
20080930 HAR 34.12 34.37 32.94 34.07 5474
20081001 HAR 33.85 34 32.67 32.94 6703
20081002 HAR 32.67 32.94 28.74 29.2 9198
20081003 HAR 29.72 29.78 27.05 27.23 10919
20081006 HAR 26.64 27.1 24.02 25.7 15351
20081007 HAR 25.75 25.75 23.51 23.6 8554
20081008 HAR 23.57 25.06 22.83 23.49 9601
20081009 HAR 23.08 24.17 21.74 21.79 11084
20081010 HAR 21.14 21.55 18.86 19.8 20739
20080911 HAS 37.86 38.43 37.23 38.32 23733
20080912 HAS 37.86 38.25 37.45 37.88 17151
20080915 HAS 37.51 38.29 36.91 37.47 27416
20080916 HAS 36.54 38.48 33.23 38.11 32724
20080917 HAS 37.58 37.81 36.58 36.63 32017
20080918 HAS 37.41 37.88 35.08 36.97 49987
20080919 HAS 36.08 41.5 35.79 36.55 46269
20080922 HAS 36.22 37.99 36.18 36.26 20398
20080923 HAS 36.65 36.92 36.13 36.28 16800
20080924 HAS 36.34 36.74 35.67 36.05 14822
20080925 HAS 36.28 37.3 35.81 36.02 21080
20080926 HAS 35.47 35.98 35.05 35.66 15471
20080929 HAS 34.8 35.81 33.23 34 30562
20080930 HAS 34.12 35.28 33.23 34.72 25346
20081001 HAS 34.65 34.71 33.76 34.37 14846
20081002 HAS 34.31 34.33 32.47 32.85 24453
20081003 HAS 33.21 33.84 32.73 32.84 24214
20081006 HAS 32.11 32.74 30.57 31.72 26223
20081007 HAS 31.93 32.31 30.5 30.51 31275
20081008 HAS 30.74 33.47 30.05 31.8 47439
20081009 HAS 31.5 31.8 28.33 28.74 48957
20081010 HAS 27.63 30.84 27.02 30 47936
20080911 HBAN 7.72 8.32 7.65 8.3 89867
20080912 HBAN 8.12 8.87 8.02 8.6 77549
20080915 HBAN 8.19 8.69 8 8.2 93863
20080916 HBAN 7.79 9.01 7.78 9.01 118183
20080917 HBAN 8.78 9.09 8.0099 8.14 145569
20080918 HBAN 8.49 11 7.44 10.5 247619
20080919 HBAN 12.75 13.5 10.51 12.75 206880
20080922 HBAN 11.5 12 9.07 9.81 69123
20080923 HBAN 10.94 10.99 9.04 9.05 46263
20080924 HBAN 9.35 9.55 9.1 9.3 44120
20080925 HBAN 9.89 10.04 9.1585 9.23 42541
20080926 HBAN 8.63 9.77 8.54 9.33 56280
20080929 HBAN 9 10 7.4489 7.45 49306
20080930 HBAN 8 8.51 7.76 7.99 66312
20081001 HBAN 8.4 10.13 8.05 9.8 75138
20081002 HBAN 9.81 10.07 9.2 9.24 42193
20081003 HBAN 9.99 11.2599 9.4 10.72 67823
20081006 HBAN 10.09 11.65 9.41 10.9 80719
20081007 HBAN 10.27 10.59 9.24 9.31 53228
20081008 HBAN 8.94 9.3 8.2 8.24 62148
20081009 HBAN 8.5 8.68 6.79 6.79 98786
20081010 HBAN 6.26 8.65 6.01 7.39 105872
20080911 HCBK 17.98 19 17.92 18.99 134285
20080912 HCBK 18.75 19.32 18.63 19.21 113843
20080915 HCBK 18.74 19.42 18.27 18.8 161473
20080916 HCBK 18.57 20 17.75 19.23 216435
20080917 HCBK 19.16 19.53 18.35 18.63 188712
20080918 HCBK 19.07 20.97 18.71 20.42 259042
20080919 HCBK 25.05 25.05 18.83 19.66 150983
20080922 HCBK 19.55 19.64 18.5 18.52 58537
20080923 HCBK 18.52 19.12 18.39 18.49 72265
20080924 HCBK 18.45 19.02 18.45 18.9 60001
20080925 HCBK 19.09 19.1 18.37 18.6 60956
20080926 HCBK 18.3 19.09 18.11 18.81 70081
20080929 HCBK 18.72 19.1 16.4989 16.5 80959
20080930 HCBK 17.74 18.99 17.72 18.45 94237
20081001 HCBK 18.37 19.03 18.28 18.49 53073
20081002 HCBK 18.65 18.77 18.2181 18.22 43796
20081003 HCBK 18.51 19.41 18.05 18.45 68836
20081006 HCBK 18.09 18.99 18.028 18.54 73774
20081007 HCBK 18.2 18.5 16.4959 16.5 92014
20081008 HCBK 16.34 16.815 15.87 16.05 81954
20081009 HCBK 16.1 16.55 15.32 15.32 134673
20081010 HCBK 14.58 15.79 14 15.32 156133
20080911 HCP 33.86 35.1 33.38 34.97 26956
20080912 HCP 34.53 35.43 34.49 35.27 21982
20080915 HCP 34.43 35.53 33.52 33.52 47437
20080916 HCP 32.99 36 32 35.81 49612
20080917 HCP 35.07 35.57 33.7 34.26 45774
20080918 HCP 35.97 41.25 33.68 41.25 61486
20080919 HCP 42.16 42.16 35.1 40.13 65288
20080922 HCP 39.3 39.95 35.57 36.31 33550
20080923 HCP 36.28 37.02 35.28 36.22 31436
20080924 HCP 36.3 36.86 35.65 36.33 17858
20080925 HCP 36.49 37.99 36.06 37.38 26694
20080926 HCP 36.52 39.48 35.855 39.47 26773
20080929 HCP 38.5 39.21 35.25 37.16 44384
20080930 HCP 38.74 40.35 38.12 40.13 47279
20081001 HCP 39.8 39.83 38.13 38.99 21820
20081002 HCP 38.8 39.01 37.43 38 31827
20081003 HCP 38.88 39.33 35.35 35.62 33523
20081006 HCP 32.78 35.22 32.66 33.75 46996
20081007 HCP 33.35 34.01 31.42 31.52 65703
20081008 HCP 31.66 32.54 29.72 30.3 62307
20081009 HCP 30.51 31.4 27.91 27.91 61421
20081010 HCP 27.03 32.55 25.92 32.34 111326
20080911 HD 28.55 29.52 28.36 29.5 275566
20080912 HD 29.17 29.32 28.5 28.8 257323
20080915 HD 27.52 29.08 27.52 28.5 276792
20080916 HD 27.89 28.4 27.47 27.58 429325
20080917 HD 26.84 26.99 25.56 25.62 429910
20080918 HD 26 27.5 24.45 26.95 421251
20080919 HD 29.11 29.7 26.15 27.37 326171
20080922 HD 27.41 27.72 25.29 25.62 246499
20080923 HD 25.67 26.25 25.15 25.26 223950
20080924 HD 25.52 25.57 24.58 25.02 208459
20080925 HD 25.25 25.94 25.02 25.8 229723
20080926 HD 24.93 26.49 24.93 26.46 170085
20080929 HD 25.99 26.62 24.44 24.99 280570
20080930 HD 25.66 25.95 24.71 25.89 231527
20081001 HD 25.52 26.09 25.3 25.92 207398
20081002 HD 25.71 26.06 24.68 24.86 185460
20081003 HD 25.1 25.31 23.72 23.81 272877
20081006 HD 23.14 23.4 21.77 22.82 364365
20081007 HD 23.12 23.72 21.68 21.89 341951
20081008 HD 21.16 22.46 20.755 21.17 351063
20081009 HD 21.31 21.48 19.71 19.93 296062
20081010 HD 18.7 21.31 17.05 19.75 493359
20080911 HES 85 89.19 82 88.43 60153
20080912 HES 89.86 92.74 88.44 92.28 37186
20080915 HES 86.58 86.99 80.02 81.62 59201
20080916 HES 78.74 84.96 71.16 84.22 133752
20080917 HES 82.79 89.05 79.12 83.77 72495
20080918 HES 85.32 89.64 82.35 84.61 68624
20080919 HES 88.99 94.88 85.56 94.78 62279
20080922 HES 95.46 103.17 94.99 95.45 66784
20080923 HES 95.07 97.68 92.25 92.29 45473
20080924 HES 95.96 95.96 91.43 92.72 30958
20080925 HES 92.31 96.66 91.19 96.05 37499
20080926 HES 92.18 92.31 86.89 89.53 55852
20080929 HES 85.05 86 72.28 76.11 68858
20080930 HES 78.51 83.89 78.01 82.08 52903
20081001 HES 80.31 82.03 76.82 80.01 45862
20081002 HES 78.66 79.39 68.53 69.06 56979
20081003 HES 69.41 77.92 69.41 72 61372
20081006 HES 67.67 72.25 60.27 72.25 96921
20081007 HES 73.81 74.74 60.91 61.29 84607
20081008 HES 60.54 65.03 55.2 62.28 114784
20081009 HES 62.76 64.99 53.5 53.5 70673
20081010 HES 48.31 57.18 45.68 52.92 147838
20080911 HIG 60.75 62.25 59.11 62.06 64260
20080912 HIG 60.72 61.79 59.63 60.38 50544
20080915 HIG 57.2 61.46 57.09 57.09 62715
20080916 HIG 55.13 58.38 53.38 57.72 70018
20080917 HIG 57.65 57.65 51.36 51.45 63795
20080918 HIG 52.79 57.34 47.5 57.31 84820
20080919 HIG 64.55 72.29 59.84 63.15 98915
20080922 HIG 62.84 63.06 58.02 58.45 23913
20080923 HIG 60.89 60.89 55.27 56.08 20192
20080924 HIG 55.68 56.45 51.22 51.9 30702
20080925 HIG 52.67 56.62 50.7 51.75 39012
20080926 HIG 50.21 57.48 50.04 56.64 27941
20080929 HIG 54.74 56.96 45.76 50 42595
20080930 HIG 51.13 51.25 31.26 40.99 159119
20081001 HIG 40.01 40.01 34.72 38.11 95327
20081002 HIG 38.7 38.7 25.47 25.91 85242
20081003 HIG 29.97 33.28 26.68 27.4 129038
20081006 HIG 30.38 32.95 29.05 30.9 91208
20081007 HIG 31.02 34.77 28.54 28.63 56844
20081008 HIG 28.14 29.33 24.35 24.86 57692
20081009 HIG 26.46 27.81 20.11 20.11 87311
20081010 HIG 17.69 21.06 16.47 19.23 107229
20080911 HNZ 52.3 52.5 51.61 52.46 31337
20080912 HNZ 52.2 52.61 51.87 52.61 21710
20080915 HNZ 51.92 52.946 51 51.88 24970
20080916 HNZ 51.43 52.43 51.22 52 34959
20080917 HNZ 51.32 52.07 50.52 51.05 39590
20080918 HNZ 50.86 51.19 49.51 49.74 44845
20080919 HNZ 49.79 51.21 49.08 50 43773
20080922 HNZ 49.84 50.58 49.76 50.02 25375
20080923 HNZ 50.02 51.13 49.61 50.51 26508
20080924 HNZ 50.74 51.07 50.02 50.56 22910
20080925 HNZ 50.76 51.74 50.32 51.38 24505
20080926 HNZ 50.75 51.32 50.47 51.18 34163
20080929 HNZ 50.72 51.95 49.57 49.86 39487
20080930 HNZ 50.35 50.35 49.3699 49.97 30859
20081001 HNZ 49.7 50.26 48.19 50 29276
20081002 HNZ 49.78 50.61 49.51 50.42 34787
20081003 HNZ 50.86 51.54 50.08 50.73 29952
20081006 HNZ 50.08 51.81 49.47 50.21 59169
20081007 HNZ 50.88 51.31 49.37 49.74 33203
20081008 HNZ 49.04 50.34 47.14 47.14 59628
20081009 HNZ 47.15 47.75 43.15 43.15 63179
20081010 HNZ 41.94 43.25 38.43 41.58 75339
20080911 HOG 40.74 41.35 39.51 41.35 34231
20080912 HOG 40.91 41.23 39.91 40.49 37343
20080915 HOG 39 40.75 38.8 40.4 40638
20080916 HOG 39.31 40.56 38.97 40.35 40818
20080917 HOG 39.75 40.16 38.73 39.65 43691
20080918 HOG 39.66 42.56 38.96 42.32 65924
20080919 HOG 44.56 48.05 42.4 42.8 65586
20080922 HOG 42.48 42.65 40.8 41 23929
20080923 HOG 41.06 41.59 39.6 39.87 21020
20080924 HOG 39.98 40.4 39.09 39.18 23191
20080925 HOG 39.55 40.2 38.86 39.56 32085
20080926 HOG 39 40.24 38.79 40.04 29151
20080929 HOG 39.18 39.3 36.35 37.93 53689
20080930 HOG 38.34 38.67 35.95 37.3 37846
20081001 HOG 36.64 36.92 35.97 36.73 38684
20081002 HOG 36.09 36.68 33.52 33.92 68250
20081003 HOG 34.53 34.9 32.55 32.6 56192
20081006 HOG 31.9 32.19 29.88 31.95 68476
20081007 HOG 32.56 33 28.99 29.09 58005
20081008 HOG 28.05 31.09 28 29.03 56461
20081009 HOG 29.48 30.25 27.02 27.85 50128
20081010 HOG 25.58 34 25.1 29.54 67585
20080911 HON 47.16 47.63 46.69 47.63 63089
20080912 HON 47.26 47.67 47.01 47.55 43439
20080915 HON 46.32 46.99 45.77 45.92 81802
20080916 HON 45.19 46.19 44.84 45.95 73112
20080917 HON 45.08 45.08 43.11 43.78 92104
20080918 HON 44.4 44.43 41.49 44.04 119618
20080919 HON 46.01 46.9 44.55 45.32 81691
20080922 HON 44.88 44.88 43.32 43.6 62455
20080923 HON 43.63 44.74 42.85 43.18 62269
20080924 HON 42.97 43.77 41.91 42.17 57023
20080925 HON 42.47 43.7 42.26 43.35 74628
20080926 HON 42.42 44.39 42.1 44.17 62069
20080929 HON 43.41 43.66 39.27 40.37 100957
20080930 HON 41.55 41.62 39.8 41.55 73500
20081001 HON 41.18 41.18 39.1 39.68 103520
20081002 HON 39.4 39.65 38 38.11 84774
20081003 HON 39.12 39.92 37.63 37.84 67879
20081006 HON 36.44 36.97 34.66 35.92 116187
20081007 HON 36 37.2 34.59 34.95 92191
20081008 HON 34.09 35.98 33.41 34.08 118487
20081009 HON 35.2 35.9 30.63 31.39 125087
20081010 HON 29.28 32.25 26.01 30.6 168662
20080911 HOT 37.5 39.18 36.81 38.96 34210
20080912 HOT 38.53 39.33 37.65 38.7 29905
20080915 HOT 36.99 38.95 36.31 36.31 37687
20080916 HOT 35.11 37.56 34.49 37.19 38392
20080917 HOT 36.55 36.55 33.13 33.45 62659
20080918 HOT 33.66 34.59 31.49 34.2 79353
20080919 HOT 35.97 39.27 35.86 36.47 72687
20080922 HOT 35.94 36.42 33.1 33.99 33785
20080923 HOT 33.84 33.99 31.84 32.08 46863
20080924 HOT 30.48 32.12 30.4 31.43 38381
20080925 HOT 30.48 31.26 30.11 30.7 79498
20080926 HOT 30 30.66 29.265 30.27 55247
20080929 HOT 29.35 29.38 25.95 27.3 76850
20080930 HOT 28.27 28.54 27.01 28.14 58247
20081001 HOT 27.76 28.55 26.97 27.1 44888
20081002 HOT 25.91 26.72 25.18 25.3 57152
20081003 HOT 25.75 26.03 24.48 24.59 41564
20081006 HOT 24.23 24.3 21.88 23.88 66298
20081007 HOT 24 24.73 21.81 21.87 66972
20081008 HOT 21.14 23.17 20.94 22.18 79147
20081009 HOT 22.62 23.17 20 20.35 64070
20081010 HOT 19.23 22 17.63 21.03 91140
20080911 HPC 21.45 21.7 21.12 21.68 26970
20080912 HPC 21.52 21.65 21.44 21.6 26007
20080915 HPC 21.29 21.52 17.31 18.4 63953
20080916 HPC 18.14 19.45 16.56 19.45 76775
20080917 HPC 19.1 19.48 16.84 18.45 65633
20080918 HPC 18.76 19.75 17.97 19.55 44221
20080919 HPC 20.99 21.15 19.86 20.31 63334
20080922 HPC 19.91 20.53 19.53 19.59 29988
20080923 HPC 19.7 19.94 19.66 19.66 13673
20080924 HPC 19.9 20.4 19.63 20.26 20517
20080925 HPC 20.27 20.66 20.11 20.52 17864
20080926 HPC 20.15 20.5 19.96 20 20588
20080929 HPC 19.58 20.07 18.33 18.42 32154
20080930 HPC 18.94 19.96 18.36 19.79 22455
20081001 HPC 19.6 19.8 19.21 19.42 24903
20081002 HPC 19.52 19.53 18.59 18.67 23712
20081003 HPC 18.68 19.35 18.31 18.39 20313
20081006 HPC 17.86 18.21 14.61 16.36 46008
20081007 HPC 16.7 17.23 15.86 16.32 33671
20081008 HPC 15.88 16.98 15.66 15.96 25108
20081009 HPC 16.19 16.75 15.2 15.2 18452
20081010 HPC 14.59 16.48 12.59 15.72 51198
20080911 HPQ 46.23 47.44 46.16 47.19 254776
20080912 HPQ 46.75 47.18 46.29 46.97 168204
20080915 HPQ 45.77 46.58 45.33 45.33 255467
20080916 HPQ 44.78 49 44.04 48.41 538228
20080917 HPQ 47.61 47.895 45.69 45.75 319823
20080918 HPQ 46.48 47.69 46.04 47.14 366862
20080919 HPQ 48.87 49.2 47.71 48.26 304520
20080922 HPQ 48.7 48.87 46.91 47.16 221244
20080923 HPQ 47.53 48.46 46.65 46.88 195661
20080924 HPQ 46.96 47.38 46.12 46.78 201039
20080925 HPQ 46.66 48.45 46.16 47.7 221628
20080926 HPQ 46.93 48.58 46.93 47.81 196096
20080929 HPQ 47.16 47.4 44.28 44.55 283156
20080930 HPQ 45.23 46.49 44.98 46.24 223366
20081001 HPQ 46.16 46.72 44.44 44.97 220154
20081002 HPQ 44.27 44.3 41.95 43.26 283699
20081003 HPQ 43.09 45.11 42.62 43 257986
20081006 HPQ 42.26 43 39.31 40.95 295902
20081007 HPQ 40.76 41.8 39.59 39.68 274194
20081008 HPQ 37.76 42 37.14 40 412939
20081009 HPQ 40.83 41.12 38.5 38.5 338900
20081010 HPQ 36.23 40.65 35.5 37 495553
20080911 HRB 23.27 24.21 23 24.16 28677
20080912 HRB 24.18 24.2 23.66 24.07 20642
20080915 HRB 23.2 24.37 23.2 23.83 24931
20080916 HRB 23.04 23.69 22.8 23.65 36794
20080917 HRB 23.12 23.42 22.61 22.72 31616
20080918 HRB 23.02 24.51 22.66 24 34754
20080919 HRB 24.68 27.97 24.61 25.06 48964
20080922 HRB 24.51 25 22.85 22.99 22329
20080923 HRB 24.52 24.71 22.53 23.66 28443
20080924 HRB 23.66 23.99 22.99 23.12 12315
20080925 HRB 23.29 24.19 22.79 23.18 12156
20080926 HRB 22.89 23.31 22.67 23 11147
20080929 HRB 23.08 25 21.71 22.49 35897
20080930 HRB 22.84 22.91 21.88 22.75 19634
20081001 HRB 22.99 24.42 22.42 23.76 12847
20081002 HRB 24.09 25.94 23.74 24.21 29336
20081003 HRB 23.78 25 22.79 23.72 32259
20081006 HRB 23.2 24.15 21.74 21.74 18555
20081007 HRB 21.94 23 19.28 19.43 25509
20081008 HRB 20.45 20.67 18.19 19.28 24777
20081009 HRB 18.26 19.6 16.86 16.86 40047
20081010 HRB 16.24 18.36 15.53 17.38 38194
20080916 HRS 46.2 47.68 45.15 47.4 34552
20080917 HRS 46.81 47.49 45.68 45.77 17486
20080918 HRS 46.67 47.17 44.27 47.16 25102
20080919 HRS 49.01 55 42 48.01 184997
20080922 HRS 48 48.1 46.34 47.14 18504
20080923 HRS 47.24 48.82 47.24 47.77 19054
20080924 HRS 47.63 48.22 46.66 47.28 14809
20080925 HRS 47.77 48.16 47.34 47.88 12310
20080926 HRS 47.16 47.73 45.65 47.7 8763
20080929 HRS 47.13 47.52 43.76 44.43 19190
20080930 HRS 45.06 46.29 43.42 46.2 11561
20081001 HRS 45.86 46.02 44.66 45.37 9311
20081002 HRS 45 45.17 43.2 43.53 9917
20081003 HRS 44.15 45.42 42.72 42.95 10251
20081006 HRS 42.02 42.02 38.1 40.08 16344
20081007 HRS 40.15 40.49 36.88 36.88 16748
20081008 HRS 36.06 38 35.12 36.51 24243
20081009 HRS 37.08 38.84 35.39 35.6 16227
20081010 HRS 33.96 35.65 29.93 35.1 22668
20080911 HSP 39.14 39.4 39.03 39.29 6087
20080912 HSP 39.11 39.56 38.89 39.56 7473
20080915 HSP 38.71 39.84 38.65 39.46 15344
20080916 HSP 39.53 39.77 37.5 39.6 16252
20080917 HSP 39.14 39.68 38.58 38.58 13092
20080918 HSP 38.84 40.46 38.1 39.46 14275
20080919 HSP 40.59 40.59 38.12 38.5 18049
20080922 HSP 38.29 38.38 37.32 37.32 10057
20080923 HSP 37.38 38.47 37.33 37.67 10065
20080924 HSP 37.61 38.75 37.45 38.63 11824
20080925 HSP 38.78 39.4519 38.51 39.27 10757
20080926 HSP 39.06 39.68 39.02 39.26 9096
20080929 HSP 39.21 39.43 37.6 38.55 14239
20080930 HSP 39.25 39.49 37.7 38.2 14006
20081001 HSP 38.08 38.45 37.75 38.34 10859
20081002 HSP 38.34 38.85 37.48 37.55 10581
20081003 HSP 38 38 37.26 37.29 10519
20081006 HSP 36.85 37.28 34.7 35.59 14239
20081007 HSP 35.8 36.15 34.36 34.36 16201
20081008 HSP 33.83 34.37 32.55 32.55 24707
20081009 HSP 32.58 32.77 29.85 30.02 20774
20081010 HSP 28.75 30.96 25.55 29.19 23315
20080911 HST 14.51 15.75 14.51 15.16 85623
20080912 HST 15.1 15.55 14.91 15.44 83672
20080915 HST 15.17 15.5 14.44 14.44 135741
20080916 HST 14.4 15.12 14.15 15.02 170248
20080917 HST 14.6 14.93 13.53 13.56 194320
20080918 HST 13.82 17 13.04 17 300615
20080919 HST 17.22 17.75 14.46 15.99 187992
20080922 HST 15.88 15.88 14.14 14.48 104059
20080923 HST 14.4 14.91 13.63 14.27 81820
20080924 HST 14.42 14.56 13.58 13.71 76802
20080925 HST 13.85 13.99 13.42 13.79 89407
20080926 HST 13.59 14 13.17 13.95 75303
20080929 HST 13.34 13.75 12.39 12.39 153772
20080930 HST 13 14.01 12.64 13.29 135309
20081001 HST 12.83 13.39 12.82 13.01 107965
20081002 HST 12.88 13.07 11.97 12.09 130424
20081003 HST 12.38 12.67 11.34 11.4 156291
20081006 HST 10.96 11.31 10.28 10.72 156609
20081007 HST 10.52 10.95 9.76 9.79 159577
20081008 HST 9.51 10.55 9.19 9.76 172428
20081009 HST 9.72 10.52 7.85 7.85 156915
20081010 HST 7.97 10.08 7.29 9.28 288042
20080911 HSY 37.82 40.65 37.82 40.53 34436
20080912 HSY 40.34 41.29 39.89 41.09 34840
20080915 HSY 40.39 40.49 39.07 39.5 33983
20080916 HSY 39 40.31 39 40.19 16443
20080917 HSY 39.67 41.22 37.95 39.84 30631
20080918 HSY 40.21 42.8 39.96 42.73 34248
20080919 HSY 43.38 43.38 39.9 40.7 29417
20080922 HSY 40.77 44.32 40.56 42.5 54604
20080923 HSY 42.2 43.91 41.48 41.65 34590
20080924 HSY 41.65 41.65 39.48 40.5 28753
20080925 HSY 40.87 41.8 40.47 41.15 16457
20080926 HSY 40.7 41.43 40.09 41.06 12976
20080929 HSY 40.58 40.85 38.94 39.01 26013
20080930 HSY 39.19 40.17 38.83 39.54 16294
20081001 HSY 39.41 40.55 38.92 40 14635
20081002 HSY 39.82 39.94 38.72 38.96 17369
20081003 HSY 39.3 39.82 38.83 38.96 12312
20081006 HSY 38.31 38.87 37.02 37.2 24791
20081007 HSY 37.85 38.3 37.13 37.51 23165
20081008 HSY 37.58 38.11 36.86 37.21 28704
20081009 HSY 37.75 37.86 34.8 34.85 23355
20081010 HSY 33.71 36.09 32.97 34.5 39005
20080911 HUM 45.12 48.43 44.78 48.43 36084
20080912 HUM 47.78 48.57 46.76 47.72 19628
20080915 HUM 47.23 47.23 45.61 45.75 24909
20080916 HUM 44.94 45.48 43.15 44.95 31761
20080917 HUM 44.11 44.98 42.27 42.36 27953
20080918 HUM 42.53 43.18 39.15 42.04 46773
20080919 HUM 46.89 47.24 42.42 43.25 43298
20080922 HUM 44.25 44.25 41.09 41.38 17189
20080923 HUM 41.98 42.5 40.77 41.4 10270
20080924 HUM 41.04 42.04 40.34 41.01 9288
20080925 HUM 41.65 42.16 40.39 41.96 14846
20080926 HUM 41.5 43.82 40.89 42.7 12828
20080929 HUM 42.69 42.92 39.82 40.7 16814
20080930 HUM 40.85 42.12 39.42 41.2 22537
20081001 HUM 40.66 41.8 39.95 41.26 12793
20081002 HUM 41.7 41.7 39.39 39.55 12755
20081003 HUM 40.31 40.75 39.14 39.31 15818
20081006 HUM 39.23 39.23 34.12 36.24 20808
20081007 HUM 36.51 38 33.38 35.08 28870
20081008 HUM 34.69 36.75 34.08 35.9 21850
20081009 HUM 35.92 36.37 32.11 32.34 37680
20081010 HUM 31.03 33.46 29.012 31.37 40447
20080911 IBM 116.6 119.37 116.11 119.2 97373
20080912 IBM 118.66 119.28 116.82 118.97 66352
20080915 IBM 115.36 118.41 115.19 115.19 99525
20080916 IBM 113.73 117.64 113.32 116.05 136731
20080917 IBM 114.79 115.5 110.61 111.47 122979
20080918 IBM 112.91 118.59 111.04 115.12 159949
20080919 IBM 119.59 124 117.5 118.85 144364
20080922 IBM 118.45 120.14 116.02 116.21 88442
20080923 IBM 116.21 118.17 114.14 115.36 80134
20080924 IBM 116.93 118.17 114.26 116.46 65740
20080925 IBM 117.75 121.99 116.12 120.11 65407
20080926 IBM 117.21 121.01 117.01 119.42 47606
20080929 IBM 117.44 118.43 109.95 114.46 95866
20080930 IBM 115.83 116.96 111.81 116.96 189921
20081001 IBM 115.51 116.8 107.75 110.13 131377
20081002 IBM 108.48 109.97 103.04 104.74 114585
20081003 IBM 105.16 110.95 103.03 103.44 96380
20081006 IBM 101.21 103 96.6 100.62 115214
20081007 IBM 101.5 102.62 94.24 95.65 114166
20081008 IBM 91.51 97.48 89.98 90.55 180353
20081009 IBM 95.29 95.31 88.23 89 212947
20081010 IBM 87.41 91.66 83.51 87.75 246400
20080911 ICE 88.01 92.72 85.7 92.42 24542
20080912 ICE 90 90.9 84.58 90.9 29354
20080915 ICE 84.93 87.77 77.39 77.65 32432
20080916 ICE 73.15 76 68.08 75.97 47178
20080917 ICE 73.69 73.69 66.62 66.67 39225
20080918 ICE 68 75.88 61.37 75.26 43180
20080919 ICE 87.84 115.22 76.1 86.61 34593
20080922 ICE 87.75 88 75.77 75.77 13125
20080923 ICE 77.66 80.5 73.82 77.5 11738
20080924 ICE 79 79.02 75 75.1 7376
20080925 ICE 75.64 80.47 75.64 79.9 7790
20080926 ICE 73.76 78.96 72.25 78.85 8229
20080929 ICE 77.99 77.99 61 64.88 14725
20080930 ICE 67.77 81.5 66.75 80.68 17511
20081001 ICE 79.97 85 77.49 84.93 15464
20081002 ICE 84.74 84.8 79.78 79.78 10832
20081003 ICE 81.59 85.67 75 78.21 17432
20081006 ICE 75.9 84.78 72.02 81.59 18322
20081007 ICE 83.5 89.5 80.1 84.54 25201
20081008 ICE 80 88.02 74.48 82.67 19592
20081009 ICE 87.53 87.53 67 68.75 29582
20081010 ICE 64.06 79.34 61.6 74 37198
20080911 IFF 40.69 41.8 40.69 41.75 6182
20080912 IFF 41.63 42.18 41.29 42.08 6542
20080915 IFF 41.31 42.54 41 41.33 7402
20080916 IFF 40.84 41.94 40.19 41.82 9813
20080917 IFF 41.18 41.92 40.69 40.82 8976
20080918 IFF 41.35 43.4 40.03 43.03 10495
20080919 IFF 44.53 45.21 41.39 44.47 10652
20080922 IFF 44.35 44.55 42.79 42.89 6728
20080923 IFF 43 43.69 42.18 42.42 6536
20080924 IFF 42.43 42.74 41.92 42.12 5440
20080925 IFF 42.42 42.82 42.3 42.57 6100
20080926 IFF 42.45 42.5 41.53 41.99 6244
20080929 IFF 41.37 41.4 38.41 39 13381
20080930 IFF 39.84 39.84 38.51 39.46 6939
20081001 IFF 39.23 39.87 38.63 39.03 10331
20081002 IFF 39.01 39.04 38.19 38.37 11868
20081003 IFF 38.85 39.15 37.14 37.85 13167
20081006 IFF 37.03 39.43 35.91 38.9 18468
20081007 IFF 39.14 39.49 37.62 37.76 15619
20081008 IFF 37.07 40.18 36.72 37.87 13768
20081009 IFF 38.05 38.63 36.04 36.04 19083
20081010 IFF 35.37 37.26 33.56 35.65 12649
20080911 IGT 19.89 20.58 19.55 20.12 42479
20080912 IGT 19.86 20.17 19.46 19.51 48704
20080915 IGT 19.25 20.17 18.79 18.79 49784
20080916 IGT 18.45 19.23 18.026 18.81 61766
20080917 IGT 18.62 18.7 17.68 17.7 53711
20080918 IGT 17.99 18.14 16.68 17.88 55137
20080919 IGT 19.48 20.4 18.08 18.39 48529
20080922 IGT 18.18 18.5 17.3 17.38 31875
20080923 IGT 17.39 17.76 15.22 16.07 97322
20080924 IGT 16.35 17.14 16.05 16.41 49362
20080925 IGT 16.5 16.963 16.38 16.73 38701
20080926 IGT 16.87 18.47 16.51 18.44 66931
20080929 IGT 18.08 18.13 16.3498 16.8 55682
20080930 IGT 17.08 17.33 16.6 17.18 36829
20081001 IGT 16.98 18.18 16.89 17.77 47925
20081002 IGT 17.65 17.92 16.14 16.24 48301
20081003 IGT 16.8 16.8 15.48 15.52 47015
20081006 IGT 15.25 15.7 13.43 14.36 88872
20081007 IGT 14.56 14.57 13.48 13.67 64333
20081008 IGT 13.03 15.11 13.03 14.37 97755
20081009 IGT 14.76 14.76 13.19 13.5 65089
20081010 IGT 12.77 14.33 11.82 13.6 85509
20080911 INTC 19.99 20.2 19.67 20.19 856069
20080912 INTC 19.88 20.21 19.58 20.16 610795
20080915 INTC 19.45 20.18 19.33 19.36 755210
20080916 INTC 18.76 19.85 18.55 19.48 1037620
20080917 INTC 19.18 19.5 18.55 18.55 931360
20080918 INTC 18.78 19.69 17.91 19.26 1265327
20080919 INTC 20.22 20.22 18.36 19.23 1076973
20080922 INTC 19.15 19.51 18.47 18.5 488992
20080923 INTC 18.58 19.21 18.5 18.63 646851
20080924 INTC 18.72 19.02 18.52 18.7 678919
20080925 INTC 18.95 19 18.52 18.57 697055
20080926 INTC 18.25 19.4018 18.19 19.2 683536
20080929 INTC 18.76 19 17.2689 17.27 930677
20080930 INTC 18.04 18.8 17.8 18.73 841377
20081001 INTC 18.5 18.69 18.06 18.52 744618
20081002 INTC 18.23 18.26 17.13 17.2 807002
20081003 INTC 17.49 17.91 17.2 17.31 834135
20081006 INTC 16.95 17.42 16.19 16.93 1111178
20081007 INTC 17.06 17.4 16 16.02 901502
20081008 INTC 15.5 16.83 15.49 16.25 1242981
20081009 INTC 16.7 17.05 15.54 15.6 1060372
20081010 INTC 15 15.89 14.26 15.19 1668497
20080911 INTU 30 30.58 29.8 30.54 43373
20080912 INTU 30.2 30.49 29.99 30.44 38122
20080915 INTU 29.82 30.74 29.55 29.66 58232
20080916 INTU 29.37 30.42 29.23 29.75 66548
20080917 INTU 29.71 30.1 29.13 29.18 68507
20080918 INTU 29.36 31 29.24 30.51 65150
20080919 INTU 31.2 32 29.29 31.74 76495
20080922 INTU 31.13 31.98 30.67 30.68 43859
20080923 INTU 31 31.89 30.77 30.88 50856
20080924 INTU 30.89 31.46 30.67 31.24 39921
20080925 INTU 31.51 32 31.16 31.47 37669
20080926 INTU 30.9 32 30.79 31.94 38712
20080929 INTU 31.54 31.97 29.92 29.92 68823
20080930 INTU 30.97 31.74 30.54 31.61 70693
20081001 INTU 31.2 31.4 30.11 30.45 46917
20081002 INTU 30.43 30.73 29.7246 29.93 56480
20081003 INTU 29.29 29.81 27.74 27.83 89803
20081006 INTU 27.23 27.96 25.95 26.87 76192
20081007 INTU 27.2 27.23 25.2559 25.26 65944
20081008 INTU 25.22 27.04 25.07 25.76 75498
20081009 INTU 25.68 26.32 24.42 24.57 71704
20081010 INTU 24.18 26.22 23.35 25.05 91301
20080911 IP 29.28 30.31 28.91 30.23 83072
20080912 IP 29.85 30.6 29.61 30.59 63049
20080915 IP 29.9 31.07 29.54 29.89 82888
20080916 IP 29.39 30.32 29.21 30.31 94216
20080917 IP 29.42 29.68 28.09 28.14 78224
20080918 IP 28.51 29.12 26.2 27.28 103284
20080919 IP 28.48 29.69 25.45 28.92 86576
20080922 IP 28.76 29.1 26.69 26.81 55804
20080923 IP 27.28 28.41 27.13 27.27 78787
20080924 IP 27.57 28.12 26.77 27.68 52717
20080925 IP 27.86 28.63 27.7 28.15 51819
20080926 IP 27.85 29.05 27.82 28.24 77072
20080929 IP 27.81 28.5 25.89 26.15 83714
20080930 IP 26.86 26.86 25.64 26.18 48974
20081001 IP 25.96 26.64 25.45 26.06 49844
20081002 IP 25.82 26.31 25.2 25.4 49242
20081003 IP 25.67 26.38 25.18 25.3 60385
20081006 IP 24.97 25.2 23.38 24.58 73037
20081007 IP 24.85 25.07 22.27 22.4 72573
20081008 IP 22 23.07 21.1 21.62 107602
20081009 IP 21.83 22.24 19.37 19.6 77954
20081010 IP 18.95 20.25 17.605 19.32 116018
20080911 IPG 8.77 9.05 8.71 9.01 97712
20080912 IPG 8.99 9.17 8.66 8.81 110783
20080915 IPG 8.68 8.88 8.5 8.52 82311
20080916 IPG 8.44 8.53 8.26 8.39 89449
20080917 IPG 8.3 8.3 7.84 7.85 96644
20080918 IPG 8.01 8.08 7.48 7.99 138076
20080919 IPG 7.83 8.805 7.83 8.53 123484
20080922 IPG 8.47 8.55 8.01 8.06 61100
20080923 IPG 8.03 8.145 7.89 7.92 55375
20080924 IPG 7.9 8.01 7.82 7.87 40224
20080925 IPG 7.92 8.28 7.89 8.14 79032
20080926 IPG 8.02 8.2 8.02 8.14 58864
20080929 IPG 8.04 8.11 7.09 7.21 119623
20080930 IPG 7.35 7.78 7.26 7.75 142253
20081001 IPG 7.64 7.78 7.55 7.7 55641
20081002 IPG 7.64 7.76 7.27 7.28 65532
20081003 IPG 7.37 7.59 7.03 7.05 67570
20081006 IPG 7 7.13 6.35 6.67 110880
20081007 IPG 6.67 6.82 6.07 6.15 112360
20081008 IPG 6.1 6.61 5.96 6.06 107440
20081009 IPG 6.06 6.32 5.62 5.62 86934
20081010 IPG 5.5 5.71 4.91 5.31 126045
20080911 IR 34.77 35.52 33.91 35.37 32048
20080912 IR 35.03 35.95 34.72 35.95 37881
20080915 IR 34.89 35.38 34.02 34.18 39197
20080916 IR 33.49 34.73 33.09 34.14 50125
20080917 IR 33.43 33.91 32.31 32.36 57997
20080918 IR 33.21 34.67 31.27 34.54 56598
20080919 IR 37.07 38.07 32.55 36.43 66800
20080922 IR 35.95 36.15 34 34.09 26033
20080923 IR 34.1 34.61 32.38 32.61 36177
20080924 IR 32.81 32.92 31.72 32.63 34903
20080925 IR 32.99 33.16 32.28 32.49 30638
20080926 IR 31.88 32.22 31.22 32.02 27412
20080929 IR 31.52 31.64 29.18 29.86 55052
20080930 IR 30.01 31.35 29.86 31.17 48950
20081001 IR 30.48 30.6 29.25 29.46 53187
20081002 IR 29.29 29.29 27.39 27.55 55519
20081003 IR 28.1 29.16 27.23 27.38 56145
20081006 IR 26.65 26.84 24.04 25.98 62650
20081007 IR 26.56 27 23.96 24.01 44451
20081008 IR 23.52 24.85 22.69 24.18 76027
20081009 IR 24.76 24.76 20.92 20.96 60036
20081010 IR 20.25 21.71 17.86 20.17 127211
20080911 ISRG 268.57 278 264.33 277.67 5894
20080912 ISRG 275.03 279.3 274.73 278.19 4365
20080915 ISRG 270.85 277.98 268.1 269.67 7847
20080916 ISRG 265.13 278.69 265.13 277.77 6154
20080917 ISRG 272.67 282.56 269.83 273.02 7395
20080918 ISRG 276.87 281.77 265.72 275.53 10243
20080919 ISRG 283.93 293.01 278.56 290.71 11258
20080922 ISRG 287.38 290.2 280.05 280.5 4851
20080923 ISRG 281.06 285.28 277.29 278.58 5216
20080924 ISRG 276.51 283.96 276.5 282.46 2852
20080925 ISRG 284 287 276.82 281.53 5341
20080926 ISRG 274.5 277.97 269 275.01 8089
20080929 ISRG 270.09 271.9 250 251.4 8178
20080930 ISRG 256.1 259.47 226.17 240.98 17002
20081001 ISRG 237.96 246.25 233.73 236.55 9402
20081002 ISRG 234.26 238.5 227.82 228.65 9043
20081003 ISRG 232.94 242.74 222.53 225.7 7993
20081006 ISRG 215 216.95 186.55 197.12 19935
20081007 ISRG 200.51 201.27 183.63 184.26 14432
20081008 ISRG 179.98 195.69 170.614 190.63 14032
20081009 ISRG 195.98 197 170.06 172.85 10562
20081010 ISRG 157.98 186.26 153.3 175.01 19673
20080911 ITT 59.19 60.57 58.48 60.57 9067
20080912 ITT 60.15 61.38 59.83 61.25 10064
20080915 ITT 59.41 60.69 58.42 58.51 12918
20080916 ITT 57.24 60.78 57.17 60.67 21717
20080917 ITT 59.87 59.87 57.65 57.69 13817
20080918 ITT 58.29 59.36 54.93 58.93 20175
20080919 ITT 61.55 61.83 57.26 57.97 36402
20080922 ITT 57.41 57.41 55.44 55.71 13290
20080923 ITT 55.11 56.06 54.87 55.08 17605
20080924 ITT 55.19 55.48 54.37 55.09 14523
20080925 ITT 55.7 56.53 54.13 56.02 17940
20080926 ITT 55.31 56.65 54.285 56.51 16534
20080929 ITT 55.74 56.6 52.25 53.2 21037
20080930 ITT 54.16 56.17 53.3 55.61 14707
20081001 ITT 55.13 56.15 54.73 55.23 13725
20081002 ITT 54.85 54.97 52.52 52.84 18671
20081003 ITT 53.63 53.97 49.94 50.25 26955
20081006 ITT 49.03 49.54 46.7 49.16 21030
20081007 ITT 50 50.63 46.39 46.39 22446
20081008 ITT 45.29 48.35 44.01 46.21 21500
20081009 ITT 46.16 47.5 43.1 43.36 19783
20081010 ITT 41.59 46.53 39.77 44.64 36194
20080911 ITW 47.82 48.01 46.85 47.99 76681
20080912 ITW 47.8 48.06 46.9 47.67 35652
20080915 ITW 46.37 47.85 46.37 46.5 48362
20080916 ITW 45.79 47.24 45.18 47 55848
20080917 ITW 46.06 46.38 45.01 45.02 61329
20080918 ITW 45.59 47.33 43.53 46.72 70952
20080919 ITW 49.12 50.14 47.7 48.78 61084
20080922 ITW 48.26 48.5 45.75 47.07 26893
20080923 ITW 47.25 48 45.93 45.96 28870
20080924 ITW 46.06 46.68 45.13 45.42 23169
20080925 ITW 45.78 46.22 45.04 45.08 35874
20080926 ITW 44.27 44.93 43.72 44.77 34923
20080929 ITW 44.09 44.46 41.95 42.8 54414
20080930 ITW 43.58 44.71 43.05 44.45 42558
20081001 ITW 43.61 43.9 42.02 42.61 44820
20081002 ITW 42.44 42.45 40.6 41.84 64689
20081003 ITW 42.39 43.05 40.37 40.37 35977
20081006 ITW 39.12 39.64 37.08 39.1 51270
20081007 ITW 38.11 39.44 36.1 36.15 70451
20081008 ITW 35.23 37.8 35 35.4 67967
20081009 ITW 36.12 36.43 34 35 78553
20081010 ITW 33.01 35.42 31 33.19 99386
20080911 IVZ 24.01 24.96 22.63 24.6 51789
20080912 IVZ 24.6 25.25 22.94 24.85 32639
20080915 IVZ 24.33 25.44 23.21 23.21 60692
20080916 IVZ 22.9 24.58 22.27 24.22 50975
20080917 IVZ 24.04 24.46 21.71 22.78 78262
20080918 IVZ 24.45 24.53 18.97 23.96 110590
20080919 IVZ 27.26 29 24.01 27 89198
20080922 IVZ 25.83 26.17 22.65 24.38 55390
20080923 IVZ 23.02 25.12 23.02 23.55 23117
20080924 IVZ 23.53 24.87 23.47 23.93 21229
20080925 IVZ 24.74 25 23.03 23.86 25068
20080926 IVZ 23.58 26.4 22.2 25.34 35646
20080929 IVZ 25.16 25.76 20.71 20.71 41587
20080930 IVZ 21.2 22.02 20.69 20.98 34439
20081001 IVZ 21 21.34 18.91 21.07 51967
20081002 IVZ 20.34 21.7 19.9 20.68 32807
20081003 IVZ 21.22 22.99 19.54 20.38 25079
20081006 IVZ 19.97 23 16.19 20.71 44542
20081007 IVZ 20.71 21.12 17.5 17.5 30687
20081008 IVZ 17.03 18 15.6 16.15 34462
20081009 IVZ 16.35 16.76 12.36 13 59618
20081010 IVZ 12.61 15.11 11.85 14.3 104265
20080911 JAVA 8.8 9.08 8.72 9.06 146707
20080912 JAVA 9.04 9.55 8.9699 9.39 204651
20080915 JAVA 9.14 9.25 8.77 8.78 138673
20080916 JAVA 8.58 8.6 8.24 8.42 160458
20080917 JAVA 8.26 8.36 7.79 7.8 164283
20080918 JAVA 7.96 8.11 7.56 8.11 215620
20080919 JAVA 8.49 8.75 7.92 8.74 219739
20080922 JAVA 8.58 8.65 7.6882 7.69 161849
20080923 JAVA 7.78 8.06 7.67 7.76 112069
20080924 JAVA 7.78 8.06 7.78 7.82 96825
20080925 JAVA 7.97 8.03 7.85 7.96 138191
20080926 JAVA 7.75 7.88 7.52 7.64 142557
20080929 JAVA 7.52 7.67 6.73 6.75 233607
20080930 JAVA 7.07 7.63 6.73 7.6 278138
20081001 JAVA 7.41 7.58 7.26 7.49 120263
20081002 JAVA 7.34 7.4 6.88 6.91 147371
20081003 JAVA 7.07 7.18 6.74 6.75 132651
20081006 JAVA 6.58 6.68 6.14 6.6 160570
20081007 JAVA 6.59 6.74 5.9059 5.91 179429
20081008 JAVA 5.73 6.1 5.66 5.66 212823
20081009 JAVA 5.74 5.84 5.17 5.21 211751
20081010 JAVA 5 5.28 4.68 4.8 302646
20080911 JBL 12.66 12.9 12.36 12.7 49389
20080912 JBL 12.61 12.94 12.41 12.73 29304
20080915 JBL 12.16 13.03 12.16 12.27 40441
20080916 JBL 12.03 12.255 11.65 12.18 44483
20080917 JBL 11.96 11.99 11.13 11.13 53142
20080918 JBL 11.45 11.55 10.39 11.28 56335
20080919 JBL 12.14 12.75 11.05 11.24 56729
20080922 JBL 11.32 11.33 10.86 10.88 23747
20080923 JBL 10.9 11.26 10.56 10.74 33628
20080924 JBL 10.76 10.89 10.6 10.81 65553
20080925 JBL 10.69 10.92 10.05 10.69 83798
20080926 JBL 11.13 11.2 10.72 10.99 97787
20080929 JBL 10.79 10.79 8.84 9.12 72787
20080930 JBL 9.29 9.55 9.03 9.54 66333
20081001 JBL 9.68 9.76 8.96 9.17 71594
20081002 JBL 9.17 9.23 8.46 8.52 46151
20081003 JBL 8.82 9.24 8.6 8.62 47558
20081006 JBL 8.8 8.86 7.97 8.28 60557
20081007 JBL 8.5 8.65 7.7 7.73 57132
20081008 JBL 7.24 8.2 7.24 7.53 53431
20081009 JBL 7.84 7.88 6.86 6.86 66736
20081010 JBL 6.49 7.03 6.03 6.35 77971
20080911 JCI 29.82 31.31 29.03 31.2 37939
20080912 JCI 30.89 33 30.22 32.93 50211
20080915 JCI 32.15 32.33 30.97 31.35 40771
20080916 JCI 30.39 32.31 30.14 31.96 46384
20080917 JCI 31.4 32.58 29.92 31.61 50631
20080918 JCI 32.17 33.88 31.12 33.16 55316
20080919 JCI 34.89 36 31.55 33.65 58234
20080922 JCI 33.18 33.56 31.3 31.47 30500
20080923 JCI 31.51 32.03 30.39 30.7 35042
20080924 JCI 30.7 31.01 29.9 30.12 28217
20080925 JCI 30.39 31.41 30.14 30.88 25893
20080926 JCI 30.29 31.17 29.5 31.08 24384
20080929 JCI 30.45 30.91 28.61 29.32 45827
20080930 JCI 29.9 30.42 29.03 30.33 33154
20081001 JCI 30.01 30.01 28.5 28.79 46183
20081002 JCI 28.72 28.72 26.67 27.18 53589
20081003 JCI 27.67 27.94 25.75 25.83 67692
20081006 JCI 24.99 26.41 24.07 26.14 61073
20081007 JCI 26.46 26.97 24.96 24.99 45052
20081008 JCI 24.32 26.62 23.89 25.38 63771
20081009 JCI 25.49 25.49 22.21 22.21 55276
20081010 JCI 20.82 23.46 19.56 22.07 103071
20080911 JCP 41.06 43.22 40.44 43.22 72205
20080912 JCP 42.34 42.79 40.58 41.43 78452
20080915 JCP 40.02 41.62 39.71 40.27 88300
20080916 JCP 38.99 41.07 38.6 40.35 97851
20080917 JCP 39.38 39.47 36.61 37.11 90967
20080918 JCP 37.41 39 35.71 38.99 119863
20080919 JCP 41.05 41.62 38.03 38.11 90718
20080922 JCP 38.08 38.08 35.82 36.18 55492
20080923 JCP 36.09 36.97 35.51 35.85 51455
20080924 JCP 36.01 37.02 35.56 35.87 54775
20080925 JCP 35.06 36.45 34.75 35.9 61074
20080926 JCP 34.4 35.54 34 35.5 57804
20080929 JCP 35.21 35.38 31.92 33.04 76034
20080930 JCP 33.22 33.69 32.09 33.34 51535
20081001 JCP 33.16 33.73 32.35 33.22 55073
20081002 JCP 32.74 33.37 32.37 32.8 77021
20081003 JCP 33.33 33.62 31.37 31.37 86112
20081006 JCP 30.32 31.21 28.87 30.99 91647
20081007 JCP 31.85 31.85 28.74 28.76 77401
20081008 JCP 26.63 28.87 26.18 27.25 136062
20081009 JCP 27.6 27.6 23.42 23.42 96378
20081010 JCP 21.5 24.01 19.58 22.62 139358
20080911 JDSU 9.26 9.55 9.12 9.38 44918
20080912 JDSU 9.34 9.42 9.22 9.42 31403
20080915 JDSU 9.23 9.38 8.9 8.91 39051
20080916 JDSU 8.8 8.92 8.5216 8.89 49516
20080917 JDSU 8.63 8.69 7.9 8.31 64045
20080918 JDSU 8.4 8.54 7.73 8.53 66334
20080919 JDSU 8.83 9.26 8.12 9.21 71896
20080922 JDSU 9.12 9.24 8.58 8.61 32903
20080923 JDSU 8.71 8.75 8.19 8.26 47473
20080924 JDSU 8.31 8.53 8.09 8.32 39525
20080925 JDSU 8.32 8.74 8.27 8.64 25726
20080926 JDSU 8.4 8.68 8.3 8.66 25765
20080929 JDSU 8.41 8.72 7.875 7.93 46629
20080930 JDSU 8.04 8.5 7.9 8.47 56238
20081001 JDSU 8.37 8.48 8.14 8.25 38020
20081002 JDSU 8.19 8.32 7.77 7.78 24370
20081003 JDSU 7.85 8.28 7.55 7.58 50814
20081006 JDSU 7.39 7.55 6.82 7.49 55362
20081007 JDSU 7.52 7.65 6.8 6.82 48286
20081008 JDSU 6.52 7.04 6.22 6.34 88347
20081009 JDSU 6.38 6.7 6.27 6.36 66412
20081010 JDSU 6.01 7.19 5.85 6.75 111678
20080911 JEC 58.63 61.42 57.34 60.78 18654
20080912 JEC 60.7 64.61 59.87 64.61 24189
20080915 JEC 61.64 62.66 57.83 58.05 19475
20080916 JEC 57.04 60.61 54.07 60.14 23408
20080917 JEC 58.67 59.82 56.04 56.44 23624
20080918 JEC 56.98 60.13 55.51 59.2 21840
20080919 JEC 62.24 65.71 62.24 64.41 23257
20080922 JEC 63.48 65 60.73 60.98 12306
20080923 JEC 60.64 61.79 57.58 58.05 14252
20080924 JEC 58.94 59.62 57.37 58.55 12075
20080925 JEC 58.96 59 57.41 57.81 17934
20080926 JEC 56.45 56.45 53.44 55.04 20452
20080929 JEC 53.88 53.88 46.49 47.6 32265
20080930 JEC 50.28 55.01 48.31 54.31 26606
20081001 JEC 53.92 54.19 49.3192 50.03 21971
20081002 JEC 50.11 50.11 43.94 43.96 24164
20081003 JEC 45.14 48.93 44.32 44.6 26553
20081006 JEC 42.16 42.43 37.2 40.9 31386
20081007 JEC 42.67 43.52 36.91 36.97 23932
20081008 JEC 36.55 40.45 35.29 38.46 40732
20081009 JEC 39.01 41.42 35.73 36.09 24472
20081010 JEC 34.11 38.43 31.2 35.78 34488
20080911 JNJ 70.92 71.55 70.32 71.16 157259
20080912 JNJ 71.06 71.87 70.3 70.59 151411
20080915 JNJ 69.92 70.89 69.61 69.61 209874
20080916 JNJ 69.62 70.5 69.5 69.8 233362
20080917 JNJ 69.79 71 69.51 69.51 241670
20080918 JNJ 70.2 70.95 69.2 70.93 292825
20080919 JNJ 71.85 72.69 69.21 69.99 274460
20080922 JNJ 69.83 70.71 68.3 68.41 160679
20080923 JNJ 68.68 69.1 68.06 68.15 136358
20080924 JNJ 68.25 69 67.55 68.19 124709
20080925 JNJ 68.55 69.97 68.46 69.36 145783
20080926 JNJ 68.77 69.75 68.74 69.4 130871
20080929 JNJ 68.81 69.86 66.9 66.9 257400
20080930 JNJ 67.5 69.48 67.41 69.28 196239
20081001 JNJ 69.07 69.07 67.28 67.79 255528
20081002 JNJ 67.96 68.26 67.65 67.79 308976
20081003 JNJ 68 68.37 66.1 66.16 254479
20081006 JNJ 65.04 66.04 62.29 64.5 334722
20081007 JNJ 65.11 65.6546 62.1 62.49 241728
20081008 JNJ 61.64 63.86 61.12 62.36 379108
20081009 JNJ 62.64 63.16 57.58 57.58 334971
20081010 JNJ 55.4 59 52.06 55.85 500954
20080911 JNPR 24.7 25.88 24.58 25.85 131076
20080912 JNPR 25.52 25.83 25.09 25.81 116072
20080915 JNPR 25.48 26.27 25.02 25.21 135979
20080916 JNPR 24.78 25.84 24.47 25.4 151124
20080917 JNPR 25.03 25.09 23.45 24.23 188530
20080918 JNPR 24.84 26.22 24.48 25.89 220315
20080919 JNPR 27.07 27.32 25.16 26.9 196767
20080922 JNPR 26.43 26.94 25.26 25.45 114988
20080923 JNPR 25.21 25.38 24.11 24.23 124647
20080924 JNPR 22.92 23.67 22.8 23.25 131353
20080925 JNPR 23.53 23.7 23.03 23.2 88473
20080926 JNPR 22.66 23.09 22.31 23.02 84968
20080929 JNPR 22.53 22.89 20.58 21 153034
20080930 JNPR 21.44 21.84 20.81 21.07 136514
20081001 JNPR 20.71 20.8 19.63 19.99 149761
20081002 JNPR 19.43 19.6 18.35 18.55 180301
20081003 JNPR 18.31 19.79 18.24 18.56 174754
20081006 JNPR 18.3 19.03 17.04 18.9 172498
20081007 JNPR 18.75 19.23 17.03 17.07 146715
20081008 JNPR 16.7 18.348 16.46 17.26 159763
20081009 JNPR 17.63 18.3 16.45 16.76 145328
20081010 JNPR 15.64 17.41 15.27 16.46 195244
20080911 JNS 22.48 24.01 22.12 23.79 45835
20080912 JNS 23.48 24.01 23.07 23.71 31764
20080915 JNS 23.52 24.1 21.54 21.67 76471
20080916 JNS 21.34 23.31 21.31 23.31 69244
20080917 JNS 22.96 22.96 20.56 21.41 71679
20080918 JNS 22.05 24.23 19.7 24.23 95607
20080919 JNS 28.42 36.88 23.26 28.38 78990
20080922 JNS 26.74 28.72 22.44 25.75 21941
20080923 JNS 25.33 25.75 23.52 23.71 18076
20080924 JNS 23.76 24.18 21.6 21.6 22276
20080925 JNS 21.95 23.5 21.12 23.35 20716
20080926 JNS 24.26 24.85 21.5 24.65 15144
20080929 JNS 23.22 24.05 21 21 24692
20080930 JNS 21.89 24.63 21.6 24.28 19333
20081001 JNS 23.5 25.72 21.77 25.16 19642
20081002 JNS 25.12 25.12 19.47 20.86 28353
20081003 JNS 21 22.3 18.11 20 22057
20081006 JNS 19.09 20.925 16.2 17 21369
20081007 JNS 17.05 17.75 14.92 14.93 25288
20081008 JNS 14.34 15.59 13.77 14.15 29174
20081009 JNS 14.28 14.66 11.14 12.21 53224
20081010 JNS 11.71 13.1 10.58 12.34 65486
20080911 JNY 20.22 20.6 19.84 20.35 41495
20080912 JNY 20 20.04 19.4 19.68 29360
20080915 JNY 19.1 19.93 18.94 19 20363
20080916 JNY 18.39 19.57 18.3 19.38 25740
20080917 JNY 19.02 19.41 18.14 18.14 25238
20080918 JNY 18.35 19.23 17.57 19.15 40953
20080919 JNY 20.24 20.35 18.79 19.31 27270
20080922 JNY 19.03 19.31 18.33 18.44 22765
20080923 JNY 18.55 18.8 17.93 18.06 13299
20080924 JNY 17.77 18.68 17.74 18.33 14960
20080925 JNY 18.52 19.56 18.39 19.55 21729
20080926 JNY 19.03 19.36 18.7 19.3 20616
20080929 JNY 19.07 19.32 17.58 18.24 34370
20080930 JNY 18.32 18.69 18.04 18.51 17386
20081001 JNY 18.38 18.4 18.04 18.31 13125
20081002 JNY 18.32 18.62 16.7 16.91 26181
20081003 JNY 16.96 17.355 16.08 16.13 22502
20081006 JNY 15.64 16.02 14.74 15.91 32719
20081007 JNY 16.12 16.43 14.71 14.71 27980
20081008 JNY 14.26 15.02 13.94 14.17 25722
20081009 JNY 14.06 14.43 12.72 12.76 18676
20081010 JNY 12.13 14.22 11.81 13.83 37980
20080911 JPM 38.25 41.69 37.92 41.65 570192
20080912 JPM 40.84 41.96 40.19 41.17 514191
20080915 JPM 38.39 41.85 37 37 924916
20080916 JPM 35.58 40.95 35.02 40.74 903681
20080917 JPM 39.08 40.68 35.5 35.77 1043962
20080918 JPM 36.53 41.05 34.04 40.3 1329819
20080919 JPM 47 48 42.55 47.05 885265
20080922 JPM 45.69 45.9 40.75 40.8 449341
20080923 JPM 40.55 42.18 40.06 40.56 324433
20080924 JPM 41.5 42.5 40.22 40.5 271953
20080925 JPM 42.25 45 41.3 43.46 368312
20080926 JPM 40.55 49 40.48 48.24 1480813
20080929 JPM 46.58 47.5 40.9989 41 795279
20080930 JPM 44.63 47.39 43.77 46.7 670031
20081001 JPM 46.91 50 46.3 49.63 594715
20081002 JPM 49.25 49.85 46.72 49.85 539532
20081003 JPM 50.31 50.63 45.23 45.9 686467
20081006 JPM 43.49 45.15 41.7 44 630840
20081007 JPM 45.43 45.74 39.31 39.32 624066
20081008 JPM 38.93 43.55 38.5 39.3 757077
20081009 JPM 41.03 42.69 36.63 36.68 888396
20081010 JPM 35.03 42 35.02 41.64 1129869
20080911 JWN 34.22 35.67 34.04 35.53 60557
20080912 JWN 34.92 34.92 33.46 34.07 58157
20080915 JWN 32.96 34.27 32.13 32.35 71086
20080916 JWN 31.24 33.71 30.63 33.18 61454
20080917 JWN 32.53 32.83 30.99 31.2 61848
20080918 JWN 31.84 33.95 30.74 33.54 94569
20080919 JWN 35.6 37 33.6 33.93 112264
20080922 JWN 33.8 33.8 31.66 32.46 62428
20080923 JWN 32.26 33.27 31.4 31.63 50632
20080924 JWN 32.05 32.05 29.58 29.81 91876
20080925 JWN 30.13 30.59 29.38 29.51 60649
20080926 JWN 28.92 29.59 28.7 29.19 62726
20080929 JWN 28.61 29.16 27.06 27.73 74162
20080930 JWN 28.39 29.11 27.67 28.82 43117
20081001 JWN 28.35 28.69 27.07 27.37 52035
20081002 JWN 27.1 27.27 25.19 25.39 80217
20081003 JWN 25.9 25.94 23.5 23.62 109919
20081006 JWN 22.72 24.4 22.13 24.14 97685
20081007 JWN 24 24.85 21.86 21.89 84664
20081008 JWN 20.18 22.78 20.01 21.57 108049
20081009 JWN 21.35 21.59 18.59 18.97 99378
20081010 JWN 17.94 19.25 16.58 18.38 145781
20080911 K 55.31 55.93 54.93 55.86 16766
20080912 K 55.53 56.3 55.37 56.21 20597
20080915 K 55.52 56.47 55.16 55.68 17416
20080916 K 55.75 56.31 54.58 56.12 19103
20080917 K 55.56 57.33 55.56 56.41 38038
20080918 K 57.04 57.48 55.6 56.94 31090
20080919 K 57.11 58.51 55.75 56.68 31661
20080922 K 56.27 56.67 55.17 55.36 19466
20080923 K 55.36 56.48 55.36 55.47 17165
20080924 K 55.74 56 54.87 55.73 15718
20080925 K 55.95 56.9 55.75 56.49 23733
20080926 K 56.4 57.47 56.15 57.39 20657
20080929 K 56.86 57.48 54.79 55.22 27167
20080930 K 55.3 56.4 55.3 56.1 22951
20081001 K 55.76 56.66 55.69 56.53 33554
20081002 K 56.51 57.47 56.16 57.02 22861
20081003 K 57.52 57.66 56.77 57.21 34955
20081006 K 56.33 56.77 55 56 45383
20081007 K 56.43 57.21 55.33 55.65 47572
20081008 K 54.75 55.95 52.25 52.6 61252
20081009 K 52.67 53.61 47.79 48.62 59003
20081010 K 47.16 51.07 45.25 48.49 65381
20080911 KBH 20.91 22.74 20.86 22.24 57948
20080912 KBH 22 22.87 21.56 22.32 56128
20080915 KBH 21.19 22.41 20.8 20.93 61127
20080916 KBH 20.3 22.18 18.75 22.05 82588
20080917 KBH 21.85 21.89 20.11 20.38 58399
20080918 KBH 20.97 22.58 18.66 22.38 93720
20080919 KBH 24.7 25.43 22.34 23.87 89943
20080922 KBH 23.55 24 20.04 20.04 60906
20080923 KBH 20.18 20.79 18.34 19.19 63555
20080924 KBH 19.6 20.87 19.15 20.32 50933
20080925 KBH 20.65 21.64 19.61 21.16 78375
20080926 KBH 19.55 21.73 19.41 21.56 84602
20080929 KBH 20.96 21.18 18.62 19.34 91213
20080930 KBH 19.48 19.96 18.57 19.68 72506
20081001 KBH 19.2 21 18.78 20.77 71362
20081002 KBH 20.76 21.28 19.76 19.9 53055
20081003 KBH 20.68 21.25 18.61 18.98 58504
20081006 KBH 18.04 18.37 16.6099 18.03 79003
20081007 KBH 18.25 18.41 15.86 16.26 58015
20081008 KBH 15.53 17.36 15.2 16.35 76769
20081009 KBH 16.43 16.84 14.51 14.64 65255
20081010 KBH 13.52 15.86 13.04 15.85 96693
20080911 KEY 12 12.87 11.96 12.8 90048
20080912 KEY 12.23 13.45 12.13 13.37 116381
20080915 KEY 12.34 13.62 12.34 12.39 176363
20080916 KEY 11.8 12.87 11.05 12.63 197033
20080917 KEY 12.04 12.67 11.1 12.02 181053
20080918 KEY 12.42 13.65 8.69 13.19 360216
20080919 KEY 16.67 18.48 12.51 14.88 239909
20080922 KEY 15.24 15.25 13.06 13.5 102053
20080923 KEY 13.35 14.24 12.92 13.12 83580
20080924 KEY 13.4 13.95 13.25 13.25 73354
20080925 KEY 13.55 15 12.62 14 76982
20080926 KEY 12.86 15.05 12.86 14.7 91954
20080929 KEY 13.5 14.23 9.65 9.8 135481
20080930 KEY 11.07 12.26 10.24 11.94 66549
20081001 KEY 11.94 14.5 11.51 13.73 106453
20081002 KEY 13.54 14.1 12.51 13.21 51680
20081003 KEY 14.02 15.2 11.05 12.55 95900
20081006 KEY 11.25 12.56 10.41 11.79 82606
20081007 KEY 11.64 12.1 10.45 10.61 68824
20081008 KEY 11 11.07 8.84 9 134181
20081009 KEY 9.18 10.11 6.35 6.42 253057
20081010 KEY 6.73 7.79 5.75 6.79 264815
20080911 KFT 32.96 33.49 32.615 33.46 152259
20080912 KFT 33.26 33.42 32.91 33.34 136962
20080915 KFT 32.82 33.81 32.7 33.14 135605
20080916 KFT 32.66 33.68 32.51 33.54 163988
20080917 KFT 33.2 33.39 32.58 32.65 227079
20080918 KFT 33.74 34 33.01 33.74 283481
20080919 KFT 34.9 34.97 32.52 34.97 307432
20080922 KFT 34.26 34.26 32.95 33.09 132873
20080923 KFT 33.09 33.45 32.5 32.59 94778
20080924 KFT 32.74 32.99 32.31 32.6 82497
20080925 KFT 32.78 33.56 32.48 33.01 110721
20080926 KFT 32.66 32.97 32.52 32.93 78376
20080929 KFT 32.59 33.38 31.84 31.86 168482
20080930 KFT 32.16 32.8 31.96 32.75 126049
20081001 KFT 32.53 33.5 32.36 33.45 108232
20081002 KFT 33.28 34 33.1 33.54 140596
20081003 KFT 33.72 34.05 32.99 33.08 146822
20081006 KFT 32.4 33 31.1 31.73 212069
20081007 KFT 32.1 32.35 30.63 30.74 174095
20081008 KFT 30.82 31.12 29.87 29.97 227521
20081009 KFT 30.02 30.18 27.67 27.7 210942
20081010 KFT 26.69 28.69 25.56 27.25 350013
20080911 KG 10.65 11.345 10.62 10.77 61991
20080912 KG 10.71 10.85 10.46 10.74 69868
20080915 KG 10.51 11.06 10.51 10.73 38067
20080916 KG 10.5 11.1 10.5 10.85 26603
20080917 KG 10.53 10.67 10.14 10.19 33307
20080918 KG 10.29 10.38 9.75 10.26 76730
20080919 KG 10.19 10.49 9.56 10.08 34487
20080922 KG 10.06 10.21 9.75 9.75 30149
20080923 KG 9.84 10.1 9.72 9.76 33349
20080924 KG 9.84 10.11 9.52 9.61 28451
20080925 KG 9.65 10.12 9.61 9.88 32138
20080926 KG 9.76 10.02 9.5 9.76 15999
20080929 KG 9.64 10.24 8.9 9.1 34484
20080930 KG 9.18 9.58 8.83 9.58 33321
20081001 KG 9.48 9.87 9.4 9.74 28053
20081002 KG 9.73 9.86 9.23 9.33 22069
20081003 KG 9.52 9.64 8.71 8.94 34970
20081006 KG 8.57 8.94 8.03 8.38 39277
20081007 KG 8.45 8.88 8.21 8.21 28733
20081008 KG 8.05 8.45 7.29 7.73 59476
20081009 KG 7.69 8.62 7.5 8 63096
20081010 KG 7.51 8.26 6.98 7.81 50827
20080911 KIM 37 38.48 36.75 38.29 56482
20080912 KIM 38.25 38.95 37.31 38.87 35639
20080915 KIM 37.68 38.51 36.24 36.24 63744
20080916 KIM 35.68 37.82 35.01 37.55 66417
20080917 KIM 36.65 37.6 35.52 35.77 55558
20080918 KIM 36.32 40.69 33.83 40.69 81760
20080919 KIM 42.08 47.8 38.88 42.95 112780
20080922 KIM 42.76 42.99 37.71 38.26 46470
20080923 KIM 39.74 40.155 36.74 37.22 46250
20080924 KIM 37.67 37.89 36.29 36.7 39309
20080925 KIM 37.15 37.83 36.44 37.29 34467
20080926 KIM 36.32 38.52 36.01 38.38 31525
20080929 KIM 37.57 38.63 35.72 36.55 50872
20080930 KIM 38.09 38.63 36.39 36.94 50887
20081001 KIM 36.32 37.06 35.38 36.14 30925
20081002 KIM 35.71 35.76 33.89 34.31 41532
20081003 KIM 35.15 35.16 30.76 31.36 69265
20081006 KIM 30 31.67 29.27 30.31 93142
20081007 KIM 30.38 30.6 27.44 27.67 81863
20081008 KIM 26.48 29.2 25.74 27.61 71071
20081009 KIM 28.19 29.56 25.43 25.43 73821
20081010 KIM 24.49 30.32 23.41 29.78 116339
20080911 KLAC 33.3 33.62 32.67 33.13 52445
20080912 KLAC 33.03 33.17 32.24 32.93 39961
20080915 KLAC 32.37 33.31 32.24 32.3 45203
20080916 KLAC 32.08 33.64 31.96 33.05 54171
20080917 KLAC 32.38 33.99 32.1 32.1 45834
20080918 KLAC 32.78 33.99 31.55 33.79 66922
20080919 KLAC 34.82 37 32.98 34.33 62875
20080922 KLAC 33.23 33.75 31.87 31.93 49787
20080923 KLAC 31.4 32.14 30.82 31.42 68154
20080924 KLAC 31.26 32.43 31.18 31.92 48340
20080925 KLAC 32.05 32.4 31.83 32.14 47169
20080926 KLAC 31.4 33.35 31.13 33.15 56148
20080929 KLAC 32.56 33.11 30.88 30.92 68259
20080930 KLAC 31.61 31.78 30.92 31.65 47390
20081001 KLAC 31.38 31.57 30.91 31 31935
20081002 KLAC 29.93 30.345 29.55 29.92 67970
20081003 KLAC 30.29 30.69 29.45 29.49 51734
20081006 KLAC 28.94 29 26.13 27.41 95709
20081007 KLAC 27.85 27.87 24.57 24.6 81236
20081008 KLAC 24.14 25.7 23.88 24.41 77371
20081009 KLAC 25.07 25.34 23.34 23.8 50661
20081010 KLAC 23.28 25.04 22.1 23.69 72657
20080911 KMB 63.58 64.4 63.4 64.32 35176
20080912 KMB 64 64.61 63.62 64.58 29509
20080915 KMB 63.42 65.81 63.42 64.35 29246
20080916 KMB 63.96 65.03 63.5 64.66 36850
20080917 KMB 64.33 65.55 63.97 64.37 54139
20080918 KMB 65.05 65.39 63.68 64.73 48063
20080919 KMB 65.89 66.32 64.26 66.06 59000
20080922 KMB 65.52 65.69 63.65 64 32620
20080923 KMB 64.01 64.99 63.41 63.49 24129
20080924 KMB 63.55 64.51 62.92 63.85 19134
20080925 KMB 64.37 65.16 64.01 64.46 27477
20080926 KMB 63.86 66.18 63.86 66.07 31569
20080929 KMB 65.42 66.13 63.59 63.59 42508
20080930 KMB 64.4 64.87 63.04 64.84 43163
20081001 KMB 64.42 65.32 63.85 65.21 26064
20081002 KMB 65.23 66.37 64.47 65.45 40247
20081003 KMB 66.31 66.31 64.09 64.39 48079
20081006 KMB 62.56 64.05 61.24 62.46 52876
20081007 KMB 62.97 63.62 61.17 61.35 43577
20081008 KMB 61 62.69 60 61.93 71806
20081009 KMB 62.53 62.53 56.78 57.01 64590
20081010 KMB 54.47 59.63 54.01 56.62 82984
20080911 KO 53.19 54.58 53.05 54.15 137053
20080912 KO 53.85 54.55 53.55 54.5 101820
20080915 KO 53.76 55.77 53.54 54.75 161238
20080916 KO 54.03 55.03 53.7 54.85 164146
20080917 KO 54.56 54.89 52.65 52.66 187679
20080918 KO 53.22 54.04 52.1 53.39 201735
20080919 KO 54.75 54.75 50.12 52.72 239948
20080922 KO 52.51 52.66 51.31 51.38 116775
20080923 KO 51.43 52.34 50.57 50.68 128433
20080924 KO 51 51.1 49.87 50.19 108714
20080925 KO 50.4 52.23 50.36 51.46 130873
20080926 KO 50.94 52.66 50.84 52.48 137585
20080929 KO 52.08 52.96 50.41 51.03 195155
20080930 KO 51.81 52.9 51.01 52.88 175965
20081001 KO 52.62 54.28 52.52 54.16 145506
20081002 KO 53.05 54.27 52.9 53.6 153344
20081003 KO 53.78 55 52.39 52.57 139264
20081006 KO 51.34 52.29 48.72 50.92 231217
20081007 KO 51.3 51.55 49.08 49.3 174107
20081008 KO 48.65 49.6 46.45 47.41 245422
20081009 KO 47.57 47.63 43.3 43.3 231464
20081010 KO 42.05 45.05 40.29 41.5 367856
20080911 KR 27.89 28.26 27.46 28.2 76198
20080912 KR 27.93 28.17 27.7 27.89 67965
20080915 KR 27.33 27.55 26.59 26.59 93401
20080916 KR 26.34 29.59 25.2 27.99 150368
20080917 KR 28.47 28.47 26.66 26.9 97924
20080918 KR 27.28 27.57 26.02 26.82 107557
20080919 KR 28.01 28.39 26.82 27.04 63032
20080922 KR 26.74 27.41 26.59 26.72 54845
20080923 KR 26.72 27.24 26.5 26.62 62805
20080924 KR 26.73 26.89 26.11 26.35 63223
20080925 KR 26.48 27.35 26.4 26.88 44368
20080926 KR 26.6 27.88 26.11 27.85 67470
20080929 KR 27.43 27.95 26.72 26.83 94672
20080930 KR 27.31 27.64 26.21 27.48 91794
20081001 KR 27.31 27.87 27.01 27.56 70449
20081002 KR 27.29 28.25 27.29 27.78 90742
20081003 KR 27.98 28.18 27.11 27.2 88562
20081006 KR 26.8 27.61 25.77 26.52 112682
20081007 KR 26.63 26.96 25.71 25.76 88618
20081008 KR 25.39 26.89 24.88 24.88 108481
20081009 KR 25 25.39 24.04 24.08 112625
20081010 KR 23.5 25.15 22.3 23.78 143009
20080911 KSS 51.4 52.56 51.15 52.53 83222
20080912 KSS 51.94 51.94 50.38 51.19 68265
20080915 KSS 49.79 52.1 49.53 50.07 102550
20080916 KSS 49.24 51.65 49.2 51.55 79494
20080917 KSS 50.64 51.26 48.89 48.99 87376
20080918 KSS 48.39 51.24 47.27 51.08 124532
20080919 KSS 54.06 56 49 49.98 103116
20080922 KSS 49.64 50 46.58 46.84 69080
20080923 KSS 46.47 48.25 46.33 46.5 45007
20080924 KSS 46.81 47.66 46.34 46.76 39761
20080925 KSS 47.52 48.77 46.24 47.9 65620
20080926 KSS 46.9 49.2 46.33 49.13 62855
20080929 KSS 47.71 48.13 43.97 45.38 101781
20080930 KSS 46.15 46.45 44.6 46.08 43520
20081001 KSS 45.39 45.85 44.2 44.48 59828
20081002 KSS 44.14 44.35 41.72 42.39 79556
20081003 KSS 43.01 43.48 41.31 41.47 79808
20081006 KSS 40.28 41.68 37.81 40.6 107912
20081007 KSS 40.78 41.54 38 38.16 85368
20081008 KSS 36.95 40.08 36.74 37.15 146492
20081009 KSS 38.52 38.52 32.6 33.16 90768
20081010 KSS 31.42 33.58 29.87 31.71 145555
20080911 L 40.58 41.41 40.5 41.28 40930
20080912 L 41.23 42.1 40.79 41.85 50791
20080915 L 39.44 41.92 39.23 39.23 49020
20080916 L 38 40.38 37.54 40.02 49290
20080917 L 39.72 40.59 37.45 37.81 46674
20080918 L 39.24 40 36.11 40 52917
20080919 L 44.94 49.32 39.2 40.98 53920
20080922 L 40.64 42.15 38.74 40.05 39960
20080923 L 42.5 42.5 39.25 40.19 13177
20080924 L 39.22 42.02 38.96 40.66 18448
20080925 L 40.66 43.6 40.39 42.24 18505
20080926 L 41.75 42.99 41.1 42.99 15795
20080929 L 40.94 41.75 35 36.87 67346
20080930 L 37.77 39.65 37.47 39.49 23960
20081001 L 39.13 39.13 37.64 38.45 24669
20081002 L 38.44 39.17 34.81 34.85 24968
20081003 L 35.2 37.22 35.2 35.82 52638
20081006 L 34.7 35.63 33.37 34.48 40876
20081007 L 33.82 35.68 33.07 33.07 31754
20081008 L 32.53 36.75 27.27 27.27 42271
20081009 L 28.12 30.59 26.57 26.57 46153
20081010 L 24.1 26.8 23.27 26.1 61036
20080911 LEG 22.85 23.5 22.56 23.37 37244
20080912 LEG 23.38 23.57 23.14 23.45 31716
20080915 LEG 22.7 23.8 22.16 22.64 29267
20080916 LEG 22.74 23.24 21.89 23.23 46111
20080917 LEG 22.88 23.39 22.2 22.22 27716
20080918 LEG 22.72 23.99 21.96 23.61 59669
20080919 LEG 24.46 24.595 23.51 23.98 62564
20080922 LEG 23.91 23.91 22.88 23 22522
20080923 LEG 23.02 23.07 22.08 22.25 23175
20080924 LEG 22.34 22.72 22.25 22.36 40197
20080925 LEG 22.63 22.84 22.44 22.69 29515
20080926 LEG 22.61 22.74 22.19 22.28 25462
20080929 LEG 21.93 22.59 21.27 21.5 29335
20080930 LEG 21.8 22.25 21.36 21.79 26074
20081001 LEG 21.51 22.9 21.4 22.55 33993
20081002 LEG 22.42 22.95 21.08 21.22 29824
20081003 LEG 20.61 21.836 19.87 19.98 40596
20081006 LEG 19.48 19.8 18.36 19.8 54780
20081007 LEG 20.01 20.01 18.4 18.43 56796
20081008 LEG 17.85 19.41 17.7 18.65 39922
20081009 LEG 18.61 19.12 16.94 16.94 48072
20081010 LEG 16.19 18.11 15.77 17.65 70587
20080911 LEH 4.47 5.3 3.79 4.22 4731672
20080912 LEH 3.84 4.05 3.17 3.65 3071343
20080915 LEH 0.26 0.34 0.15 0.21 4678088
20080916 LEH 0.2169 0.3 0.15 0.3 1416249
20080917 LEH 0.22 0.23 0.1 0.13 2153330
20080911 LEN 12.77 14.11 12.51 13.98 79732
20080912 LEN 13.65 14.74 13.52 14.36 65501
20080915 LEN 13.49 14.47 13.19 13.44 69392
20080916 LEN 12.84 14.54 12.6 14.46 78399
20080917 LEN 13.77 14.39 12.6 12.72 91518
20080918 LEN 13.1 15.15 11.15 15.01 167558
20080919 LEN 16.38 16.9 15.32 16.75 143270
20080922 LEN 16.3 16.75 13 13.74 115940
20080923 LEN 13.6 14.3 12.58 12.71 137236
20080924 LEN 13 15.39 12.84 14.77 128595
20080925 LEN 15.14 15.36 13.77 14.99 87491
20080926 LEN 13.7 15.45 13.7 15.28 77992
20080929 LEN 15.09 15.47 13.45 13.81 92170
20080930 LEN 14.14 15.19 13.44 15.19 67297
20081001 LEN 14.9 15.52 14.24 15.34 57390
20081002 LEN 15.02 15.5 13.84 13.89 57734
20081003 LEN 14.36 14.6222 11.84 12.08 105759
20081006 LEN 11.42 12.09 10.75 11.99 104789
20081007 LEN 12.3 12.3 10.3 10.44 87700
20081008 LEN 10.01 11.25 9.86 10.47 94880
20081009 LEN 11.01 11.05 8.68 9 100672
20081010 LEN 8.15 9.77 7.88 9.71 113000
20080911 LH 73.18 74.41 73.18 74.38 10307
20080912 LH 73.97 74.3575 73.52 74.08 7441
20080915 LH 72.88 75 71.96 74.19 12292
20080916 LH 73.25 74.36 72.08 73 15126
20080917 LH 71.6 72.97 71.07 71.16 21641
20080918 LH 71.42 73.89 66.67 73.55 20672
20080919 LH 75.99 78.29 73.16 73.55 16580
20080922 LH 73.06 74.15 71.28 71.36 9612
20080923 LH 71.33 71.7 69.47 69.99 14994
20080924 LH 69.97 70.99 69.66 70.52 13994
20080925 LH 71.18 71.25 70.06 70.58 10744
20080926 LH 69.89 70.58 69.41 69.53 11839
20080929 LH 69 69.56 66.71 68.21 16066
20080930 LH 69.01 69.57 65.93 69.5 16253
20081001 LH 68.73 71.27 68.46 69.21 16112
20081002 LH 69.01 69.41 66.85 67.54 11166
20081003 LH 68.06 68.06 66.2 66.33 11042
20081006 LH 65.6 65.89 61.32 62.98 17695
20081007 LH 63.36 65.55 61.73 61.73 11868
20081008 LH 60.96 63.08 59.9 60.63 23379
20081009 LH 60.74 61.44 55.33 56.25 21316
20081010 LH 54.87 57.61 52.93 54.34 33738
20080911 LIZ 18.16 18.64 17.77 18.49 34370
20080912 LIZ 18.21 18.38 17.93 18.31 28523
20080915 LIZ 17.85 18.48 17.3 17.61 18772
20080916 LIZ 16.93 17.82 14.01 17.67 38993
20080917 LIZ 17.34 17.53 16.4 16.49 30581
20080918 LIZ 16.53 18.82 16.34 18.68 48291
20080919 LIZ 19.09 20.14 18.01 18.29 31551
20080922 LIZ 17.99 18.16 17.62 17.87 19137
20080923 LIZ 18.11 18.27 17.14 17.37 19310
20080924 LIZ 17.27 17.61 16.87 17.02 16373
20080925 LIZ 17.13 17.3846 16.98 17.03 16750
20080926 LIZ 16.66 17.16 16.66 17.13 16206
20080929 LIZ 16.76 17.16 15.75 16.09 31402
20080930 LIZ 16.66 16.68 15.99 16.43 31296
20081001 LIZ 16.24 16.64 16.12 16.58 25906
20081002 LIZ 16.43 16.6 14 14.1 43906
20081003 LIZ 14.42 14.75 14.08 14.1 35265
20081006 LIZ 13.76 14.33 13.06 14.15 34373
20081007 LIZ 14.5 14.9 13.81 13.92 32218
20081008 LIZ 13.48 14.39 13.02 13.86 24487
20081009 LIZ 13.86 13.86 12.3 12.34 32133
20081010 LIZ 11.6 13.21 11.5 12.16 49160
20080911 LLL 101.62 102.73 100.34 102.38 11016
20080912 LLL 102.01 103.42 101.09 103.16 4909
20080915 LLL 101.04 102.29 99.59 99.59 8499
20080916 LLL 99.59 101.55 95.01 100.74 11223
20080917 LLL 99.28 100.87 98.32 98.35 10737
20080918 LLL 99.5 102.97 97.65 102.4 12123
20080919 LLL 103.6 105.51 100.72 101.45 9778
20080922 LLL 100.21 101.54 99.54 99.94 6673
20080923 LLL 100 101.19 99.49 99.88 9618
20080924 LLL 100.03 100.4 98.29 99.17 7622
20080925 LLL 99.53 101.17 98.81 100.42 6794
20080926 LLL 99.35 100.3 98.2801 99.91 8412
20080929 LLL 98.8 100.94 96.6 97.25 13503
20080930 LLL 98.04 98.32 95.89 98.32 9548
20081001 LLL 97.19 97.58 95.86 96.82 7327
20081002 LLL 95.9 98.28 94.11 94.21 20626
20081003 LLL 95.1 96.5 93.71 94.05 10453
20081006 LLL 93.94 93.95 90.12 91.3 18731
20081007 LLL 92.33 93 88.09 88.09 12920
20081008 LLL 86.56 92.27 85.7 89.49 20730
20081009 LLL 90.49 90.56 84.63 84.63 14313
20081010 LLL 81.09 83.93 75.93 80 31056
20080911 LLTC 29.48 30.31 29.43 30.12 49451
20080912 LLTC 29.97 29.98 29.39 29.75 49316
20080915 LLTC 29.36 30.03 29.32 29.38 67736
20080916 LLTC 29.31 30.83 29 30.18 85980
20080917 LLTC 29.66 30.6 29.48 29.79 71170
20080918 LLTC 30.36 31.94 29.5 31.46 78649
20080919 LLTC 32.2 32.7 30.76 31.57 77359
20080922 LLTC 31.4 31.57 30.5 30.5 36957
20080923 LLTC 30.65 31.02 29.99 30.25 45456
20080924 LLTC 30.34 30.7 30.1 30.51 37872
20080925 LLTC 30.78 31.16 30.43 30.66 42312
20080926 LLTC 30.32 31.39 30.22 31.3 41251
20080929 LLTC 31.01 31.16 29.36 29.44 75198
20080930 LLTC 30.04 30.71 29.75 30.66 56655
20081001 LLTC 30.39 30.6 29.55 29.82 53890
20081002 LLTC 29.83 29.87 28.21 28.35 74136
20081003 LLTC 28.67 29.39 28.19 28.39 65458
20081006 LLTC 27.66 28.19 26.81 27.66 102626
20081007 LLTC 28.02 28.21 25.46 25.51 114599
20081008 LLTC 25.64 27.46 25.3 25.58 113990
20081009 LLTC 25.81 26.55 25.1 25.17 88985
20081010 LLTC 24.37 26.65 23.51 25.01 129577
20080911 LLY 46.26 46.84 45.94 46.72 47221
20080912 LLY 46.47 46.85 46.186 46.6 42716
20080915 LLY 45.85 46.74 45.67 46.04 53281
20080916 LLY 45.27 45.6 44.47 45.26 100488
20080917 LLY 44.7 45.64 43.81 43.92 71758
20080918 LLY 44.36 45.72 43.87 45.42 99173
20080919 LLY 46.01 47.34 44.9 46.69 120477
20080922 LLY 46.57 47.13 45.67 45.9 57838
20080923 LLY 46.09 46.23 45.4 45.73 78780
20080924 LLY 45.78 46.51 45.4 46.34 72406
20080925 LLY 46.57 47.72 46.23 46.6 93381
20080926 LLY 46.17 47.06 45.76 46.82 57698
20080929 LLY 44.71 46.05 43.41 43.92 97914
20080930 LLY 44.88 44.97 42.88 44.03 84387
20081001 LLY 43.58 44.44 43.4 43.69 63403
20081002 LLY 43.69 43.93 42.44 42.55 65659
20081003 LLY 43.1 43.1 41.24 41.31 94462
20081006 LLY 40.64 40.7 37.09 38.42 189891
20081007 LLY 39.52 39.97 38.52 38.61 124662
20081008 LLY 38.74 39.5 37.66 37.9 89462
20081009 LLY 37.58 37.85 32.44 33.22 138338
20081010 LLY 31.96 33.39 29.25 31.36 158666
20080911 LM 40.52 42.68 39.14 41.64 54332
20080912 LM 40.09 41.05 39.31 40.4 40121
20080915 LM 37.04 38.97 36.2 36.3 76201
20080916 LM 34.86 39.49 34.86 39.4 72962
20080917 LM 37.9 38.82 33.5 35.49 75668
20080918 LM 36.22 51.66 26.56 37 136563
20080919 LM 46.46 46.46 36.31 40.45 83513
20080922 LM 42.1 42.75 35.56 37.56 28605
20080923 LM 37.19 41.66 36.95 40.25 21748
20080924 LM 40.96 42.25 38.55 40.65 19113
20080925 LM 41.41 43 39.39 41.65 17433
20080926 LM 40.19 44.94 40.06 44.89 32441
20080929 LM 43.29 44.48 36.75 37.14 17776
20080930 LM 38.57 39.1 36.91 38.06 23349
20081001 LM 37.02 38.88 35.01 35.9 20990
20081002 LM 35.51 35.94 33.57 34.17 20966
20081003 LM 34.83 37.22 32.68 34 18346
20081006 LM 32.55 36.7 29.47 34.1 25673
20081007 LM 34.19 34.68 29.01 29.01 27527
20081008 LM 27.65 29.92 23.72 25.25 42003
20081009 LM 25.33 26.4 17.88 19 58412
20081010 LM 18.23 20.16 15 19.12 106128
20080911 LMT 113.23 115.22 110.26 115.1 23284
20080912 LMT 115 117.27 114.45 117.27 22643
20080915 LMT 115.6 117.19 110.88 111.69 60696
20080916 LMT 110.09 113.3 106.12 112.03 58528
20080917 LMT 110.37 112.33 106.02 106.03 39249
20080918 LMT 106.74 114.89 106.51 113.82 49613
20080919 LMT 117.5 117.5 108.2 110.88 58339
20080922 LMT 109.76 111.5 106.2 108.2 28230
20080923 LMT 108.25 109.86 106.01 107.53 26780
20080924 LMT 107.66 109.11 106.58 107.65 18993
20080925 LMT 108.71 111.65 107.9 110.51 23571
20080926 LMT 109.37 112.87 107.01 112.55 20925
20080929 LMT 111.32 115.01 107.55 109.98 34253
20080930 LMT 110.26 112.31 108.19 109.67 35726
20081001 LMT 108.9 109.7 107.49 108.85 28794
20081002 LMT 108.2 109.61 102.87 104.27 39822
20081003 LMT 105.57 107.32 104.66 105.01 28795
20081006 LMT 103.31 105.12 101.35 102.62 34070
20081007 LMT 103.8 105.82 99 99 51519
20081008 LMT 97.02 101.48 96 98 56555
20081009 LMT 98.25 100.12 91.66 92 49875
20081010 LMT 88.9 94.08 81.76 87.48 81726
20080911 LNC 48.84 51.07 48.66 50.94 25241
20080912 LNC 49.99 52.06 49.99 51.9 28943
20080915 LNC 46.69 52.63 46.69 49.1 38911
20080916 LNC 47.35 50.61 47.32 50.57 54155
20080917 LNC 48.95 49.59 42.52 42.68 56650
20080918 LNC 43.57 52 40.68 52 97850
20080919 LNC 55.02 59.99 50.06 54.9 52927
20080922 LNC 54 54.9 48.06 48.39 16163
20080923 LNC 48.02 49.99 46.3 47.6 14949
20080924 LNC 46.67 49.3 46.015 46.2 22591
20080925 LNC 46.5 49.82 46.5 48.2 13412
20080926 LNC 48.19 51.38 47.25 49 26424
20080929 LNC 53 53 40.7 42.2 30991
20080930 LNC 43.3 46 39.83 42.81 34779
20081001 LNC 42.8 43.07 38.72 41.21 34618
20081002 LNC 41.17 42.14 39.05 40.3 37662
20081003 LNC 42.5 45.5 38.96 39.23 33500
20081006 LNC 39.23 40 30 33.6 44755
20081007 LNC 34.14 34.66 30.96 30.97 50261
20081008 LNC 29.78 30.96 25.68 27.97 54551
20081009 LNC 27.68 28.71 13.38 18.31 137216
20081010 LNC 17.32 24.44 15.66 23.95 128239
20080911 LO 73.06 75.13 72.48 75 19455
20080912 LO 74.36 77.14 74.36 77.14 17159
20080915 LO 74.68 76.24 73.07 74.02 26345
20080916 LO 73.13 75.19 72.5 73.13 37003
20080917 LO 72.01 73.98 68.53 68.85 43094
20080918 LO 69.86 73.75 66.85 71 58555
20080919 LO 72 73.78 67.98 72.14 45109
20080922 LO 71.25 72.43 68.86 69.03 15188
20080923 LO 69.38 70.92 69.19 69.52 11681
20080924 LO 69.3 69.88 67.66 68.93 26050
20080925 LO 69.59 72.23 68.86 71.99 28806
20080926 LO 70.73 74.54 70.14 74.12 23573
20080929 LO 73.32 74.18 67.25 68.49 35380
20080930 LO 69.84 71.76 69.42 71.15 20624
20081001 LO 70.01 71.91 69.49 69.85 17910
20081002 LO 69.85 70.09 67.46 67.62 45298
20081003 LO 68.5 68.92 66.39 66.83 29430
20081006 LO 65.55 66.6 60.27 64.29 49394
20081007 LO 65.2 66.03 62.01 62.25 25779
20081008 LO 60.62 64.9 60 63.73 61794
20081009 LO 64.42 64.42 57.52 60.36 39199
20081010 LO 57.59 61.8 53.3 59 63962
20080911 LOW 24.84 25.38 24.65 25.28 303549
20080912 LOW 24.98 25.69 24.8 25.42 188337
20080915 LOW 24.36 25.44 24.26 24.52 243322
20080916 LOW 24.07 24.78 23.81 24.4 221711
20080917 LOW 23.98 24.16 22.43 22.69 256550
20080918 LOW 23.1 24.61 21.77 24.07 344740
20080919 LOW 25.81 27.39 24.97 25.53 368475
20080922 LOW 25.29 25.37 23.61 23.79 150490
20080923 LOW 23.84 24.33 23.5 23.62 151026
20080924 LOW 23.81 24.1 23.25 23.67 150100
20080925 LOW 23.97 24.23 23.56 23.88 162552
20080926 LOW 23.38 24.52 23.25 24.46 123696
20080929 LOW 23.96 24.44 22.09 22.96 222084
20080930 LOW 23.57 24.19 23.05 23.69 215176
20081001 LOW 23.41 23.63 22.68 23.23 197594
20081002 LOW 23.03 23.33 22.3699 22.43 136000
20081003 LOW 22.97 22.98 21.35 21.52 195816
20081006 LOW 20.88 21.1 19.7614 20.7 248591
20081007 LOW 21.03 21.21 19.47 19.53 220883
20081008 LOW 18.87 20.32 18.66 19.12 335439
20081009 LOW 19.7 19.82 18 18.25 269167
20081010 LOW 17.21 18.99 15.76 17.9 382770
20080911 LSI 6.09 6.45 6.09 6.32 79724
20080912 LSI 6.34 6.6 6.26 6.41 89595
20080915 LSI 6.17 6.37 6.02 6.07 94198
20080916 LSI 5.9 6.23 5.75 5.98 195903
20080917 LSI 5.86 6.01 5.34 5.39 147552
20080918 LSI 5.41 6.08 5.115 5.89 217874
20080919 LSI 6.17 6.28 5.84 5.95 201188
20080922 LSI 6 6 5.51 5.54 151957
20080923 LSI 5.55 5.78 5.41 5.44 109549
20080924 LSI 5.46 5.68 5.23 5.26 146979
20080925 LSI 5.23 5.68 5.16 5.59 94771
20080926 LSI 5.4 5.77 5.38 5.73 116031
20080929 LSI 5.6 5.71 5.01 5.08 137585
20080930 LSI 5.3 5.39 4.96 5.36 89627
20081001 LSI 5.28 5.55 5.2 5.45 102331
20081002 LSI 5.37 5.7 5.09 5.1 106108
20081003 LSI 5.19 5.5 5.03 5.06 115989
20081006 LSI 4.9 5.07 4.58 4.81 114062
20081007 LSI 4.87 4.91 4.38 4.38 129292
20081008 LSI 4.24 4.75 4.15 4.44 179561
20081009 LSI 4.45 4.84 4.28 4.28 148295
20081010 LSI 4.02 4.35 3.73 4.09 152817
20080911 LTD 20.81 21.23 20.6115 21.16 54839
20080912 LTD 20.9 20.9 20.5 20.71 53983
20080915 LTD 19.89 20.91 19.89 20.04 54664
20080916 LTD 19.59 20.6 19.3 20.35 47897
20080917 LTD 20.01 20.21 18.83 18.87 71001
20080918 LTD 19.24 19.44 17.95 19.33 81862
20080919 LTD 19.79 21.84 19.07 19.45 65107
20080922 LTD 19.13 19.63 18.35 18.44 37494
20080923 LTD 18.51 18.96 18.05 18.28 46946
20080924 LTD 18.23 18.45 17.86 18.24 42785
20080925 LTD 18.43 18.96 18.26 18.67 46579
20080926 LTD 18.35 18.79 18.1 18.78 33311
20080929 LTD 18.55 18.77 16.7 17.19 57527
20080930 LTD 17.35 17.62 16.78 17.32 46117
20081001 LTD 17.39 17.44 16.88 17.32 48335
20081002 LTD 17.09 17.42 15.96 16.09 63804
20081003 LTD 16.53 16.58 15.86 15.88 49169
20081006 LTD 15.4 16.04 14.95 15.94 76456
20081007 LTD 16 16.16 14.56 14.77 72982
20081008 LTD 14.36 14.99 14.08 14.11 107065
20081009 LTD 14.08 14.41 12.71 12.94 72468
20081010 LTD 12.17 13.15 11.53 12.76 119860
20080911 LUK 41.63 42.79 41.44 42.44 42855
20080912 LUK 41.86 42.59 41.76 42.53 11307
20080915 LUK 40.4 42.71 39.78 40.52 17166
20080916 LUK 40.4 40.74 38.3 39.73 26088
20080917 LUK 38.72 39.04 37.11 37.47 28517
20080918 LUK 38.04 39.3 35.72 39 30766
20080919 LUK 42.5 45.7 41.6 44 19548
20080922 LUK 43.27 44 40.24 41.03 7698
20080923 LUK 40.76 42.629 39.95 40.66 7255
20080924 LUK 40.86 42.91 40.86 42.7 10887
20080925 LUK 42.99 43.83 41.41 43.83 9683
20080926 LUK 43.5 43.97 41.92 42.99 14632
20080929 LUK 42.95 43.37 40.16 41 11533
20080930 LUK 42.16 45.65 40.01 45.44 12984
20081001 LUK 44.31 45 41 41.52 12743
20081002 LUK 41.51 42.2 38.35 38.86 13441
20081003 LUK 39.44 40.56 38.01 38.41 15485
20081006 LUK 37.26 39.83 36.14 38.53 16606
20081007 LUK 40 40.5 36 36.35 16957
20081008 LUK 35 38.59 34.88 35.5 13815
20081009 LUK 36.99 36.99 32.75 32.77 22975
20081010 LUK 31.8 32.87 27.53 31.83 48269
20080911 LUV 15.74 16.22 15.6 16.2 129937
20080912 LUV 16.1 16.39 15.78 16.19 133109
20080915 LUV 15.75 16.45 15.75 16.05 134955
20080916 LUV 15.78 16.77 15.765 16.41 199427
20080917 LUV 16.19 16.32 15.42 15.61 181010
20080918 LUV 15.77 15.77 14.84 15.6 179781
20080919 LUV 15.94 16.22 15.5 15.68 110595
20080922 LUV 15.38 15.64 14.2 14.76 93101
20080923 LUV 14.82 15.74 14.8157 15.23 145081
20080924 LUV 15.25 15.26 14.53 14.74 102281
20080925 LUV 14.85 15.25 14.75 14.96 82782
20080926 LUV 14.72 14.99 14.35 14.57 93006
20080929 LUV 14.58 15.02 14.02 14.14 128245
20080930 LUV 14.47 14.58 13.82 14.51 94715
20081001 LUV 14.39 14.55 14.07 14.2 107791
20081002 LUV 14.18 14.97 13.38 13.39 146185
20081003 LUV 13.64 13.78 13.28 13.44 120196
20081006 LUV 13.19 13.69 12.2 12.81 152158
20081007 LUV 13.02 13.27 12.21 12.21 121722
20081008 LUV 12.02 12.63 11.57 11.59 134983
20081009 LUV 12.09 12.3 11.65 11.75 172399
20081010 LUV 11.51 12.37 11.25 11.88 244133
20080911 LXK 34.52 34.97 34.18 34.68 18926
20080912 LXK 34.31 34.81 34.18 34.43 14178
20080915 LXK 33.84 34.49 33.5 33.5 12916
20080916 LXK 33.17 33.51 32.15 33.13 33529
20080917 LXK 32.52 33.16 31.89 32.01 29139
20080918 LXK 32.48 32.8 31.25 32.6 37590
20080919 LXK 33.84 35.16 31.91 33.29 19980
20080922 LXK 33.37 33.37 31.59 32.04 15193
20080923 LXK 32.3 32.58 31.61 31.63 11795
20080924 LXK 31.91 32.84 31.89 32.32 16530
20080925 LXK 32.24 32.32 31.68 31.99 13144
20080926 LXK 31.54 32.59 31.46 32.51 11007
20080929 LXK 32.1 32.68 31.56 31.83 22586
20080930 LXK 32.09 32.57 31.66 32.57 14429
20081001 LXK 32.49 33.42 32.02 32.75 18726
20081002 LXK 32.68 33.75 31.8 31.96 16236
20081003 LXK 32.21 33 31.47 31.62 22055
20081006 LXK 31.07 31.35 29.53 30.6 24206
20081007 LXK 31.26 31.35 29.39 29.39 26480
20081008 LXK 28.82 30.18 28.45 29.21 28498
20081009 LXK 28.4 30.27 28.36 28.36 20229
20081010 LXK 27.86 29.23 26.9001 27.71 35106
20080911 M 21.12 21.91 21.06 21.85 82140
20080912 M 21.54 21.64 20.33 20.81 107971
20080915 M 19.92 20.92 19.46 19.46 134855
20080916 M 18.94 20.48 18.49 20.17 122919
20080917 M 20.15 20.27 18.49 18.55 112278
20080918 M 18.84 19.99 17.99 19.91 127930
20080919 M 21.72 22.74 19.3 19.96 101016
20080922 M 19.69 19.82 18.33 18.42 69868
20080923 M 18.7 18.89 17.68 17.75 80527
20080924 M 17.8 18.291 17.57 17.77 73601
20080925 M 18.03 19.29 17.77 18.9 101607
20080926 M 18.37 19.44 17.9 19.4 72655
20080929 M 19.15 19.15 16.72 17.28 112127
20080930 M 17.54 18 17.17 17.98 111672
20081001 M 17.23 17.82 17.06 17.31 97669
20081002 M 17.13 17.35 16.03 16.21 95977
20081003 M 16.53 16.72 15.01 15.19 113025
20081006 M 14.71 15.15 13.86 14.98 155082
20081007 M 15.3 15.56 13.7 13.7 129229
20081008 M 13.02 14 12.69 13.36 153938
20081009 M 13.68 13.68 11.28 11.46 122817
20081010 M 10.02 11.46 9.23 9.92 343678
20080911 MA 208 225.8 205.2 225.6 39960
20080912 MA 221 225.81 219.05 223.82 20260
20080915 MA 213.06 217.79 210.08 211.77 38491
20080916 MA 207.1 218.08 201.92 214.81 36420
20080917 MA 210.02 213 188.75 196 75833
20080918 MA 198.5 214.13 182.07 208.53 69934
20080919 MA 221.23 239 215 225.18 81864
20080922 MA 225 225.25 202.38 202.38 47090
20080923 MA 204.73 207.85 197 198 35219
20080924 MA 200.02 202.76 193.07 194.35 30181
20080925 MA 196.19 198 188.51 190.36 44089
20080926 MA 183 186 178.2755 185.07 48390
20080929 MA 179.99 181.25 150.6 168.03 94508
20080930 MA 168.43 181.84 167.8 177.33 45580
20081001 MA 177.23 177.23 163.34 171.34 39539
20081002 MA 167 169.79 157.59 160.13 37717
20081003 MA 162.05 171.8439 160.2 160.2 41916
20081006 MA 151.16 170.9 148 167.41 54244
20081007 MA 169.72 171.485 155.28 158.7 46919
20081008 MA 151.22 174.33 149.85 163.54 78641
20081009 MA 170.08 172.13 154.98 155.7 46238
20081010 MA 146.74 161.53 140 151.71 71288
20080911 MAR 28.27 29.47 27.87 29.18 35612
20080912 MAR 28.8 29.99 28.34 28.82 48553
20080915 MAR 28.39 28.58 26.99 27.31 55580
20080916 MAR 26.86 28.06 26.51 27.9 56228
20080917 MAR 27.49 27.56 26.04 26.44 61418
20080918 MAR 27.19 27.67 25.71 27.42 82672
20080919 MAR 29.46 29.625 27.92 28.17 59652
20080922 MAR 27.82 27.88 26.52 26.57 41227
20080923 MAR 27.01 27.1 25.86 25.98 42733
20080924 MAR 25.87 26.03 25.3 25.6 53020
20080925 MAR 25.41 25.87 24.77 25.44 55718
20080926 MAR 24.93 25.98 24.75 25.87 42254
20080929 MAR 25.33 25.56 23.62 24.42 88702
20080930 MAR 25.02 26.54 24.13 26.09 87147
20081001 MAR 26.09 26.11 24.33 25.08 93947
20081002 MAR 22.99 25.72 22.2 23.74 104991
20081003 MAR 24.44 25.11 23 23.15 58178
20081006 MAR 22.3 22.48 20.27 21.64 100148
20081007 MAR 22.46 22.46 19.28 19.35 90815
20081008 MAR 19.01 20.41 18.57 18.92 101806
20081009 MAR 19.51 19.58 17.11 17.69 78187
20081010 MAR 16.72 19.3 15.69 18.76 109673
20080911 MAS 18.76 19.3 18.56 19.3 51756
20080912 MAS 19.13 19.27 18.9 19.15 51765
20080915 MAS 18.04 19.24 17.93 18.61 73241
20080916 MAS 17.73 18.93 17 18.86 62271
20080917 MAS 18.31 18.32 17.73 17.88 75437
20080918 MAS 17.82 19.38 17.14 19.01 77806
20080919 MAS 20.07 22 18.12 19.28 107200
20080922 MAS 19.01 19.23 17.78 17.87 45118
20080923 MAS 17.9 18.56 17.31 17.43 46778
20080924 MAS 17.88 18.39 17.66 17.97 43590
20080925 MAS 18.24 18.77 18.13 18.61 47289
20080926 MAS 18.43 19 18.13 18.98 36597
20080929 MAS 18.59 18.9 17.61 17.93 59813
20080930 MAS 18.29 18.64 17.86 17.94 55561
20081001 MAS 17.95 18.04 17.42 17.86 64556
20081002 MAS 17.72 17.74 16.84 16.84 61667
20081003 MAS 17.21 17.48 16.03 16.13 65163
20081006 MAS 15.6 16.5 15.2 16.36 85466
20081007 MAS 16.48 17.01 15.89 15.97 84821
20081008 MAS 15.26 16.27 15.09 15.09 105122
20081009 MAS 15.02 15.29 13.26 13.49 103089
20081010 MAS 13.15 14.21 12.03 13.18 156760
20080911 MAT 19.25 19.6 18.91 19.4 48947
20080912 MAT 19.23 19.54 18.98 19.39 45989
20080915 MAT 19.01 19.87 19 19.49 60009
20080916 MAT 19.21 19.58 18.62 19.22 52705
20080917 MAT 19 19 18.5 18.62 59546
20080918 MAT 18.87 18.99 18.06 18.71 64662
20080919 MAT 18.72 19.88 18.03 18.32 58184
20080922 MAT 18.36 18.71 18.35 18.55 40539
20080923 MAT 18.55 19.16 18.26 18.34 27131
20080924 MAT 18.39 18.62 18.18 18.27 22455
20080925 MAT 18.37 18.87 18.19 18.32 30817
20080926 MAT 18.14 18.76 18.14 18.76 21041
20080929 MAT 18.51 18.82 17.76 18.03 58063
20080930 MAT 18.27 18.32 17.76 18.04 35195
20081001 MAT 17.86 18.4 17.86 18.14 38531
20081002 MAT 17.96 18.28 17.79 17.85 37067
20081003 MAT 18.06 18.42 17.5 17.53 37276
20081006 MAT 17.34 17.75 16.5 16.96 81053
20081007 MAT 17.09 17.24 16.46 16.52 53488
20081008 MAT 16.21 17.22 16.06 16.12 55608
20081009 MAT 16.2 16.2 14.25 14.26 67055
20081010 MAT 13.77 14.82 13.11 13.98 63294
20080911 MBI 13.36 14.88 11.77 13.69 213804
20080912 MBI 13.23 14.35 12.61 12.99 154684
20080915 MBI 11.84 12.99 11.31 11.45 179081
20080916 MBI 10.25 11.56 9.96 11.56 212315
20080917 MBI 11.23 11.3 9.71 9.71 159562
20080918 MBI 10.02 14 9.45 14 298054
20080919 MBI 16.7 17 11.7 12.88 153206
20080922 MBI 12.5 12.64 11.15 12.15 64419
20080923 MBI 12.3 13.08 11.801 12.05 47365
20080924 MBI 12.67 12.67 11.74 12.35 33760
20080925 MBI 12.95 14 12.35 13.43 51088
20080926 MBI 12.3 13.9 12.25 13.74 45918
20080929 MBI 14.5 14.5 9.95 10.85 53866
20080930 MBI 11.75 12.5 11.4 11.9 42673
20081001 MBI 11.98 12.96 11.5 11.92 50521
20081002 MBI 11.92 12.66 11.42 11.5 40419
20081003 MBI 12.28 12.65 9.69 10.35 81332
20081006 MBI 9.71 10.35 9.1 9.91 45017
20081007 MBI 10.24 10.24 8.62 8.8 46869
20081008 MBI 8.41 8.95 7.75 7.95 126513
20081009 MBI 8.11 8.5 6.25 6.4 119050
20081010 MBI 5.47 6.25 5.19 5.88 147500
20080911 MCD 62.56 64.64 62.26 64.56 133632
20080912 MCD 64.12 64.87 63.57 64.06 93746
20080915 MCD 63.73 64.87 63.08 63.72 113333
20080916 MCD 63.49 65.08 63.11 64.29 157808
20080917 MCD 63.87 64.82 62.39 62.52 134011
20080918 MCD 63.38 64.23 62.09 63.96 132084
20080919 MCD 64.66 65.47 63.6 63.98 140075
20080922 MCD 63.58 64.756 62.22 62.57 121465
20080923 MCD 62.63 64.5 61.31 61.78 114558
20080924 MCD 62 62.65 60.7 61.43 88902
20080925 MCD 61.79 62.7 61.79 62.27 89294
20080926 MCD 62.05 63.34 62.05 63.2 82778
20080929 MCD 63.09 63.48 59.86 60.16 126650
20080930 MCD 61.29 61.73 59.88 61.7 129670
20081001 MCD 61.18 64.02 60.86 63.66 123822
20081002 MCD 63.64 63.9 61.17 61.88 109054
20081003 MCD 62.9 62.96 60.02 60.23 111739
20081006 MCD 58.99 59.84 55.45 57.15 160801
20081007 MCD 58.94 58.94 52.73 54.97 153473
20081008 MCD 53.26 55.83 53.25 53.41 207410
20081009 MCD 55 55.71 52.08 52.08 172207
20081010 MCD 50.04 57.78 45.79 53.35 330886
20080911 MCHP 28.52 29.18 28.3 29.15 32866
20080912 MCHP 28.86 29.63 28.49 29.43 25005
20080915 MCHP 28.71 29.42 28.61 28.64 50967
20080916 MCHP 28.31 30.09 28.3 29.6 54157
20080917 MCHP 29.05 29.81 28.5 28.5 43132
20080918 MCHP 29.22 31.18 28.71 30.45 48833
20080919 MCHP 31.34 32.37 29.65 31.61 56802
20080922 MCHP 31.5 32.03 29.95 29.96 26177
20080923 MCHP 30.17 30.53 29.36 29.83 26203
20080924 MCHP 29.72 30.47 29.53 29.88 26281
20080925 MCHP 30.16 30.89 29.72 30.49 29452
20080926 MCHP 29.53 30.74 29.53 30.66 20895
20080929 MCHP 30.2 30.72 27.96 28.04 46983
20080930 MCHP 28.55 29.56 28.13 29.43 37729
20081001 MCHP 29.55 29.55 28.7 28.82 29586
20081002 MCHP 28.2 28.29 26.69 27.39 56642
20081003 MCHP 27.76 28.19 26.88 26.95 47345
20081006 MCHP 26.47 26.6 25.13 26.17 44983
20081007 MCHP 26.19 26.72 25.1959 25.2 48568
20081008 MCHP 24.57 26.38 24.43 25.06 58831
20081009 MCHP 25.28 26.04 24.65 24.65 54716
20081010 MCHP 24.46 25.6 23.22 24.21 86877
20080911 MCK 57.21 57.95 56.74 57.93 19437
20080912 MCK 57.64 58 57.17 57.49 20231
20080915 MCK 56.7 58 56.18 56.63 25831
20080916 MCK 55.72 57.03 55.58 56.99 23344
20080917 MCK 56.01 57.15 54.34 54.34 29658
20080918 MCK 54.79 55.53 53.81 55.27 31128
20080919 MCK 58.49 60.45 53.03 57.03 27520
20080922 MCK 56.69 56.69 50.05 54.77 21091
20080923 MCK 54.98 56.21 54.1 54.27 14054
20080924 MCK 54.31 54.89 52.8 54.02 16638
20080925 MCK 54.46 55.09 53.39 54.81 13927
20080926 MCK 54.81 55.48 53.64 55.31 18677
20080929 MCK 54.84 55.5 51.97 52.32 23738
20080930 MCK 53.46 54.66 52.27 53.81 18430
20081001 MCK 53.7 53.7 52.16 52.55 18632
20081002 MCK 52.64 53.13 50.85 50.97 15682
20081003 MCK 51.78 52 48.81 48.86 29365
20081006 MCK 47.96 48.56 42.75 44.49 57650
20081007 MCK 45.01 45.45 43.31 43.71 34904
20081008 MCK 43 44.45 42.5 43.8 30687
20081009 MCK 44.46 44.52 40.71 40.71 38182
20081010 MCK 38.96 42.44 36.89 39.04 50966
20080911 MCO 38.34 39.24 37.22 39.22 43244
20080912 MCO 38.3 39.19 37.94 38.62 29336
20080915 MCO 36.88 38.23 36.155 36.2 59090
20080916 MCO 35.37 37.2 34.73 37.2 63476
20080917 MCO 36.19 36.94 33.77 34.11 66246
20080918 MCO 34.58 36.6 32.28 36.6 101827
20080919 MCO 38.85 39.99 35.79 36.14 122181
20080922 MCO 38 38 34.29 34.41 52625
20080923 MCO 34.74 34.77 34.029 34.31 34420
20080924 MCO 34.65 34.98 33.22 34.37 25639
20080925 MCO 34.55 35 33.24 33.9 27568
20080926 MCO 33.54 34.4 32.8 33.2 29405
20080929 MCO 32.51 34.35 31.02 31.02 35716
20080930 MCO 31.99 34.64 30 34 43385
20081001 MCO 33.96 33.96 31.6 32 18625
20081002 MCO 32.6 33.48 30.03 30.12 26128
20081003 MCO 31.37 32.77 29.61 30 30468
20081006 MCO 29 29.98 28 28.28 39213
20081007 MCO 28.35 29.99 27.58 27.58 42567
20081008 MCO 26.75 28.98 26 27 39810
20081009 MCO 27.19 27.2 23.59 23.92 60107
20081010 MCO 21.76 23.87 20.29 23.26 72213
20080911 MDP 28.79 29.65 28.66 29.65 4750
20080912 MDP 29.71 29.83 29.05 29.4 3881
20080915 MDP 28.6 29.18 27.78 28 8226
20080916 MDP 27.47 27.99 26.68 27.77 6777
20080917 MDP 27.51 27.87 27 27.47 8852
20080918 MDP 27.74 30.23 27.63 29.46 11408
20080919 MDP 29.68 30.89 29.39 30.08 10158
20080922 MDP 30.13 30.13 28.91 29.01 8916
20080923 MDP 29.2 29.32 27.65 27.85 6478
20080924 MDP 27.76 28.18 27.36 27.98 5927
20080925 MDP 27.99 30.89 27.76 28.55 4758
20080926 MDP 28.55 29.21 28.15 29.07 8104
20080929 MDP 29.06 29.65 27.72 28.87 9798
20080930 MDP 29.99 29.99 27.59 28.04 6578
20081001 MDP 27.89 28.3 27.51 27.75 6114
20081002 MDP 27.6 27.81 26.47 26.55 4621
20081003 MDP 26.86 27.19 24.97 25.2 5569
20081006 MDP 24.74 24.74 23.5 24.45 8603
20081007 MDP 24.69 24.85 23.2 23.22 8090
20081008 MDP 22.88 22.88 21.41 21.91 12685
20081009 MDP 21.76 22.32 20.35 20.35 6969
20081010 MDP 19.76 20.98 18.87 20.3 12044
20080911 MDT 53.4 54.33 53.38 54.28 53517
20080912 MDT 54.03 54.27 53.27 53.96 55260
20080915 MDT 52.51 54.49 52.5 53.23 70201
20080916 MDT 52.64 53.95 52.5 52.85 138215
20080917 MDT 52.21 52.94 51.72 51.87 151267
20080918 MDT 52.34 53.32 51.5 52.76 103700
20080919 MDT 53.36 54.09 51.55 52.47 119319
20080922 MDT 52.16 52.45 51.5 51.78 68349
20080923 MDT 51.77 52.97 51.26 52.05 94986
20080924 MDT 52 52.48 51.67 52.14 62695
20080925 MDT 51.85 52.95 51.67 51.88 78332
20080926 MDT 51.43 51.9 50.63 51.13 79343
20080929 MDT 50.7 51.54 49.15 49.36 116045
20080930 MDT 49.45 50.34 49.31 50.1 95064
20081001 MDT 49.82 49.98 49.15 49.83 81670
20081002 MDT 49.67 49.79 48.75 48.99 110136
20081003 MDT 49.79 50.92 49.26 49.61 102459
20081006 MDT 48.93 50.1 45.96 47.45 120827
20081007 MDT 46.84 47.97 45.69 45.8 103178
20081008 MDT 45 46.09 44.5 44.62 148556
20081009 MDT 45 45.44 41.54 41.95 149959
20081010 MDT 38.74 43 34.73 40 176260
20080911 MEE 41.11 44.21 38.65 43.36 102359
20080912 MEE 45.2 46.26 43.33 44.63 86456
20080915 MEE 41.38 42.37 36.51 37.35 77534
20080916 MEE 35.35 36.59 32.72 35.85 201513
20080917 MEE 35.94 38.2 32 35.4 128605
20080918 MEE 37.34 39.12 32 36.5 119684
20080919 MEE 39.5 42.64 38.66 42.49 108002
20080922 MEE 43.28 48.36 42.1 43.3 93287
20080923 MEE 43 44.14 40.33 41.28 77960
20080924 MEE 41.09 44.33 39.5 41.02 65310
20080925 MEE 40.58 44 39.4 43.57 65236
20080926 MEE 41.71 42.2 37.29 39.77 72508
20080929 MEE 37.21 37.93 31.15 33.08 109126
20080930 MEE 34.11 35.89 32.85 35.67 73069
20081001 MEE 34.56 35 31.22 33.87 68926
20081002 MEE 32.48 33 27 27.33 104287
20081003 MEE 27.87 31.11 26.5 27.03 101734
20081006 MEE 25.3 26.79 21.92 26.54 98753
20081007 MEE 27.54 29.35 23.6 23.78 135450
20081008 MEE 22.73 26.86 21.55 24.8 139620
20081009 MEE 25.27 26.9 21.19 21.88 117003
20081010 MEE 19.62 23.08 17.37 20.73 126388
20080911 MER 20.68 21.15 18.5 19.43 1522472
20080912 MER 18.1 19.49 16.6 17.05 2141289
20080915 MER 21.02 22.68 17.06 17.06 2487767
20080916 MER 16.6 22.18 16.25 22.18 1250551
20080917 MER 20.8 21.17 19.08 19.36 1117541
20080918 MER 20.15 22.79 19.12 22.06 1278766
20080919 MER 30.26 30.26 25 29.5 965813
20080922 MER 29.01 29.05 27.03 28.05 381500
20080923 MER 27.86 28.25 25.65 26.2 284654
20080924 MER 26.76 27.1 26.07 26.45 248725
20080925 MER 26.76 26.81 25.8 26.11 403430
20080926 MER 25.3 27.48 24.81 27.36 335841
20080929 MER 26.19 26.75 22 22 385985
20080930 MER 23.26 25.52 22.81 25.3 315564
20081001 MER 24.65 27.61 24.42 26.7 318492
20081002 MER 27.24 27.95 26.91 27.4 312554
20081003 MER 28 29.25 25.28 26.67 429043
20081006 MER 25.09 25.7 22.45 24.2 308235
20081007 MER 23.22 23.24 17.25 18 626342
20081008 MER 15.76 18.34 15.17 17.98 748237
20081009 MER 18.3 18.82 12.12 13.32 759228
20081010 MER 12.55 16.31 12.31 15.75 788652
20080911 MET 56.99 59.28 55.12 58.6 492005
20080912 MET 57.25 57.95 55.79 56.5 139558
20080915 MET 53.05 56.5 53.05 53.71 156476
20080916 MET 52.95 56.91 51.01 56.89 214385
20080917 MET 56.16 56.16 51.75 52.08 161928
20080918 MET 52.79 63 52.44 63 265636
20080919 MET 63.82 65.5 59.5 60.24 298831
20080922 MET 60.36 60.92 54.15 58.01 137791
20080923 MET 56.94 59.21 55 55.86 105757
20080924 MET 56.86 56.86 53.5 53.9 75350
20080925 MET 54.98 56.69 54.28 56.32 53475
20080926 MET 53.8 56.15 50.09 53.81 83617
20080929 MET 51.31 53.71 43.75 43.75 103239
20080930 MET 47.52 56 46.2 56 94533
20081001 MET 54.22 54.22 46.07 48.15 112902
20081002 MET 47.29 47.29 36.86 40.96 240601
20081003 MET 43.84 47 41.92 42.13 137818
20081006 MET 42.33 45.74 40.25 44.32 111286
20081007 MET 44.46 45.31 36.87 36.87 105138
20081008 MET 29.35 33.86 25.76 27 241211
20081009 MET 28.91 29.47 26.49 28 686464
20081010 MET 26.82 31.04 26.35 30.25 316309
20080911 MHP 43.29 44.23 42.76 44.17 23828
20080912 MHP 43.7 44.04 43.21 43.61 14270
20080915 MHP 42.08 43.2 41.46 41.65 27986
20080916 MHP 40.64 41.45 39.69 41.33 33915
20080917 MHP 40.95 40.95 37.93 38.15 41272
20080918 MHP 38.77 40.23 36.23 40.23 56686
20080919 MHP 42.71 42.91 37.78 38.15 48453
20080922 MHP 37.7 38.95 36.91 37.2 31057
20080923 MHP 37.21 37.79 35.63 35.65 15649
20080924 MHP 35.86 37.96 35.29 37.13 16285
20080925 MHP 37.34 37.43 34.33 34.44 28529
20080926 MHP 34.05 34.44 32.98 34.03 42032
20080929 MHP 34.88 34.88 22 30 45264
20080930 MHP 30.63 32.84 30.3 31.61 37236
20081001 MHP 31.17 31.94 30.58 31.13 19808
20081002 MHP 31.09 31.96 30 30 25135
20081003 MHP 30.5 33.12 28.12 28.62 28571
20081006 MHP 27.85 30.13 23.95 26.05 38759
20081007 MHP 26.2 26.92 23.54 24.34 44317
20081008 MHP 23.68 25.99 23.1 24.55 51757
20081009 MHP 25.25 25.92 22.24 22.24 40200
20081010 MHP 21.17 23.29 17.15 21.81 64663
20080911 MHS 47.88 50.37 47.73 50.29 52431
20080912 MHS 50.07 50.88 49.47 50.6 32387
20080915 MHS 50.07 51.15 49.11 50.34 36985
20080916 MHS 49.69 50.32 48 49.64 44961
20080917 MHS 48.96 49.2 46.78 46.91 58172
20080918 MHS 47.18 49.16 45.93 48.48 49765
20080919 MHS 49.93 49.93 48 48.26 43496
20080922 MHS 47.85 48.19 47.09 47.14 31559
20080923 MHS 47.45 47.51 44.83 45.01 42582
20080924 MHS 45.19 46.39 44.65 45.55 32881
20080925 MHS 45.64 47.97 44.4 44.61 31586
20080926 MHS 44.69 48 43.89 46.42 22349
20080929 MHS 46.02 47.39 43.6 43.6 30963
20080930 MHS 44.08 47.5 43.98 45 26182
20081001 MHS 44.86 46.76 44.1 46.63 20669
20081002 MHS 46.66 47.85 45.81 46.19 23763
20081003 MHS 46.8 47.27 44.26 45 32489
20081006 MHS 44.42 44.9 40.74 43 36322
20081007 MHS 43.19 45.87 40.55 40.79 33569
20081008 MHS 40.07 43.45 39 39.13 36595
20081009 MHS 39.7 39.7 37.38 37.49 57457
20081010 MHS 35.76 40.25 30.11 37.75 77180
20080911 MI 16.47 17.39 16 17.27 78047
20080912 MI 17.1 18.42 16.75 18.16 60139
20080915 MI 17.27 18.74 17 17.34 82618
20080916 MI 16.74 18.82 16.01 18.82 100033
20080917 MI 18.08 18.76 16.74 17.8 88987
20080918 MI 18.51 22.98 16 22.98 164019
20080919 MI 25.22 29.76 16.16 29.5 142775
20080922 MI 26.55 27.14 21.65 22.82 63106
20080923 MI 22.68 24.4 21.01 21.13 48474
20080924 MI 27.58 27.58 20.25 21.4 21179
20080925 MI 22.38 22.38 21.24 21.79 21570
20080926 MI 20.66 23.45 20.47 23.45 27211
20080929 MI 21.96 22.28 18 18 50114
20080930 MI 19.34 21.41 19 20.15 33323
20081001 MI 20.64 23.75 19.92 22.98 41938
20081002 MI 22.93 23.39 21.62 22.85 29585
20081003 MI 24 24 20.75 22.6 35993
20081006 MI 20.72 22.5 20 21.23 28297
20081007 MI 21.31 21.35 18.55 18.55 38877
20081008 MI 18.47 19.44 16.93 17.45 36179
20081009 MI 17.51 17.87 13.54 13.82 85154
20081010 MI 13.99 16.33 13.33 15.94 88927
20080911 MIL 73.68 74.92 73.2305 74.79 8081
20080912 MIL 74.62 74.62 73.3 73.75 5079
20080915 MIL 72.26 73.3 71.92 71.92 7553
20080916 MIL 70.54 72.06 70.24 70.77 11242
20080917 MIL 69.86 70.87 67.25 69.37 8879
20080918 MIL 68.75 70.56 67.18 69.74 13255
20080919 MIL 68.3 73.38 68.3 70.58 10219
20080922 MIL 70.43 70.6 68.89 68.91 5292
20080923 MIL 68.91 70.3 68.9 69.11 6323
20080924 MIL 69.17 70.41 68.8 69.29 9792
20080925 MIL 69.21 69.94 68.68 69.24 10503
20080926 MIL 69.23 69.73 68.54 69.43 3176
20080929 MIL 68.84 69.37 67.12 67.12 5801
20080930 MIL 68 68.8 66.9 68.8 4999
20081001 MIL 68.42 70.04 66.99 68.5 9409
20081002 MIL 68.27 68.46 65.91 65.91 8467
20081003 MIL 66.54 67.23 63.58 63.58 10675
20081006 MIL 62.55 63 59.5 61.67 16297
20081007 MIL 62.35 63.65 59.2 59.97 14130
20081008 MIL 59.3 60.51 57.66 57.75 13863
20081009 MIL 57.97 59.5 56.56 57.5 10769
20081010 MIL 55.69 58.07 53.74 55.99 20465
20080911 MKC 40.88 40.97 40.08 40.66 14232
20080912 MKC 40.39 41.57 40.39 41.57 8335
20080915 MKC 40.8 41.66 40.5 40.92 7904
20080916 MKC 40.91 40.96 40.18 40.85 13346
20080917 MKC 40.38 40.98 39.82 39.82 14764
20080918 MKC 40.21 40.76 39.04 39.53 16865
20080919 MKC 40.42 40.78 37.49 39.98 12706
20080922 MKC 39.7 40.27 38.9 39.09 6804
20080923 MKC 39.17 39.715 38.63 38.76 9996
20080924 MKC 38.95 39.2399 38.19 38.5 11373
20080925 MKC 39.63 39.64 38.16 38.7 17514
20080926 MKC 38.47 39.21 38.4 38.87 6007
20080929 MKC 38.64 39.05 37.6 37.8 18105
20080930 MKC 38.38 38.48 37.1 38.45 14449
20081001 MKC 38.2 39.14 38.01 39.01 11357
20081002 MKC 38.84 39.11 38.39 38.67 11838
20081003 MKC 39.13 39.58 38.49 38.5 9192
20081006 MKC 37.93 38.53 37.11 37.75 14952
20081007 MKC 38.03 38.714 37 37 18942
20081008 MKC 36.86 37.33 36.28 36.53 14392
20081009 MKC 36.53 36.75 34.29 34.45 17415
20081010 MKC 33.42 35.42 31.78 34.26 22118
20080911 MMC 31.51 33.04 31.51 32.99 39148
20080912 MMC 32.61 33.06 32.42 32.96 47420
20080915 MMC 30.17 33.4 30.17 32.18 77730
20080916 MMC 31.8 33.26 31.32 33.09 92077
20080917 MMC 32.24 33.4 31.76 32.18 90364
20080918 MMC 32.83 33.75 32.06 33.3 107984
20080919 MMC 35.56 36.82 32.79 33.58 106565
20080922 MMC 32.98 33.71 32.23 32.38 51498
20080923 MMC 32.35 33.09 32.05 32.2 46377
20080924 MMC 32.46 32.46 31.43 31.98 45019
20080925 MMC 32.45 33.44 31.96 32.81 42797
20080926 MMC 32.03 33.57 31.81 33.57 46559
20080929 MMC 32.96 33.47 30.2 30.96 81868
20080930 MMC 32.2 33 30.77 31.76 49602
20081001 MMC 31.4 32.35 30.5 31.84 45833
20081002 MMC 31.85 32 29.61 29.85 58246
20081003 MMC 30.34 31.52 29.96 30.37 57482
20081006 MMC 29.95 31 29.07 30.13 69138
20081007 MMC 30 30.39 28.72 28.89 73233
20081008 MMC 28.14 30.15 27.79 28.95 56651
20081009 MMC 29.02 30.24 27.13 27.13 75096
20081010 MMC 24.46 30.08 23.8 27 123827
20080911 MMM 68.24 70.07 68.18 69.94 51870
20080912 MMM 69.85 70.48 69.25 70.15 57020
20080915 MMM 68.02 70.25 68.01 68.88 69038
20080916 MMM 68.47 70.32 68.32 69.73 87187
20080917 MMM 68.33 69.93 67.85 68.85 89016
20080918 MMM 69.51 71.24 68.03 70.5 108703
20080919 MMM 74.24 74.71 71.01 72.68 101782
20080922 MMM 72.78 73.99 70.35 70.7 57158
20080923 MMM 70.77 71.03 69 69 57864
20080924 MMM 69.41 70.25 67.89 68.57 57566
20080925 MMM 68.82 70.03 68.82 69.73 52912
20080926 MMM 68.8 69.69 68.25 69.45 43024
20080929 MMM 68.93 68.93 65.51 66.32 82468
20080930 MMM 67.28 68.6 67.12 68.31 70940
20081001 MMM 67.67 68.31 66.86 67.39 46157
20081002 MMM 66.91 67.75 65.51 65.6 78800
20081003 MMM 66.09 67.25 64.51 64.6 65879
20081006 MMM 63.1 64.38 60.93 63 109489
20081007 MMM 63.75 64.5 59.87 59.97 87980
20081008 MMM 59.46 61.94 57.24 57.37 133491
20081009 MMM 57.5 58.57 53.3818 53.5 116478
20081010 MMM 51.83 56.44 50.01 54.26 163172
20080911 MNST 19.18 19.18 18.66 18.92 41497
20080912 MNST 18.7 19.48 18.52 19.23 24869
20080915 MNST 18.55 19.16 18.04 18.05 22453
20080916 MNST 18.41 18.87 16.18 16.65 65847
20080917 MNST 16.51 17.83 16.35 17.74 51000
20080918 MNST 17.96 18.54 17.02 18.54 38830
20080919 MNST 19.12 19.42 17.69 18.13 48774
20080922 MNST 18.17 18.27 16.7 16.8 20903
20080923 MNST 16.93 17.13 16.69 16.77 14349
20080924 MNST 16.73 16.81 16.2 16.44 15627
20080925 MNST 16.6 16.82 16.49 16.65 11918
20080926 MNST 16.27 16.95 16.22 16.68 14434
20080929 MNST 16.05 16.18 14.67 14.9 31981
20080930 MNST 14.89 15.79 14.55 14.91 33590
20081001 MNST 14.77 15.29 14.6 15.03 36480
20081002 MNST 14.96 15.03 14.13 14.15 28931
20081003 MNST 14.32 14.7 13.8 13.97 38074
20081006 MNST 13.75 14.83 13.7 14.81 57856
20081007 MNST 14.79 15.22 14.51 14.71 39213
20081008 MNST 14.43 15.24 14.42 14.66 57956
20081009 MNST 14.64 15.2 12.93 13.17 59336
20081010 MNST 12.81 13.83 11.96 12.86 58812
20080911 MO 20.41 20.93 20.3 20.91 176448
20080912 MO 20.83 21.18 20.64 21.16 143343
20080915 MO 20.65 21.1 20.51 20.91 152302
20080916 MO 20.68 20.81 20.25 20.64 159648
20080917 MO 20.59 20.71 19.74 19.87 331927
20080918 MO 20.11 20.59 19.83 20.22 241585
20080919 MO 20.81 20.88 20.01 20.54 202637
20080922 MO 20.68 20.75 20.01 20.04 140019
20080923 MO 20.1 20.43 19.78 19.78 122371
20080924 MO 20.03 20.05 19.7 19.88 150403
20080925 MO 19.97 20.69 19.95 20.48 205825
20080926 MO 20.24 20.96 20.15 20.89 148875
20080929 MO 20.71 20.72 19.26 19.35 247789
20080930 MO 19.85 20.23 19.7 19.84 200152
20081001 MO 19.8 20.74 19.69 20.55 217851
20081002 MO 20.46 20.69 19.99 20.08 204977
20081003 MO 20.33 20.91 20.12 20.29 177993
20081006 MO 19.93 20.54 18.77 19.33 287334
20081007 MO 19.83 19.93 18.48 18.52 249895
20081008 MO 18.17 19.17 17.86 18.1 310399
20081009 MO 18.52 18.85 17 17.38 317081
20081010 MO 16.5 17.84 16.26 17.16 486599
20080911 MOLX 23.84 24.25 23.84 24.22 14758
20080912 MOLX 23.89 24.34 23.81 24.31 15856
20080915 MOLX 23.94 24.34 23.6 23.73 15932
20080916 MOLX 23.55 24.19 23.37 24.05 19943
20080917 MOLX 23.33 23.95 23.1 23.36 22815
20080918 MOLX 23.79 25 23.39 24.7 24308
20080919 MOLX 25.21 26.67 24.63 25.86 32367
20080922 MOLX 25.85 25.87 24.23 24.37 12274
20080923 MOLX 24.73 25.06 23.95 24.05 12562
20080924 MOLX 23.92 24.4 23.12 23.33 17005
20080925 MOLX 23.52 24.04 23.16 24.04 11698
20080926 MOLX 23.59 23.92 23.1 23.88 11638
20080929 MOLX 23.63 24.37 21.72 22 16966
20080930 MOLX 22.23 22.55 21.63 22.45 10890
20081001 MOLX 22.6 22.71 21.78 22.19 9935
20081002 MOLX 21 21.66 20.11 20.16 20059
20081003 MOLX 20.23 20.63 19.6 19.64 19699
20081006 MOLX 19.42 20.13 18.06 19.2 22223
20081007 MOLX 19.51 19.85 18.14 18.14 17397
20081008 MOLX 17.85 18.84 17.61 18.12 19267
20081009 MOLX 18.26 18.51 16.72 16.75 17321
20081010 MOLX 16.15 17.03 15.41 16.48 30317
20080911 MON 98.56 107.33 98.28 106.24 85217
20080912 MON 106.98 112.87 105.61 111.76 81196
20080915 MON 106.22 111.75 105.01 105.04 73183
20080916 MON 103.18 113.98 102.42 112.97 112855
20080917 MON 112.37 115.15 106.4 107.65 110968
20080918 MON 109.32 115.04 102.59 112.65 101450
20080919 MON 117.99 120 115.81 118.41 96527
20080922 MON 118.96 121.32 116.06 116.99 67459
20080923 MON 116.34 116.76 111.17 112.14 66083
20080924 MON 113.8 114.7 110.28 112.48 48837
20080925 MON 112.76 112.92 107.9 109.24 79053
20080926 MON 105.22 106.42 102.56 106.06 63763
20080929 MON 103.18 103.8 92.67 97.15 112507
20080930 MON 98.55 101.71 94.0605 98.98 83274
20081001 MON 99.51 100.69 94.8 97.84 72270
20081002 MON 84.76 87.3 77.1 82.01 396248
20081003 MON 84.32 90.03 82.44 83.26 159931
20081006 MON 80.01 80.5 69.2 75.48 260969
20081007 MON 79.3 82.7 72.4 74.18 178393
20081008 MON 68.02 87.82 68.02 81.44 270369
20081009 MON 84.24 89.49 78.65 79.34 158695
20081010 MON 74.32 85.74 73.91 78.66 192385
20080911 MOT 8.22 8.245 7.835 8.1 366289
20080912 MOT 7.95 8.35 7.95 8.13 212940
20080915 MOT 8.05 8.09 7.65 7.65 195270
20080916 MOT 7.59 7.65 7.15 7.24 353802
20080917 MOT 7.24 7.24 6.82 6.82 314088
20080918 MOT 6.97 7.11 6.52 7.1 310103
20080919 MOT 7.8 7.81 7.17 7.53 404060
20080922 MOT 7.51 7.76 7.4 7.58 290961
20080923 MOT 7.59 8.08 7.34 7.38 276715
20080924 MOT 7.39 7.65 7.32 7.5 199204
20080925 MOT 7.59 7.98 7.53 7.87 201660
20080926 MOT 7.5 7.65 7.25 7.63 243894
20080929 MOT 7.43 7.52 6.63 6.68 346243
20080930 MOT 6.93 7.16 6.85 7.14 227549
20081001 MOT 7.09 7.46 6.95 7.44 195346
20081002 MOT 7.27 7.3 6.73 6.78 278903
20081003 MOT 6.98 7.22 6.7 6.72 219400
20081006 MOT 6.47 6.53 5.83 6.14 420392
20081007 MOT 6.33 6.38 5.63 5.65 301202
20081008 MOT 5.38 5.86 5.2 5.22 380564
20081009 MOT 5.4 5.46 4.56 4.56 382054
20081010 MOT 4.26 4.98 4 4.68 515500
20080911 MRK 33.12 34.1 33.12 33.99 166188
20080912 MRK 33.81 34.25 33.542 33.82 109878
20080915 MRK 33.11 33.85 32.71 32.72 154739
20080916 MRK 32.27 32.78 31.51 32.28 219102
20080917 MRK 31.76 32.2 30.99 31.13 224697
20080918 MRK 31.43 32.04 30.63 31.93 198541
20080919 MRK 32.64 32.87 30.52 31.84 254943
20080922 MRK 31.99 32.62 31.35 31.45 117727
20080923 MRK 31.47 32 30.69 30.75 176178
20080924 MRK 30.76 31.72 30.7 31.47 113578
20080925 MRK 31.63 32.63 31.52 32.37 155765
20080926 MRK 32.03 32.62 31.8 32.12 128015
20080929 MRK 31.89 32.12 30.34 30.34 239196
20080930 MRK 30.95 31.79 30.77 31.56 150308
20081001 MRK 31.42 32.44 31.4 32.09 141526
20081002 MRK 31.73 32.46 31.06 31.1 174721
20081003 MRK 31.39 32.3 31.25 31.78 172954
20081006 MRK 31.29 32.28 29.04 30.04 236317
20081007 MRK 30.04 31.24 28.82 28.92 206701
20081008 MRK 28.58 29.93 28.01 28.52 224802
20081009 MRK 28.45 28.57 25.53 26.21 254523
20081010 MRK 25.26 28.32 23.64 26.23 384969
20080911 MRO 41.87 43.76 41.01 43.7 87465
20080912 MRO 43.79 46.3 43.1 46.04 96952
20080915 MRO 41.56 44.52 40.75 40.82 82898
20080916 MRO 39.56 42.73 38.82 42.15 110827
20080917 MRO 41.44 42.83 39.62 40.02 118997
20080918 MRO 40.76 41.39 37.51 39.87 132337
20080919 MRO 42.31 43.66 39.87 43.34 95738
20080922 MRO 43.73 43.75 40.89 41.31 70250
20080923 MRO 41.06 41.6 38.61 38.94 99951
20080924 MRO 39.49 40.5 39 40.23 93682
20080925 MRO 40.61 41.79 39.92 41.56 69629
20080926 MRO 40.66 40.97 39.2 40.83 90916
20080929 MRO 39.81 40.36 36.57 37.48 114207
20080930 MRO 38.67 40.18 38.02 39.87 102262
20081001 MRO 38.43 39.47 37 38.81 75645
20081002 MRO 38.22 38.52 35.545 35.94 80303
20081003 MRO 36.05 38.6 35.15 35.58 67501
20081006 MRO 34.41 34.78 30 33.46 129738
20081007 MRO 34.76 35.09 30.39 30.56 102756
20081008 MRO 29.41 32.02 28.265 29.3 161233
20081009 MRO 30.16 31.23 26.88 26.88 121183
20081010 MRO 25.38 28.08 23.3 25.56 155409
20080911 MS 35.92 39.56 35.63 38.71 363351
20080912 MS 37.98 39.9 37.05 37.23 314696
20080915 MS 33.3 35 30.73 32.19 677087
20080916 MS 23.89 30.99 23.21 28.7 1189264
20080917 MS 22.83 26.12 16.08 21.75 3297860
20080918 MS 20.2 24.72 11.7 22.55 3215613
20080919 MS 33.25 33.86 24.8 27.21 1210103
20080922 MS 30.76 31.65 26.61 27.09 565122
20080923 MS 26.75 28.07 25.36 28 353596
20080924 MS 29 29.35 23.8 24.79 447223
20080925 MS 25.14 27.94 23.06 27.1 342343
20080926 MS 23.73 27.1 23.52 24.75 411496
20080929 MS 24.76 24.83 19.14 20.99 536022
20080930 MS 22 25.36 21.52 23 382752
20081001 MS 22.72 24.87 21.76 24.42 361593
20081002 MS 23.91 25.12 23.1 23.21 178856
20081003 MS 24.4 26.73 22.51 23.92 301688
20081006 MS 22.49 24.4 20.17 23.5 270226
20081007 MS 24.28 24.28 14.13 17.65 905167
20081008 MS 16.99 19.47 16.23 16.8 409760
20081009 MS 17.98 18.3 11.95 12.45 1029326
20081010 MS 9.19 11.3 6.71 9.68 2070881
20080911 MSFT 26.09 27.46 26.03 27.34 729146
20080912 MSFT 27.2 27.74 26.94 27.62 756284
20080915 MSFT 26.93 27.49 26.73 26.82 823493
20080916 MSFT 26.1 26.49 25.52 25.99 1117296
20080917 MSFT 25.71 25.87 24.5 24.57 1069720
20080918 MSFT 24.8 25.35 24.01 25.26 1322912
20080919 MSFT 26.25 26.4 23.5 25.16 1349420
20080922 MSFT 26.2 26.32 25.32 25.4 1052076
20080923 MSFT 25.68 26.17 25.34 25.44 922473
20080924 MSFT 25.51 26.09 25.46 25.72 802555
20080925 MSFT 25.82 26.88 25.74 26.61 962034
20080926 MSFT 26.23 27.56 26.14 27.4 1007442
20080929 MSFT 26.87 27.66 25.0089 25.01 1343831
20080930 MSFT 25.79 26.6911 25.54 26.69 1072100
20081001 MSFT 26.32 26.99 26.28 26.48 889870
20081002 MSFT 26.27 26.53 25.7 26.25 938292
20081003 MSFT 26.39 27.47 26.24 26.32 1160684
20081006 MSFT 25.64 25.99 24.14 24.91 1464089
20081007 MSFT 25 25.21 23.14 23.23 1459678
20081008 MSFT 22.85 24.3 22.5 23.01 1716266
20081009 MSFT 23.7 23.91 22.07 22.3 1319676
20081010 MSFT 21.79 22.35 20.65 21.5 2284888
20080911 MTB 71.36 75.4 71.23 75.11 22558
20080912 MTB 74 78.43 73.77 78.17 24102
20080915 MTB 73.41 80.49 73.41 75.83 28719
20080916 MTB 74.37 81.17 72.72 80.98 39780
20080917 MTB 78.13 81.25 71.5 77.55 44433
20080918 MTB 79.04 92.39 75.06 90.1 68977
20080919 MTB 100.02 108.53 86.38 93.5 39428
20080922 MTB 93 98 84.5 89.59 20222
20080923 MTB 88.07 90.41 84.13 84.13 7913
20080924 MTB 84.92 89 82.72 88.4 4816
20080925 MTB 89.25 89.63 85.86 87.49 8794
20080926 MTB 85.9 91.5 82.41 91.5 12216
20080929 MTB 90 90.38 80 80 10815
20080930 MTB 84.54 92.44 80.68 89.25 10058
20081001 MTB 89.6 99.5 89.31 95.45 17444
20081002 MTB 94.76 97.82 85.03 86.25 10290
20081003 MTB 88.54 95 86.65 87.67 7644
20081006 MTB 84.25 89.52 83 85.21 10485
20081007 MTB 85.32 89.38 79 79 7405
20081008 MTB 76.36 82.63 73.29 73.54 8848
20081009 MTB 76.32 76.32 64.73 64.73 21052
20081010 MTB 64 74.12 61.63 72.75 31950
20080911 MTG 6.1 6.96 6 6.69 84885
20080912 MTG 6.57 7.37 6.4 6.81 67172
20080915 MTG 6.1 6.58 5.35 5.35 80351
20080916 MTG 4.94 5.89 4.8 5.89 62709
20080917 MTG 5.88 6.57 5.37 5.44 72009
20080918 MTG 5.94 9.5 5.65 9.5 128890
20080919 MTG 11.83 12.5 8.03 10.21 74413
20080922 MTG 9.73 10.15 6.86 6.98 38021
20080923 MTG 7.4 7.93 7.03 7.22 23117
20080924 MTG 7.72 9.15 7.2 7.84 21340
20080925 MTG 8.1 8.74 7.87 7.98 19324
20080926 MTG 7.35 8.09 7.03 7.85 22436
20080929 MTG 7.9 8 6.08 6.72 21231
20080930 MTG 7.69 7.69 6.7 7.03 19915
20081001 MTG 6.81 8.43 6.67 8.43 20610
20081002 MTG 8.49 8.8 7.87 7.97 16028
20081003 MTG 8.36 8.91 7.52 7.75 21210
20081006 MTG 7.58 8.3 7 7.84 29086
20081007 MTG 8.07 8.07 6.54 6.56 21930
20081008 MTG 6.24 7.4 6 6.82 24816
20081009 MTG 6.95 7.15 4.81 5.12 37246
20081010 MTG 4.84 6.26 4.32 6.11 48067
20080911 MTW 19.8 21.08 19.6 21 36267
20080912 MTW 20.99 21.13 20.31 20.95 19938
20080915 MTW 20.12 20.475 19.24 19.37 24079
20080916 MTW 19.01 19.9 18.57 19.81 26810
20080917 MTW 19.7 19.7 18.19 18.21 29097
20080918 MTW 18.58 18.58 16.87 18.19 41979
20080919 MTW 19.67 22 18.6 18.9 46912
20080922 MTW 19.07 19.07 18.21 18.33 22765
20080923 MTW 18.66 18.72 17.86 17.9 22069
20080924 MTW 17.91 18.5 17.31 17.49 16994
20080925 MTW 17.66 18.28 17.26 17.9 25345
20080926 MTW 17.48 17.85 17.23 17.74 17161
20080929 MTW 17.36 17.56 15.02 15.53 33619
20080930 MTW 16.12 16.26 15.01 15.55 34932
20081001 MTW 15.69 15.69 14.73 15.54 31835
20081002 MTW 15.32 15.6 13.93 14.02 31015
20081003 MTW 14.5 14.64 13.19 13.22 28343
20081006 MTW 12.7 12.97 11.0501 12.83 44283
20081007 MTW 13.82 13.82 12.01 12.08 49096
20081008 MTW 11.72 13.44 11.56 12.76 35467
20081009 MTW 13.24 13.89 12.47 12.55 52407
20081010 MTW 12.05 12.93 11.01 12.25 43330
20080911 MU 4.69 5.09 4.62 4.92 250896
20080912 MU 4.88 5.2 4.81 5.13 249201
20080915 MU 4.91 4.91 4.33 4.34 251710
20080916 MU 4 4.05 3.61 4 373353
20080917 MU 4.02 4.44 3.85 3.9 320153
20080918 MU 4.01 4.43 3.97 4.26 306334
20080919 MU 4.63 5 4.5 4.84 337033
20080922 MU 4.8 4.8 4.29 4.33 240019
20080923 MU 4.25 4.49 4.09 4.09 282461
20080924 MU 4.18 4.52 4.12 4.36 324591
20080925 MU 4.34 4.91 4.28 4.67 343186
20080926 MU 4.38 4.81 4.35 4.65 216517
20080929 MU 4.54 4.59 4 4.03 227570
20080930 MU 4.19 4.21 3.91 4.05 288671
20081001 MU 4.09 4.58 3.97 4.3 384540
20081002 MU 4.2 4.65 4.1 4.48 330247
20081003 MU 4.55 5.01 4.42 4.44 240536
20081006 MU 4.3 4.32 3.77 4.06 275871
20081007 MU 4.18 4.48 3.81 3.91 293169
20081008 MU 3.89 4.02 3.675 3.87 357404
20081009 MU 3.97 4.1918 3.86 3.88 306894
20081010 MU 3.66 4.02 3.46 3.55 399337
20080911 MUR 67.29 68.92 66.08 67.99 34405
20080912 MUR 68.15 70.34 68.11 70.17 27620
20080915 MUR 66.9 67.7 63.81 64.21 31254
20080916 MUR 63.6 64.8 61.12 64.34 44323
20080917 MUR 63.99 66.3 61.9 62.38 38211
20080918 MUR 64.04 66.89 61.5 65.1 32871
20080919 MUR 70.6 76.23 67.77 74.96 45586
20080922 MUR 75.34 76.26 71.43 73.6 33101
20080923 MUR 73.45 75.09 70.19 70.26 22379
20080924 MUR 70.77 72.23 70 70.8 14862
20080925 MUR 70.03 72.66 70.03 71.65 19523
20080926 MUR 69.6 70.21 67.49 69.59 12756
20080929 MUR 67.49 68.39 59.82 60.61 45452
20080930 MUR 61.13 64.4 61.13 64.14 28951
20081001 MUR 63.26 63.26 59.82 61.23 21939
20081002 MUR 60.18 60.18 52.37 53.35 39269
20081003 MUR 53.99 58.07 52.82 54.32 27398
20081006 MUR 52 53.79 47.57 53.5 38180
20081007 MUR 54.42 55.53 48.89 49.05 33451
20081008 MUR 47.1 53.73 46.7 51.73 43173
20081009 MUR 52.73 53.8 48.16 50 44518
20081010 MUR 47.33 51.93 43.79 47.56 52834
20080911 MWV 27.01 27.72 26.77 27.63 18815
20080912 MWV 27.34 27.73 26.98 27.65 15536
20080915 MWV 26.99 27.66 26.59 26.64 12170
20080916 MWV 26.33 27.18 26.14 27.05 22595
20080917 MWV 26.4 26.76 24.59 24.59 22822
20080918 MWV 24.85 25.01 23.22 24.79 23687
20080919 MWV 24.8 27.57 23.53 25.69 25869
20080922 MWV 24.77 25.73 24.53 24.62 11929
20080923 MWV 24.75 25.3 24.42 24.46 12778
20080924 MWV 24.68 25.3 24.27 25.17 14127
20080925 MWV 25.2 25.95 24.98 25.34 15087
20080926 MWV 25.3 25.3 24.74 25.11 10658
20080929 MWV 24.65 24.86 22.12 22.57 26636
20080930 MWV 23.21 23.38 22.32 23.31 19753
20081001 MWV 23.22 24.03 22.98 23.66 23948
20081002 MWV 23.6 23.69 22.28 22.4 36972
20081003 MWV 22.85 23.98 22.53 22.59 24722
20081006 MWV 22.25 22.32 20.65 21.8 21497
20081007 MWV 21.93 22.44 20.49 20.49 20462
20081008 MWV 19.83 21.34 19.43 20.33 31187
20081009 MWV 20.35 21.13 18.88 18.88 21258
20081010 MWV 17.86 20.39 17 18.89 34805
20080911 MYL 11.39 11.71 11.28 11.6 115108
20080912 MYL 11.58 11.66 11.36 11.55 56572
20080915 MYL 11.35 11.46 10.87 11.04 65910
20080916 MYL 11 11.79 10.67 10.85 175422
20080917 MYL 11.01 11.68 11.01 11.01 208346
20080918 MYL 11.03 11.98 11.03 11.76 103597
20080919 MYL 12.26 12.48 11.35 11.8 88790
20080922 MYL 11.6 11.98 11.5 11.57 43860
20080923 MYL 11.72 11.935 11.41 11.47 29549
20080924 MYL 11.4 11.9 11.35 11.73 53831
20080925 MYL 12.02 12.17 11.91 11.99 50065
20080926 MYL 11.78 11.9175 11.51 11.7 53781
20080929 MYL 11.59 11.7 10.85 11 63774
20080930 MYL 11.13 11.49 10.79 11.42 49731
20081001 MYL 11.36 11.55 11.21 11.28 38200
20081002 MYL 11.31 11.49 10.64 10.66 104219
20081003 MYL 10.84 10.87 10.13 10.27 120308
20081006 MYL 10.05 10.21 7.82 9 238348
20081007 MYL 9.02 9.4 8.45 8.52 154780
20081008 MYL 8.4 8.63 7.58 7.73 252529
20081009 MYL 8.49 8.49 7.48 7.59 145394
20081010 MYL 7.21 7.57 6.31 7.22 145147
20080911 NBL 58.32 60.27 56.34 58.98 46519
20080912 NBL 59.94 61.81 59.01 61.44 33895
20080915 NBL 58.22 59.8 56.67 57.55 57942
20080916 NBL 56.3 59.05 53.79 58.83 55785
20080917 NBL 58.63 60.28 55.56 57.87 47748
20080918 NBL 59.67 61.12 56.59 58.02 39658
20080919 NBL 60.07 64.48 58.02 61.92 37954
20080922 NBL 61.71 63.14 60.1 61.32 33831
20080923 NBL 61.47 62.54 59.11 60 33641
20080924 NBL 60.48 61.79 59.5 60.01 28426
20080925 NBL 59.93 60.66 58.98 60.12 24815
20080926 NBL 58.43 59.67 57.26 59.52 26078
20080929 NBL 56.95 57.5 50.22 51.18 46755
20080930 NBL 53.14 56.81 51.79 55.59 25807
20081001 NBL 55.66 55.66 52.79 53.88 25544
20081002 NBL 52.5 53.21 47.68 47.91 25440
20081003 NBL 47.94 51.38 46.46 46.62 25288
20081006 NBL 44.43 44.45 38.99 42.76 54939
20081007 NBL 43.44 44.27 39.3 39.3 40403
20081008 NBL 37.99 41.84 36.77 39.78 45689
20081009 NBL 40.96 41.65 35.92 35.92 51078
20081010 NBL 34.17 36.39 30.8932 33.15 83139
20080911 NBR 28.2 28.39 27.24 27.83 118259
20080912 NBR 27.84 29.14 27.6 28.9 83253
20080915 NBR 27.5 27.97 25.62 25.92 127524
20080916 NBR 24.73 26.15 23.1 26.09 146522
20080917 NBR 25.94 26.02 24.4 24.59 131510
20080918 NBR 25.18 26.77 24.88 26.17 115248
20080919 NBR 27.5 29 26.74 28.03 111307
20080922 NBR 27.99 28.99 27.07 28.66 97384
20080923 NBR 27.56 28.3 25.89 25.96 149857
20080924 NBR 26.21 27.04 25.78 26.31 58409
20080925 NBR 26.48 26.84 25.84 26.66 97115
20080926 NBR 25.47 26.5 25.23 26.15 60465
20080929 NBR 25.33 25.44 22.5 23.26 83691
20080930 NBR 23.67 25.14 23.67 24.92 76845
20081001 NBR 24.59 24.88 22.97 24 82858
20081002 NBR 23.75 23.75 21.72 21.9 98395
20081003 NBR 21.87 22.92 21.03 21.2 96552
20081006 NBR 20.37 20.72 17.87 19.49 159604
20081007 NBR 19.84 20.07 17.73 17.78 112228
20081008 NBR 16.96 18.64 16.22 17.58 159469
20081009 NBR 18.47 18.63 15.86 16.17 115675
20081010 NBR 15.01 15.93 12.15 14 217484
20080911 NCC 4.63 4.88 4.56 4.79 182277
20080912 NCC 4.78 4.95 4.52 4.82 363041
20080915 NCC 4.43 4.67 4.2 4.28 239173
20080916 NCC 4.23 4.32 3.82 4 521670
20080917 NCC 3.88 4.11 3.31 3.55 324775
20080918 NCC 3.6 5 3.25 4.4 796921
20080919 NCC 6.7 6.88 4.19 5.61 636900
20080922 NCC 5.95 6 4.99 5.07 223932
20080923 NCC 5.27 5.75 5.17 5.22 578090
20080924 NCC 5.25 5.37 5 5.02 450608
20080925 NCC 5.13 5.21 4.6 4.99 518168
20080926 NCC 4.17 4.3 2 3.71 3264717
20080929 NCC 2.8 3.35 1.25 1.36 3128264
20080930 NCC 2.2 2.3 1.64 1.75 2145878
20081001 NCC 2.13 3.14 1.92 2.89 5883640
20081002 NCC 3.25 3.5 2.48 3.14 1965750
20081003 NCC 3.9198 4.19 2.8 3.51 2087495
20081006 NCC 2.57 2.87 2.12 2.56 1390595
20081007 NCC 2.93 3 2.26 2.27 1177259
20081008 NCC 2.2 2.65 2.17 2.23 982923
20081009 NCC 2.77 2.83 2.15 2.15 1415046
20081010 NCC 1.99 2.49 1.71 2 1358075
20080911 NE 42.62 44.54 42.01 44.54 79217
20080912 NE 44.82 47.35 44.82 46.92 69179
20080915 NE 44.75 44.99 41.76 42.42 66593
20080916 NE 40.71 44.35 39.89 44.15 68111
20080917 NE 43.53 44.77 41.19 42.47 67995
20080918 NE 43.78 44.41 41.32 43.37 61086
20080919 NE 46.17 49.38 45.38 46.88 49926
20080922 NE 46.75 48.6 46.57 47.75 52871
20080923 NE 47.43 48.5 46.91 46.97 46990
20080924 NE 48.68 49.82 47.76 49.09 59188
20080925 NE 48.54 49.86 48.54 49.11 52421
20080926 NE 47.93 48.26 45.69 46.91 48211
20080929 NE 44.92 44.92 40.27 41.27 83288
20080930 NE 42.5 44.04 41.69 43.9 49851
20081001 NE 43.6 43.62 41.37 42.96 51142
20081002 NE 42.19 42.25 38 38.39 82272
20081003 NE 38.83 40.23 37.31 37.49 58648
20081006 NE 35.71 35.95 30.16 33.52 108149
20081007 NE 34.49 35.2 31.02 31.3 75044
20081008 NE 29.76 33.11 28.26 31.07 109826
20081009 NE 31.9 32.65 28.36 28.36 77579
20081010 NE 25.7 28 22.25 25.14 161957
20080911 NEM 36.96 38 35.79 37.28 127970
20080912 NEM 38.2 39.78 37.72 39.66 96824
20080915 NEM 39.28 39.62 38.05 38.38 108469
20080916 NEM 37.72 39.63 37.3 39.55 81964
20080917 NEM 39.56 44.58 38.56 43.25 160899
20080918 NEM 43.76 44.7 39.2 39.67 196293
20080919 NEM 40.86 41.95 39.27 41.85 154120
20080922 NEM 42.53 44.89 42.35 44.43 135965
20080923 NEM 44.43 44.43 42.55 42.77 98243
20080924 NEM 43.43 43.82 41.85 42.17 79917
20080925 NEM 42.08 42.96 41.32 41.56 91057
20080926 NEM 42.38 43.45 40.78 41 74955
20080929 NEM 40.53 41.55 38.3 39.36 129659
20080930 NEM 39.04 39.4 38.02 38.76 88371
20081001 NEM 38.74 40 38.29 38.61 78270
20081002 NEM 37.66 38.07 34.12 34.2 118501
20081003 NEM 34.14 36.24 33.88 35.58 83538
20081006 NEM 36.28 36.88 32.27 34.4 131037
20081007 NEM 34.99 36.13 32.37 32.51 106692
20081008 NEM 33.74 37.65 33 37.33 162983
20081009 NEM 36.89 37.14 34 34 110177
20081010 NEM 33.65 34.4 28.5 29.23 173882
20080911 NI 16 16.32 15.9 16.3 22688
20080912 NI 16.21 16.71 16.13 16.61 15721
20080915 NI 16.4 16.56 16.1 16.11 23876
20080916 NI 16.1 16.39 15.44 16.32 34674
20080917 NI 16.19 16.19 15.18 15.19 75682
20080918 NI 15.3 15.45 14.76 15.31 90972
20080919 NI 15.48 16.22 14.95 15.59 46867
20080922 NI 15.62 15.66 15.19 15.26 25991
20080923 NI 15.27 15.38 14.81 14.9 29951
20080924 NI 14.98 15.1 14.76 14.98 20970
20080925 NI 15.07 15.42 15.02 15.16 26514
20080926 NI 15 15.36 14.98 15.24 25601
20080929 NI 15.18 15.2 14 14.19 36261
20080930 NI 14.38 14.8 14.03 14.76 44065
20081001 NI 14.72 15.065 14.62 14.84 30509
20081002 NI 14.64 15 14.5 14.85 26606
20081003 NI 15.07 15.59 14.76 14.81 35701
20081006 NI 14.69 14.95 13.42 14.12 38542
20081007 NI 14.35 14.47 13.26 13.26 34478
20081008 NI 13 13.47 12.7 13.09 52016
20081009 NI 13.08 13.24 12.28 12.28 53136
20081010 NI 10.97 11.96 10.51 11.55 67284
20080911 NKE 59.25 61.02 58.92 60.97 33214
20080912 NKE 60.6 62.08 60 61.92 32931
20080915 NKE 60.43 62.68 59.02 60.5 35776
20080916 NKE 59.11 61.94 59.05 61.19 36322
20080917 NKE 59.51 61.37 58.7 59.56 48903
20080918 NKE 60.25 65.99 58.74 64.64 126143
20080919 NKE 66.62 66.66 61.85 63.7 72421
20080922 NKE 65.2 65.81 62.45 63.15 41552
20080923 NKE 63.4 63.4 60.55 60.83 43542
20080924 NKE 59.88 61.04 58.83 59.27 46855
20080925 NKE 62.42 65.78 62.42 65.01 115122
20080926 NKE 64.18 68 64 67.79 75570
20080929 NKE 66.98 67.35 64.63 65.05 78921
20080930 NKE 65.93 67.44 64.85 66.9 53415
20081001 NKE 66.2 67.02 65.15 66.16 37193
20081002 NKE 65.12 66 63.6 63.75 53722
20081003 NKE 64.39 66 63.25 63.25 42019
20081006 NKE 61.99 63 57.42 61.14 85703
20081007 NKE 61.95 61.95 57.87 57.98 45238
20081008 NKE 57.03 58.87 55.16 55.7 92144
20081009 NKE 56.08 56.95 52.89 53.08 60621
20081010 NKE 50.34 57.92 49.03 54.53 97490
20080911 NOC 69.75 70.31 68.58 69.78 34820
20080912 NOC 69.56 70.72 69.38 70.58 34315
20080915 NOC 69.74 70.6 68.62 68.74 28713
20080916 NOC 66.63 68.46 65.76 67.01 45404
20080917 NOC 66.24 66.24 63.77 63.97 36180
20080918 NOC 64.88 65.35 61.82 64.99 40930
20080919 NOC 66.04 66.54 62.59 65.52 36892
20080922 NOC 65.13 65.67 64.01 64.1 23381
20080923 NOC 64.09 64.51 62.76 62.98 29285
20080924 NOC 62.76 63.5 62.01 62.4 21470
20080925 NOC 62.67 63.59 62.6 63.17 23624
20080926 NOC 62.57 63.23 61.63 63 25202
20080929 NOC 62.34 63.29 60.91 61.59 33621
20080930 NOC 61.64 61.82 59.76 60.54 27753
20081001 NOC 60.22 60.47 56.78 56.86 45404
20081002 NOC 56.24 56.76 53.34 55.53 58591
20081003 NOC 55.91 58.07 55.72 56.75 35377
20081006 NOC 55.85 56.52 53.93 55.2 49025
20081007 NOC 55.19 56 54.02 54.22 53936
20081008 NOC 53.36 54.7 52.05 52.06 51173
20081009 NOC 52.66 52.66 48.3 48.3 36506
20081010 NOC 46.81 46.81 37.23 41.8 111999
20080911 NOV 54.97 57.12 53.03 56.32 104114
20080912 NOV 56.21 59.22 55.3 58.48 103588
20080915 NOV 54.01 55.19 49.69 50.77 114735
20080916 NOV 47.58 54.38 46.21 54.37 174384
20080917 NOV 54.99 55.67 50.01 51.59 133385
20080918 NOV 53.68 55.4 49.5 52.73 117082
20080919 NOV 56.01 65 56.01 60.09 113865
20080922 NOV 61.53 61.6 58 60.02 76061
20080923 NOV 59.01 59.5 54 54.39 84533
20080924 NOV 56.06 56.48 53.81 54.43 83449
20080925 NOV 54.95 56.37 53.72 56.09 72279
20080926 NOV 53.6 54.95 51.69 54.57 82542
20080929 NOV 50.92 51.73 42.78 45.61 146125
20080930 NOV 46.72 50.56 45.88 50.23 104829
20081001 NOV 49.48 49.48 45.83 47.06 91834
20081002 NOV 46.9 46.93 40.25 41.15 129452
20081003 NOV 42.18 44.74 40.35 41.25 94417
20081006 NOV 37 38.9 32.71 37.02 198328
20081007 NOV 38.49 39.6 32.45 32.75 143441
20081008 NOV 30.42 34.69 28 34.04 228912
20081009 NOV 35.15 35.84 28.7 28.7 142280
20081010 NOV 25.12 27.754 20.16 23.42 334161
20080911 NOVL 5.71 5.76 5.64 5.68 27775
20080912 NOVL 5.65 5.75 5.56 5.66 29272
20080915 NOVL 5.57 5.66 5.31 5.34 38853
20080916 NOVL 5.31 5.49 5.175 5.41 47415
20080917 NOVL 5.3 5.44 5.26 5.32 51273
20080918 NOVL 5.4 5.55 4.93 5.54 65279
20080919 NOVL 5.63 6.03 2.49 5.77 82889
20080922 NOVL 5.7 5.78 5.34 5.36 23641
20080923 NOVL 5.39 5.55 5.26 5.32 40598
20080924 NOVL 5.26 5.48 5.2 5.26 35843
20080925 NOVL 5.23 5.36 5.22 5.32 34122
20080926 NOVL 5.2 5.35 5.125 5.29 23729
20080929 NOVL 5.2 5.29 4.82 4.85 38105
20080930 NOVL 5 5.16 4.82 5.14 29841
20081001 NOVL 5.12 5.38 5.05 5.25 57061
20081002 NOVL 5.33 5.44 5.05 5.06 30205
20081003 NOVL 5.12 5.4 5 5 54101
20081006 NOVL 4.9 5.06 4.6 4.84 49640
20081007 NOVL 4.93 5 4.37 4.37 50944
20081008 NOVL 4.29 4.84 4.19 4.61 66929
20081009 NOVL 4.7 4.831 4.4 4.41 49314
20081010 NOVL 4.12 4.48 3.93 4.23 86352
20080911 NSC 65.57 68.98 65.57 68.48 61703
20080912 NSC 68.06 68.75 66.75 67.97 44084
20080915 NSC 65.37 67.69 65.26 65.87 53289
20080916 NSC 65.35 68.82 64.55 68.82 71621
20080917 NSC 67.52 68.93 66.68 67.54 73619
20080918 NSC 68.76 70.98 64.34 69.12 68192
20080919 NSC 71.99 72.56 67.01 70.36 48094
20080922 NSC 69.7 71.2 66.75 66.97 36745
20080923 NSC 67.33 69.39 66.01 66.6 46267
20080924 NSC 67.02 67.7 65.54 65.85 29731
20080925 NSC 66.69 68.97 66.27 67.87 35295
20080926 NSC 66.58 70.25 66.47 69.93 50914
20080929 NSC 68.99 69.53 64.09 65.5 47514
20080930 NSC 66.07 67.59 65.35 66.21 40017
20081001 NSC 65.52 66.58 63.5 65.04 47798
20081002 NSC 64.39 64.39 55.66 56.64 100584
20081003 NSC 56.88 60.58 55.02 56.17 63448
20081006 NSC 54.69 57.63 51.01 56.97 63755
20081007 NSC 58.21 58.84 54.35 54.51 56366
20081008 NSC 52.32 57.72 51.05 54.61 70769
20081009 NSC 55.01 57.8238 52 52.16 55905
20081010 NSC 48.67 55 45.06 52.05 88627
20080911 NSM 17.9 18.04 17.61 18.03 65706
20080912 NSM 17.94 18.27 17.53 18.05 67655
20080915 NSM 17.5 17.95 17.26 17.29 65321
20080916 NSM 17.08 18.02 16.74 17.75 87430
20080917 NSM 17.33 17.62 16.885 17 83215
20080918 NSM 17.39 17.88 16.59 17.52 84452
20080919 NSM 18.08 18.65 17.66 17.96 83417
20080922 NSM 17.91 18.33 17.25 17.25 38490
20080923 NSM 17.26 17.6 16.85 17.06 53835
20080924 NSM 17.16 17.43 16.9 16.99 38899
20080925 NSM 17.12 17.59 16.75 17.32 49097
20080926 NSM 17 17.73 16.88 17.67 38401
20080929 NSM 17.36 17.36 15.56 15.9 72426
20080930 NSM 16.05 17.25 15.97 17.21 70212
20081001 NSM 17.09 17.17 16.65 16.72 59321
20081002 NSM 16.59 16.72 15.4 15.42 56140
20081003 NSM 15.88 15.95 15.06 15.15 66258
20081006 NSM 14.71 15.37 14.06 15.18 96437
20081007 NSM 15.22 15.53 14.28 14.28 77088
20081008 NSM 13.7 15.18 13.7 14.13 112147
20081009 NSM 14.2 14.91 13.85 13.89 87506
20081010 NSM 13.49 14.32 12.86 13.61 109145
20080911 NTAP 23.79 24.03 23.38 23.99 63437
20080912 NTAP 23.86 24.48 23.52 24.32 63745
20080915 NTAP 23.75 24.37 23.25 23.33 64141
20080916 NTAP 23.82 23.94 22.28 22.79 94159
20080917 NTAP 22.38 22.75 21.75 21.8 80053
20080918 NTAP 22 22 19.6 20.43 203072
20080919 NTAP 21.24 21.6 19.64 21.12 209189
20080922 NTAP 20.5 20.62 18.55 18.73 144667
20080923 NTAP 18.87 19.32 17.94 18.13 128341
20080924 NTAP 18.21 19.16 18.2 18.81 87875
20080925 NTAP 18.81 19.42 18.48 18.82 76446
20080926 NTAP 18.27 18.85 18.14 18.8 63492
20080929 NTAP 18.59 18.83 16.87 16.9 132242
20080930 NTAP 17.38 18.26 17 18.23 94500
20081001 NTAP 18 18.14 17.45 17.69 56050
20081002 NTAP 17.46 17.63 16.98 17.03 56845
20081003 NTAP 17.25 17.31 15.94 16.04 89595
20081006 NTAP 15.69 15.78 13.325 14.75 179841
20081007 NTAP 14.96 15.01 12.79 12.95 210100
20081008 NTAP 12.64 13.62 12.38 13.25 204564
20081009 NTAP 13.5 14.1 13.25 13.4 141788
20081010 NTAP 12.9 14.19 12.62 13.25 157017
20080911 NTRS 82.27 87.24 81.07 87.2 47930
20080912 NTRS 86.58 88.07 85.51 87.09 33646
20080915 NTRS 85.89 88.92 84 84.09 49180
20080916 NTRS 83.26 83.49 76.01 80.34 88463
20080917 NTRS 79.1 79.74 70.1 70.72 86366
20080918 NTRS 74.25 77 47.89 75.45 167725
20080919 NTRS 81.8 85.47 61 76.55 106891
20080922 NTRS 72.3 75 69.02 71 32474
20080923 NTRS 75 75 69.03 69.03 23195
20080924 NTRS 69.11 75.31 68.55 73.2 29797
20080925 NTRS 74 77.06 71 74.49 25719
20080926 NTRS 73.69 79.9 71.01 79.9 23370
20080929 NTRS 78.99 79.38 64.8689 64.87 32600
20080930 NTRS 70.97 75.67 63.83 72.2 26332
20081001 NTRS 71.99 74.34 69.81 71.54 20447
20081002 NTRS 71.29 72.2 64.8081 64.81 19394
20081003 NTRS 66.24 70.78 64.03 64.03 20776
20081006 NTRS 60.99 61.99 52.55 60.68 51335
20081007 NTRS 59.39 61.25 54.9 55.43 40573
20081008 NTRS 52.99 63.42 52.55 56.8 34183
20081009 NTRS 58.25 61.6 50.92 50.92 37097
20081010 NTRS 50.49 57.9 49 56.57 53772
20080911 NUE 43.25 46.03 41.57 45.25 145638
20080912 NUE 45.34 49.46 45.02 49.39 118238
20080915 NUE 46.37 48.47 44.11 44.2 123282
20080916 NUE 43.23 47.5 42 47.37 115128
20080917 NUE 46.26 46.85 42.76 44.02 103224
20080918 NUE 45.14 46.72 41.94 45.46 132259
20080919 NUE 49 53 47.8 51.16 126459
20080922 NUE 51.01 51.48 47.05 47.21 85153
20080923 NUE 47.44 48.28 45.11 45.4 75695
20080924 NUE 45.81 46.19 44.75 45.18 75169
20080925 NUE 45.59 47.03 44.56 46.01 62458
20080926 NUE 44.08 45.48 43.53 44.36 72124
20080929 NUE 42.99 43.2 35.48 36.98 138355
20080930 NUE 37.89 39.95 37.1 39.5 80295
20081001 NUE 38.99 39.49 37 38.65 65668
20081002 NUE 38.11 38.25 34.03 34.3 93698
20081003 NUE 34.9 37.75 34.55 34.75 112819
20081006 NUE 32 34.31 28.97 33.74 139476
20081007 NUE 34.5 36.12 30.76 30.97 110849
20081008 NUE 29.23 34.5 29.15 32.4 156616
20081009 NUE 33.64 35.15 29.62 29.75 102182
20081010 NUE 28 33.24 26.3 30.75 168668
20080911 NVDA 10.21 10.52 9.96 10.3 266754
20080912 NVDA 10.15 10.28 9.61 10.19 302319
20080915 NVDA 9.79 9.98 9.18 9.3 216009
20080916 NVDA 9.08 9.66 8.8 9.59 310236
20080917 NVDA 9.37 10.22 9.28 10 348144
20080918 NVDA 10.12 11.42 10.1 10.89 402764
20080919 NVDA 11.43 11.5 10.895 11.41 279485
20080922 NVDA 11.33 11.65 11.1101 11.17 175027
20080923 NVDA 11.08 11.49 10.81 10.85 205567
20080924 NVDA 10.67 11.47 10.65 11.25 216518
20080925 NVDA 11.25 11.74 11.06 11.47 147086
20080926 NVDA 11.19 11.77 10.98 11.69 161713
20080929 NVDA 11.32 11.52 10 10.1 243820
20080930 NVDA 10.29 10.81 10.15 10.71 164835
20081001 NVDA 10.55 10.74 10.22 10.41 139317
20081002 NVDA 10.44 10.48 9.28 9.33 196986
20081003 NVDA 9.49 9.75 8.9702 9.03 235314
20081006 NVDA 8.59 8.62 7.31 7.85 419421
20081007 NVDA 8.13 8.15 7.18 7.24 265046
20081008 NVDA 7 7.82 6.91 7.39 304874
20081009 NVDA 7.66 7.7698 6.84 6.92 227475
20081010 NVDA 6.31 7.33 6.28 6.81 300121
20080911 NVLS 21.31 21.44 20.81 21.26 33863
20080912 NVLS 21.1 21.12 20.63 21 31910
20080915 NVLS 20.73 20.96 20.09 20.28 48613
20080916 NVLS 20.03 20.68 19.92 20.61 38624
20080917 NVLS 20.25 20.94 19.98 20.14 44201
20080918 NVLS 20.42 21.2 19.75 20.89 42493
20080919 NVLS 21.29 22.05 20.17 20.98 35183
20080922 NVLS 20.94 20.97 20.06 20.07 17953
20080923 NVLS 20.17 20.43 19.62 19.81 26855
20080924 NVLS 19.89 20.82 19.78 20.1 25006
20080925 NVLS 20.23 20.7 20.03 20.43 20335
20080926 NVLS 20.03 20.75 20 20.67 15896
20080929 NVLS 20.25 20.5 18.57 18.69 40421
20080930 NVLS 18.74 19.69 18.7 19.64 32864
20081001 NVLS 19.5 19.64 19.08 19.21 20747
20081002 NVLS 18.74 19.02 17.94 18.08 42182
20081003 NVLS 18.29 18.56 17.48 17.54 37326
20081006 NVLS 17.26 17.33 16.03 17.02 44072
20081007 NVLS 17.3 17.3 15.63 15.63 40025
20081008 NVLS 15.5 16.75 15.22 15.68 55628
20081009 NVLS 15.81 16.24 14.99 15.21 41884
20081010 NVLS 14.83 16.13 14.5 15.3 78130
20080911 NWL 19.87 20.64 19.7 20.64 29404
20080912 NWL 20.51 20.51 19.94 20.18 25878
20080915 NWL 19.87 19.94 19.12 19.65 46099
20080916 NWL 19.16 19.92 19 19.92 32090
20080917 NWL 19.61 19.88 18.61 18.68 43840
20080918 NWL 19.15 19.34 18 18.85 64455
20080919 NWL 18.88 20.3799 18.8 19.09 50317
20080922 NWL 18.84 19.1 18.12 18.16 29900
20080923 NWL 18.17 18.36 17.66 17.79 26428
20080924 NWL 17.7 17.82 17.38 17.49 22442
20080925 NWL 17.72 18.16 17.69 17.87 23640
20080926 NWL 17.71 18.09 17.56 18.07 26434
20080929 NWL 18.03 18.06 16.87 16.96 36159
20080930 NWL 17.14 17.29 16.63 17.26 32702
20081001 NWL 17.04 17.46 16.79 17.34 25500
20081002 NWL 17.18 17.35 16.66 16.77 26257
20081003 NWL 16.96 17.585 16.21 16.23 40752
20081006 NWL 15.83 15.9 14.83 15.55 39127
20081007 NWL 15.63 15.95 14.2 14.2 33040
20081008 NWL 14.11 14.49 13.08 14.01 66699
20081009 NWL 14.92 14.92 12.82 12.83 44897
20081010 NWL 12.45 13.51 11.8 12.82 73152
20080911 NWS.A 13.69 14.1 13.54 14.1 111323
20080912 NWS.A 14 14.16 13.89 14.05 109182
20080915 NWS.A 13.49 13.99 13.48 13.57 152637
20080916 NWS.A 13.16 13.43 12.91 13.29 133439
20080917 NWS.A 13.17 13.19 12.33 12.46 213009
20080918 NWS.A 12.64 13.19 12.41 13.04 173097
20080919 NWS.A 13.05 14.4 13.05 13.73 231683
20080922 NWS.A 13.65 13.66 12.81 12.93 108483
20080923 NWS.A 12.94 13.17 12.5 12.86 99969
20080924 NWS.A 12.91 12.91 12.48 12.58 115405
20080925 NWS.A 12.76 13.25 12.67 13.1 91542
20080926 NWS.A 13.1 13.15 12.75 13.02 98798
20080929 NWS.A 12.78 13.09 11.39 11.77 193995
20080930 NWS.A 11.98 12.12 11.78 11.99 128132
20081001 NWS.A 11.83 12.08 11.66 11.92 83232
20081002 NWS.A 11.84 11.94 11.19 11.21 129026
20081003 NWS.A 11.35 11.58 10.84 10.89 136080
20081006 NWS.A 10.49 10.97 10.17 10.67 203040
20081007 NWS.A 10.88 10.98 10.01 10.03 153207
20081008 NWS.A 9.78 10.46 9.49 9.97 210909
20081009 NWS.A 10.05 10.64 9.01 9.01 256649
20081010 NWS.A 8.58 9.17 7.64 8.33 313652
20080911 NYT 13.94 15.35 13.94 15.23 30744
20080912 NYT 15 16.055 15 15.25 33735
20080915 NYT 14.61 15.34 13.38 13.49 31327
20080916 NYT 13.21 14.37 13.21 13.99 15519
20080917 NYT 13.72 14.2 13.62 13.62 15545
20080918 NYT 13.8 15.32 13.8 15.25 27038
20080919 NYT 15.69 16.75 14.81 15.1 43899
20080922 NYT 14.86 15.38 14.29 14.5 11259
20080923 NYT 15.49 15.54 14.51 14.79 9568
20080924 NYT 14.82 15.41 14.32 14.44 7771
20080925 NYT 14.75 15.49 14.585 14.89 11363
20080926 NYT 14.94 15.1999 14.47 14.92 10849
20080929 NYT 14.91 15 13.83 14.35 11586
20080930 NYT 14.52 15 14.13 14.29 9157
20081001 NYT 14.4 15.2 13.91 14.82 15650
20081002 NYT 15 15.1 13.85 13.86 21247
20081003 NYT 14.03 14.74 13.16 13.22 14504
20081006 NYT 12.42 13.3 12.26 13.05 18959
20081007 NYT 13.23 13.65 12.67 13.4 16794
20081008 NYT 13 13.95 12.5 13.26 20102
20081009 NYT 13.19 13.43 12.17 12.17 14522
20081010 NYT 11.5 14.3 11.22 13.6 27542
20080911 NYX 36.75 38.54 36.35 38.48 54812
20080912 NYX 37.85 39.66 37.02 39.64 48746
20080915 NYX 36.65 39.11 36.28 36.29 77760
20080916 NYX 35.36 38.18 34.56 38.03 119514
20080917 NYX 37.43 39 36.38 37.7 136698
20080918 NYX 38.38 41 35.28 41 122866
20080919 NYX 44.1 45.98 41.54 44.5 73730
20080922 NYX 43.4 44 39.34 39.34 31179
20080923 NYX 39.35 41.62 38.56 38.56 31581
20080924 NYX 39.36 39.36 37.56 37.95 30291
20080925 NYX 38.4 39.35 37.9 39.19 26900
20080926 NYX 37.8 39.26 37.2 39.26 55943
20080929 NYX 37.99 39.1 32.26 33.85 129148
20080930 NYX 35.18 39.98 34.57 39.18 115103
20081001 NYX 38.89 40.7 38 40.37 45709
20081002 NYX 39.26 40.25 37.65 38 31547
20081003 NYX 38.78 39.4 33.86 33.91 52030
20081006 NYX 32.98 33.75 29.28 31.71 71370
20081007 NYX 32.07 33 29.3 29.51 56184
20081008 NYX 28.98 30.42 28.05 28.83 77686
20081009 NYX 29.56 29.96 22.55 23.66 114112
20081010 NYX 22.7 26.22 21.77 25.86 155900
20080911 ODP 7.61 7.65 7.27 7.46 60269
20080912 ODP 7.37 7.51 7.13 7.34 43057
20080915 ODP 7.01 7.31 6.6 6.87 43193
20080916 ODP 6.81 6.92 6.5 6.71 74027
20080917 ODP 6.59 6.69 5.53 5.89 132440
20080918 ODP 6.07 6.2 5.51 6.19 100500
20080919 ODP 6.49 7.13 5.68 5.68 137213
20080922 ODP 5.87 5.98 5.68 5.75 104329
20080923 ODP 5.8 6.07 5.56 5.58 83679
20080924 ODP 5.72 5.82 5.52 5.59 66492
20080925 ODP 5.65 5.91 5.56 5.8 58817
20080926 ODP 5.6 5.83 5.59 5.82 59078
20080929 ODP 5.76 5.89 5.55 5.68 104736
20080930 ODP 5.84 5.86 5.63 5.82 63460
20081001 ODP 5.73 5.94 5.66 5.9 30212
20081002 ODP 5.84 5.94 5.27 5.37 61623
20081003 ODP 5.49 5.56 4.74 4.84 68696
20081006 ODP 4.74 5.39 4.53 5.38 113253
20081007 ODP 5.42 5.44 4.42 4.52 109824
20081008 ODP 4.21 4.41 3.55 3.67 164508
20081009 ODP 3.83 3.83 2.77 2.82 132699
20081010 ODP 2.81 3.13 2.55 2.92 139344
20080911 OMC 41.53 41.83 40.74 41.32 28393
20080912 OMC 40.89 40.96 40.01 40.61 40726
20080915 OMC 39.48 40.43 38.93 39.23 38230
20080916 OMC 38.65 39.82 38.538 39.56 33612
20080917 OMC 39.44 39.68 38.45 38.46 33731
20080918 OMC 38.82 40.93 38.07 40.7 41865
20080919 OMC 41.44 44.44 40.46 41.9 36883
20080922 OMC 42 42.32 40.09 40.15 22547
20080923 OMC 40.3 40.43 39.23 39.31 18395
20080924 OMC 39.18 39.96 38.88 39.5 22662
20080925 OMC 39.9 40.54 39.67 40.06 28508
20080926 OMC 39.73 40.5 39.44 40.23 19964
20080929 OMC 39.54 39.73 37.23 37.46 34853
20080930 OMC 38.03 38.81 37.93 38.56 32768
20081001 OMC 38.25 38.42 37.22 37.62 35347
20081002 OMC 37.44 37.9 36.61 36.68 26271
20081003 OMC 37.34 37.86 35.88 35.96 25792
20081006 OMC 35.21 35.46 33.69 35.24 36424
20081007 OMC 35.34 35.94 33.54 33.67 39769
20081008 OMC 32.86 34.44 31.54 32.01 52794
20081009 OMC 32.01 32.94 30.98 31 49296
20081010 OMC 29.73 36.53 28.02 30.12 71040
20080911 ORCL 19.01 19.4 18.89 19.35 499815
20080912 ORCL 19.21 19.67 19.04 19.61 391692
20080915 ORCL 19.05 19.49 18.92 19.01 417494
20080916 ORCL 18.6 19.05 18.4 18.96 611973
20080917 ORCL 18.63 18.82 18.07 18.1 500337
20080918 ORCL 18.4 18.95 17.84 18.75 769449
20080919 ORCL 21 21 15 20.07 762482
20080922 ORCL 20 20.76 19.6 19.75 395929
20080923 ORCL 19.82 20.55 19.64 19.69 420626
20080924 ORCL 19.84 20.5 19.77 19.95 322343
20080925 ORCL 20.32 20.82 20.21 20.47 404324
20080926 ORCL 20 20.85 19.9804 20.62 392218
20080929 ORCL 20.36 20.53 18 18.77 591054
20080930 ORCL 19.13 20.41 19.1 20.31 510364
20081001 ORCL 20.1 20.19 19.55 19.86 350779
20081002 ORCL 19.98 19.99 19.36 19.49 439665
20081003 ORCL 19.68 20.54 19.48 19.48 536598
20081006 ORCL 18.84 19.3 17.25 18.3 797514
20081007 ORCL 18.24 18.5 16.7759 16.78 640873
20081008 ORCL 16.17 17.63 16.01 16.88 759159
20081009 ORCL 17.21 17.56 16 16.21 581189
20081010 ORCL 15.76 17.03 15.28 16.68 969462
20080911 OXY 69.44 70.5 67.2 69.86 91084
20080912 OXY 70.02 73.06 70.02 72.46 87554
20080915 OXY 67.51 71.44 66.67 67.66 100350
20080916 OXY 65.24 70 63.96 69.81 110285
20080917 OXY 69.6 73.53 67.66 69.05 130584
20080918 OXY 71.26 74.14 68.47 70.95 110887
20080919 OXY 74.28 82.51 72.84 80.5 155358
20080922 OXY 80.36 84.16 80.15 81.24 110919
20080923 OXY 80.68 82.14 76.44 77.16 87615
20080924 OXY 78.09 78.34 75.88 76.65 64672
20080925 OXY 76.73 78.8 76.01 77.88 71607
20080926 OXY 75.7 77.49 73.68 77.33 63788
20080929 OXY 73.87 73.87 64.5 65 144217
20080930 OXY 67.69 70.8 67 70.45 78114
20081001 OXY 70.11 70.11 65.18 67.42 93065
20081002 OXY 65.88 65.88 60.59 61.9 117411
20081003 OXY 62.83 66.65 61.02 61.53 91193
20081006 OXY 59 59.94 52.62 58.81 147814
20081007 OXY 60.07 60.81 53.53 53.88 119427
20081008 OXY 52.26 57.78 51.15 54.55 178966
20081009 OXY 56.19 56.57 47.77 48 116540
20081010 OXY 44.62 47.89 40.69 43.9 207911
20080911 PAYX 32.92 34.03 32.75 34 37605
20080912 PAYX 33.58 34.28 33.47 34.01 31810
20080915 PAYX 33.59 34.25 33.16 33.18 34356
20080916 PAYX 33.02 33.39 31.75 32.59 71336
20080917 PAYX 32.46 32.54 31.71 31.71 50075
20080918 PAYX 32.29 32.88 31.62 32.09 73073
20080919 PAYX 33.05 33.79 31.2 32.89 61886
20080922 PAYX 32.91 33.42 31.48 31.48 28442
20080923 PAYX 31.73 32.14 31.44 31.47 29180
20080924 PAYX 31.24 32.44 31.19 32.3 31045
20080925 PAYX 31.59 31.99 31.26 31.72 62423
20080926 PAYX 31.16 33.38 31.16 33.35 37497
20080929 PAYX 32.88 33.59 32.5 32.8 77203
20080930 PAYX 33.29 33.29 32.5135 33.03 50344
20081001 PAYX 32.35 33.67 32.25 32.64 40779
20081002 PAYX 32.65 33.22 31.4981 31.5 44832
20081003 PAYX 31.93 32.79 31.02 31.03 54460
20081006 PAYX 30.49 31.27 29.02 30.07 76913
20081007 PAYX 30.33 31.324 28.9 28.91 72703
20081008 PAYX 28.74 29.38 27.55 28.14 66449
20081009 PAYX 28.3 28.55 27.2 27.46 73066
20081010 PAYX 27.16 28.69 26.19 28.34 106291
20080911 PBG 31.77 31.77 30.93 31.71 40646
20080912 PBG 32.37 32.59 31.69 32.47 30192
20080915 PBG 31.85 33.13 31.52 32.24 28116
20080916 PBG 31.71 32.47 31.09 32.28 25094
20080917 PBG 32.02 32.36 30.7 30.8 29802
20080918 PBG 31.11 31.21 29.31 31.1 38824
20080919 PBG 31.5 32.11 30.64 31.34 22238
20080922 PBG 30.93 31.32 30.31 30.47 18198
20080923 PBG 30.75 31.5 30.15 30.39 20708
20080924 PBG 30.4 30.615 29.92 30.41 14217
20080925 PBG 30.67 31.57 30.15 30.34 20427
20080926 PBG 29.97 30.59 29.86 30.31 17942
20080929 PBG 29.81 30.49 28.05 28.07 40465
20080930 PBG 28.27 29.59 28.27 29.17 30390
20081001 PBG 29.26 29.55 28.68 29.29 25361
20081002 PBG 29 29.76 28.03 28.49 24634
20081003 PBG 28.78 29.33 28.02 28.18 30262
20081006 PBG 27.64 28.2 26.22 27.12 29689
20081007 PBG 27.29 27.74 25.17 25.27 45090
20081008 PBG 24.85 25.63 24.43 24.97 40404
20081009 PBG 24.85 25.27 23.25 23.39 40176
20081010 PBG 22.69 22.69 21.09 21.92 48356
20080911 PBI 35.61 36.53 35.06 36.43 18697
20080912 PBI 36.04 36.67 35.6 36.6 17703
20080915 PBI 35.85 36.57 35.68 35.81 13095
20080916 PBI 35.32 35.76 34.87 35.54 22137
20080917 PBI 35.03 35.46 34.12 34.18 18054
20080918 PBI 34.56 35.9 34.11 35.84 27383
20080919 PBI 33.99 39.98 33.99 35.48 19462
20080922 PBI 35.03 35.33 34.04 34.15 9916
20080923 PBI 34.3 34.89 33.814 33.95 17382
20080924 PBI 33.95 34.25 33.6 33.81 10611
20080925 PBI 34.01 34.47 33.8 34 7959
20080926 PBI 34 34 33.2 33.48 14334
20080929 PBI 33.14 33.39 31.56 31.63 18685
20080930 PBI 32.26 33.26 31.56 33.26 19800
20081001 PBI 33.02 33.44 32.6 33.05 19523
20081002 PBI 32.84 33.21 32.45 32.54 15742
20081003 PBI 32.89 33.29 32 32 17750
20081006 PBI 31.82 32.08 29.53 30.56 24723
20081007 PBI 30.72 30.95 28.32 28.33 19138
20081008 PBI 27.71 29.13 27.1 27.1 26072
20081009 PBI 27.11 27.43 25.48 25.48 26741
20081010 PBI 25.38 25.38 23 23.55 31449
20080911 PCAR 41.88 42.69 40.57 42.62 60814
20080912 PCAR 41.85 43.17 41.35 43.03 35747
20080915 PCAR 41.58 43.42 41.06 41.86 45153
20080916 PCAR 40.4 43.59 40.4 43.22 58309
20080917 PCAR 42.75 42.75 40.28 40.57 74337
20080918 PCAR 42.21 44.64 39.06 42.54 67615
20080919 PCAR 43.79 45.63 40.85 43.95 65364
20080922 PCAR 43.22 43.88 41.27 41.31 37207
20080923 PCAR 41.65 42.14 40.04 40.48 33666
20080924 PCAR 40.48 41.98 39.84 40.2 42423
20080925 PCAR 40.88 40.97 39.59 39.7 39708
20080926 PCAR 38.46 39.21 37.79 39 55153
20080929 PCAR 38.68 39.67 36.2189 36.22 76749
20080930 PCAR 37.5 38.6 36.55 38.19 56425
20081001 PCAR 37.83 37.99 35.72 36.19 63815
20081002 PCAR 35.99 36.19 32.73 32.85 82450
20081003 PCAR 33.82 34.74 32.48 32.55 53963
20081006 PCAR 32.1 33.5 30.14 33.28 79082
20081007 PCAR 31.72 34.63 31.72 31.9 60376
20081008 PCAR 30.97 33.04 30.59 31.52 75893
20081009 PCAR 31.2 32.62 27.64 27.64 79891
20081010 PCAR 27.76 30.95 25.77 28.77 89279
20080911 PCG 41.27 41.79 40.54 41.69 20965
20080912 PCG 41.8 41.88 41.15 41.62 25617
20080915 PCG 40.97 42.14 40.8 41.18 21006
20080916 PCG 40.08 41.99 39.99 41.78 38131
20080917 PCG 41.19 41.44 39.46 39.56 29658
20080918 PCG 40.08 40.58 38.55 40.31 43691
20080919 PCG 41.81 42.8 39.08 39.4 48936
20080922 PCG 39.36 39.7 38.14 38.17 21608
20080923 PCG 38.17 38.72 37.52 37.78 31060
20080924 PCG 37.8 38.2 37.12 38.11 22989
20080925 PCG 38.31 39.68 38.26 39.31 19417
20080926 PCG 38.87 39.39 37.87 38.36 17449
20080929 PCG 37.97 38.61 37.12 37.36 46286
20080930 PCG 37.94 37.94 36.91 37.45 27345
20081001 PCG 37.43 39.23 35.14 39.2 43777
20081002 PCG 38.99 39.77 38.43 38.88 31557
20081003 PCG 38.95 39.37 37.42 37.66 35705
20081006 PCG 37.4 38.14 34.39 35.77 40074
20081007 PCG 36.04 37.69 35.5 35.57 43896
20081008 PCG 34.91 36.5 34.5 34.93 39615
20081009 PCG 34.95 35.44 32.73 32.76 37197
20081010 PCG 31.97 32.43 26.67 29.7 84638
20080911 PCL 47.29 49.54 47.01 49.4 20674
20080912 PCL 48.91 50 48.64 49.68 22604
20080915 PCL 48.77 50 46.43 46.43 37875
20080916 PCL 45.52 50.89 45.43 50.87 43342
20080917 PCL 49.39 50.33 46.85 47.19 37096
20080918 PCL 48.4 60 47.13 56 61561
20080919 PCL 56.5 56.9 50.67 52.54 62295
20080922 PCL 51.63 52.54 48.96 49.29 26421
20080923 PCL 49.38 50.34 49.15 49.81 27595
20080924 PCL 49.4 50.19 48.79 49.74 14861
20080925 PCL 49.99 50.125 48.36 49.42 27399
20080926 PCL 48.34 51.2 48.18 50.78 20552
20080929 PCL 49.28 50.24 46.79 47.01 33026
20080930 PCL 48.01 50.42 47.37 49.86 24241
20081001 PCL 49.37 49.73 48.01 48.46 18936
20081002 PCL 48.22 48.3 46.08 46.29 20645
20081003 PCL 47.33 48.27 44.72 45.07 33238
20081006 PCL 43.21 46.39 41.33 44.93 46127
20081007 PCL 45.2 46.77 43.11 43.59 37591
20081008 PCL 41.11 45.51 41 42.59 53202
20081009 PCL 42.61 44.98 40.62 40.62 57680
20081010 PCL 37.6 46.39 35.11 45.52 77932
20080911 PCP 97.66 100.92 96.25 99.99 13899
20080912 PCP 98.84 103.25 98.84 103.05 15593
20080915 PCP 99.84 101.1 98.36 98.46 14358
20080916 PCP 96.99 100 94.6 98.53 20632
20080917 PCP 96.22 97 87.67 88.63 34630
20080918 PCP 89.84 92.07 77.17 88.15 40985
20080919 PCP 92.01 94.86 81.46 88.4 29091
20080922 PCP 87.74 87.74 83.97 83.97 16477
20080923 PCP 84.09 85.67 81.51 82.05 14966
20080924 PCP 82.58 84.9828 81.2 84.09 19179
20080925 PCP 84 85.05 82.05 82.64 23174
20080926 PCP 81 81.64 79.56 81.38 15782
20080929 PCP 79.74 80.47 76.3 77.74 28652
20080930 PCP 79.92 80.33 76.41 78.78 25140
20081001 PCP 77.67 78.15 73.87 76.54 19048
20081002 PCP 75.7 76.35 69.53 70.01 17883
20081003 PCP 71.78 73.5 70.15 70.61 24875
20081006 PCP 69.04 69.04 63.325 66.19 29068
20081007 PCP 66.97 69.5 63.52 63.74 19567
20081008 PCP 61 65.49 60.77 62.91 32798
20081009 PCP 63.06 65.334 57.9 58.45 17002
20081010 PCP 56.7 61.29 53.2 54.15 31124
20080911 PDCO 31.54 32 31.45 31.99 8766
20080912 PDCO 31.76 32.77 31.76 32.48 11258
20080915 PDCO 32.04 32.53 31.09 31.09 16518
20080916 PDCO 31.36 32.96 30.79 31.49 17157
20080917 PDCO 31.25 31.4 30.57 30.57 18313
20080918 PDCO 31.35 31.82 30.51 31.46 17128
20080919 PDCO 32.39 32.48 30.44 31.51 64305
20080922 PDCO 31.59 31.71 30.71 30.81 10071
20080923 PDCO 31.08 31.16 30.32 30.41 11472
20080924 PDCO 30.33 30.87 30.05 30.23 11049
20080925 PDCO 30.44 30.6 29.72 30.15 10889
20080926 PDCO 29.59 30.63 29.59 30.53 8189
20080929 PDCO 30.12 30.96 27.59 28 17116
20080930 PDCO 28.89 30.61 28.52 30.41 22583
20081001 PDCO 30.13 30.73 29.38 29.42 13759
20081002 PDCO 29.33 29.94 29 29.23 11421
20081003 PDCO 29.46 29.82 28.51 28.87 16573
20081006 PDCO 28.68 28.99 26.62 27.81 18892
20081007 PDCO 28.05 29.2 26.91 26.91 15767
20081008 PDCO 26.68 28.01 26.04 27.04 27652
20081009 PDCO 27.14 27.29 24.96 25.03 27318
20081010 PDCO 24.57 26.61 23.77 25.09 29323
20080911 PEG 36.46 37.05 35.69 36.96 27358
20080912 PEG 36.67 37.73 36.61 37.52 23712
20080915 PEG 36.56 37.45 36.12 36.23 31404
20080916 PEG 35.96 36.41 33.7 36.12 50066
20080917 PEG 35.53 35.68 34.07 34.09 49690
20080918 PEG 34.49 35 33.48 34.42 40969
20080919 PEG 36.83 39 34.47 35.64 41881
20080922 PEG 35.36 35.86 34.7 34.8 15664
20080923 PEG 34.81 35.29 34.17 34.23 18065
20080924 PEG 33.19 33.94 33.02 33.88 21190
20080925 PEG 34.04 35.5 33.95 35.11 19206
20080926 PEG 34.8 35.16 34.212 34.76 15318
20080929 PEG 34.43 34.43 31.55 32.2 51411
20080930 PEG 32.9 33.99 31.83 32.79 44559
20081001 PEG 32.62 33.5 32.01 33.21 22132
20081002 PEG 33.04 33.34 32.29 32.72 25805
20081003 PEG 33.18 33.72 32.4 32.57 30631
20081006 PEG 32.02 32.91 28.43 29.73 51661
20081007 PEG 29.93 30.12 27.99 28.26 50115
20081008 PEG 27.86 29.07 26.97 27.76 52066
20081009 PEG 27.52 28.02 26.28 26.5 61060
20081010 PEG 25.21 26.51 22.09 24.99 99289
20080911 PEP 71.53 72.69 71.03 72.62 81289
20080912 PEP 72.22 73.2 72.06 73.15 69304
20080915 PEP 72.08 73.56 72.08 72.35 91758
20080916 PEP 71.41 73.2 71.41 72.98 114107
20080917 PEP 72.63 73.5 71.53 71.68 135337
20080918 PEP 71.98 74.27 71.53 73.23 131297
20080919 PEP 73.63 75.25 72.32 73.19 146834
20080922 PEP 72.92 73.19 70.81 71.08 74455
20080923 PEP 71.14 72.33 70.57 70.75 72946
20080924 PEP 70.36 71.12 69.51 70.1 93900
20080925 PEP 70.41 71.99 70.29 71.3 68515
20080926 PEP 70.3 72.13 70.3 71.71 64896
20080929 PEP 70.83 72.28 68.81 69.66 116503
20080930 PEP 69.88 71.69 69.88 71.27 109032
20081001 PEP 70.66 72.17 70.66 71.64 79865
20081002 PEP 71.18 72.24 70.77 70.91 108626
20081003 PEP 71.57 71.6 68.66 69 103607
20081006 PEP 67.62 69.27 64.75 66.64 158546
20081007 PEP 67.25 67.85 64.69 65.12 129003
20081008 PEP 64.35 65.78 62.77 63.61 129636
20081009 PEP 63.76 64.45 59.51 59.52 153613
20081010 PEP 57.68 62.78 53.21 57.8 215496
20080911 PFE 18 18.42 17.98 18.39 333235
20080912 PFE 18.29 18.715 18.2 18.62 432659
20080915 PFE 18.11 18.53 18.05 18.05 672843
20080916 PFE 17.7 18.04 17.5 17.81 860180
20080917 PFE 17.58 18.1204 17.16 17.17 731649
20080918 PFE 17.42 18.33 17.31 17.99 956932
20080919 PFE 18.9 18.99 17.7 18.55 802835
20080922 PFE 18.3 18.65 18.02 18.07 463905
20080923 PFE 18.2 18.5 18.01 18.01 611931
20080924 PFE 18.16 18.19 17.75 17.99 394946
20080925 PFE 18.1 18.79 18.09 18.64 576296
20080926 PFE 18.31 18.72 18.21 18.66 375932
20080929 PFE 18.28 18.66 17.65 17.65 721456
20080930 PFE 17.93 18.44 17.75 18.44 755280
20081001 PFE 18.26 19.09 18.08 18.94 683152
20081002 PFE 18.82 19.16 18.7 18.79 591608
20081003 PFE 18.93 19.39 18.83 19 776006
20081006 PFE 18.5 18.95 17.77 18.94 1034699
20081007 PFE 18.9 19 17.65 17.65 947363
20081008 PFE 17.37 18.05 17.13 17.13 1122462
20081009 PFE 17.3 17.38 15.49 15.67 923255
20081010 PFE 14.83 15.9 14.31 15.14 1488936
20080911 PFG 45.22 47.22 44.68 47.04 25646
20080912 PFG 46.16 47.97 45.85 47.44 20730
20080915 PFG 42.92 46.58 42.92 43.11 38277
20080916 PFG 41.95 44.84 41.17 44.63 60961
20080917 PFG 43.42 43.9 38.46 38.85 51774
20080918 PFG 39.74 44.33 34.82 43.39 72565
20080919 PFG 50.7 54.28 44.73 51.95 44430
20080922 PFG 51.75 51.75 43.86 44.24 18617
20080923 PFG 44.24 45.35 41 41.03 19969
20080924 PFG 41.51 43.34 40.6 42 13313
20080925 PFG 42.33 49.94 42.19 43.77 11090
20080926 PFG 43.31 44.95 42.39 44.15 14576
20080929 PFG 47.84 47.84 38 39.21 29030
20080930 PFG 39.59 45 39.52 43.49 20116
20081001 PFG 44.38 45.49 35.57 37.64 29266
20081002 PFG 37.6 37.6 29.38 31.52 39500
20081003 PFG 32.22 34.87 30.51 32.51 31171
20081006 PFG 31 32.75 27.2 29.47 20955
20081007 PFG 29.54 32 27.11 27.11 32988
20081008 PFG 26.17 28.15 20.6 21.74 52932
20081009 PFG 22.21 23.04 14.04 15.79 70636
20081010 PFG 14.99 21.21 12.5 18.2 77301
20080911 PG 71.8 73.16 71.58 73.08 162003
20080912 PG 72.33 73.25 72.33 73.15 113787
20080915 PG 72.34 73.57 72.14 72.14 197493
20080916 PG 71.52 73 71.3 72 214258
20080917 PG 71.68 72.02 70.84 70.94 253241
20080918 PG 71.22 72.96 70.4 71.31 281797
20080919 PG 72.56 72.75 68.15 70.36 286084
20080922 PG 70.01 70.4 67.76 68.04 149986
20080923 PG 68.14 69.64 67.07 67.28 151345
20080924 PG 67.43 68.87 67.21 68.74 130537
20080925 PG 69.02 70.2 68.04 68.51 175131
20080926 PG 67.82 69.42 67.82 68.84 134176
20080929 PG 68.15 69.5 66 66.75 233884
20080930 PG 67.19 69.92 67.05 69.69 231031
20081001 PG 69.34 71.44 69.34 71.27 177609
20081002 PG 70.91 71.94 70.52 71.44 218342
20081003 PG 71.02 71.8 70.07 71.02 229526
20081006 PG 69.77 70.46 67.02 68.58 259147
20081007 PG 69.03 69.69 66.08 66.25 238593
20081008 PG 65.78 69.01 64.46 66.1 372908
20081009 PG 66.14 66.58 60.69 60.88 300935
20081010 PG 58.77 63 54.92 59.56 471148
20080911 PGN 43.34 44.08 43.06 44.08 12790
20080912 PGN 43.82 44.29 43.6 44.23 22121
20080915 PGN 43.7 44.8225 43.1 43.73 19529
20080916 PGN 43.47 44.46 42.43 44.18 27343
20080917 PGN 43.58 44.04 42.87 42.88 19110
20080918 PGN 42.87 44.18 42.55 44 31237
20080919 PGN 44.51 45.2 43.34 44.38 22423
20080922 PGN 44.31 44.48 43.41 43.57 13558
20080923 PGN 43.59 44.15 43 43.05 9486
20080924 PGN 43.27 43.45 42.42 43.38 12672
20080925 PGN 43.52 44.5 43.52 44.19 12914
20080926 PGN 43.7 44.22 43.01 43.85 11909
20080929 PGN 43.72 43.99 42.52 42.97 19780
20080930 PGN 43.32 43.47 42.45 43.13 16611
20081001 PGN 42.98 43.8 42.4 43.8 11953
20081002 PGN 43.53 44.05 43 44 18185
20081003 PGN 44.48 45.6 44.06 44.48 34808
20081006 PGN 43.89 45.22 42.24 44.2 31882
20081007 PGN 44.58 45 43 43.05 30178
20081008 PGN 41.78 43.34 41.08 41.46 33139
20081009 PGN 41.59 42.09 38 38 34002
20081010 PGN 36.17 36.84 32.6 35.42 51212
20080911 PGR 17.67 17.83 17 17.33 105561
20080912 PGR 17.08 17.43 17.08 17.31 75474
20080915 PGR 16.28 17.54 16.28 16.67 116968
20080916 PGR 16.29 17.02 16.29 16.8 131074
20080917 PGR 16.96 17 16.01 16.16 131158
20080918 PGR 16.38 17.06 15.83 16.79 131304
20080919 PGR 17.24 20 17 17.55 110676
20080922 PGR 17.5 17.83 17.05 17.19 41782
20080923 PGR 17.35 17.65 16.99 17.05 49546
20080924 PGR 16.85 17.25 16.16 17.11 25776
20080925 PGR 17.45 17.65 16.74 17.29 33230
20080926 PGR 17.24 17.5 17.13 17.35 40112
20080929 PGR 18.42 18.42 15.7 15.7 54685
20080930 PGR 15.9 17.7 15.82 17.4 80594
20081001 PGR 17.15 17.59 16.56 17.38 44683
20081002 PGR 17.32 17.52 16.58 16.6 53195
20081003 PGR 17 17.25 16.21 16.68 41569
20081006 PGR 16.21 16.57 14.84 15.21 45907
20081007 PGR 15.23 15.61 13.23 13.23 57785
20081008 PGR 13.15 15.15 13 13.77 64580
20081009 PGR 13.85 14.17 12.91 12.91 91164
20081010 PGR 12.89 16.25 10.59 13.05 128792
20080911 PH 59.29 61.07 58.62 60.96 25032
20080912 PH 59.9 61.51 59.55 61.25 12308
20080915 PH 59.01 60.1 57.53 57.64 27006
20080916 PH 56.6 59.08 55.36 58.79 24857
20080917 PH 57.6 57.84 55.08 55.08 17955
20080918 PH 55.73 56.64 49.54 56.63 39953
20080919 PH 60.37 60.94 54.04 59.32 40942
20080922 PH 59.33 59.39 55.36 55.53 13978
20080923 PH 55.26 56.29 53.69 53.83 14353
20080924 PH 53.88 54.59 52.89 53.34 17395
20080925 PH 53.19 54.62 53.19 53.87 15069
20080926 PH 53.41 53.98 52 53.24 17027
20080929 PH 52.24 52.98 48.67 50.02 17682
20080930 PH 50.75 53.09 50.62 53 19388
20081001 PH 52.01 52.52 50.77 51.09 20110
20081002 PH 50.9 50.91 48.53 48.6 26504
20081003 PH 49.84 51.44 47.26 47.34 24466
20081006 PH 46.93 46.93 42.42 45 24696
20081007 PH 45.92 46.39 41.88 42.54 20425
20081008 PH 41.44 44.04 40.11 41.79 26507
20081009 PH 41.61 42.73 37.6 38.15 27533
20081010 PH 37.02 42.47 35.21 40.18 40335
20080911 PHM 15.06 16.62 14.92 16.37 154450
20080912 PHM 16.07 16.86 15.76 16.45 100138
20080915 PHM 15.33 16.77 15.33 15.81 134372
20080916 PHM 15.12 16.77 14.9 16.23 142850
20080917 PHM 15.81 16.11 14.31 14.37 118695
20080918 PHM 15.3 16.79 13.14 16.31 163812
20080919 PHM 17.91 23.24 15.85 17.23 191099
20080922 PHM 17.32 17.32 15.12 15.21 133453
20080923 PHM 15.16 15.81 14.01 14.58 99366
20080924 PHM 15.02 15.28 14.47 15.06 114640
20080925 PHM 15.37 15.76 14.87 15.61 104443
20080926 PHM 14.55 16.57 14.55 16.22 146996
20080929 PHM 16.19 16.2 13.76 13.89 151896
20080930 PHM 14.14 14.48 13.46 13.97 130372
20081001 PHM 13.75 15.25 13.62 15.24 122268
20081002 PHM 15.01 15.38 13.95 14.06 99431
20081003 PHM 14.47 14.96 12.82 13.11 110173
20081006 PHM 12.33 12.98 11.67 12.53 145885
20081007 PHM 12.85 12.85 11.22 11.62 127641
20081008 PHM 11.2 12.66 11 11.88 169203
20081009 PHM 12.15 12.33 10.64 10.8 104402
20081010 PHM 10.28 11.6 9.65 11.26 166332
20080911 PKI 25.78 25.89 25.35 25.72 13149
20080912 PKI 25.6 25.61 24.78 25.36 24337
20080915 PKI 24.77 25.62 24.65 25.22 11919
20080916 PKI 24.84 25.79 24.63 25.51 14339
20080917 PKI 24.93 25.73 24.54 24.54 15457
20080918 PKI 24.65 25.89 23.48 25.88 25567
20080919 PKI 26.17 28.68 25.53 26.43 36226
20080922 PKI 26.33 26.48 25.88 26.1 20829
20080923 PKI 26.29 26.5 25.8 26.04 9730
20080924 PKI 25.99 26.19 25.59 25.82 10588
20080925 PKI 26.03 26.29 25.74 26.08 6846
20080926 PKI 25.8 26.36 25.7 26.28 5628
20080929 PKI 26 26.27 24.38 24.6 15555
20080930 PKI 24.97 25.03 23.8 24.97 12696
20081001 PKI 24.72 24.91 24.12 24.48 10723
20081002 PKI 24.32 24.42 23.37 23.49 11730
20081003 PKI 23.85 24.6 23.72 23.91 10334
20081006 PKI 23.57 23.84 22.08 23.02 16374
20081007 PKI 23.16 24.05 23.01 23.25 22561
20081008 PKI 22.87 23.65 22.82 22.86 25251
20081009 PKI 22.75 23.68 21.41 21.41 23789
20081010 PKI 20.78 20.78 19.31 19.96 36441
20080911 PLD 41.76 43.41 41.36 43.36 48233
20080912 PLD 42.72 43.85 42.43 43.69 33367
20080915 PLD 41.73 43.55 38.5 38.5 60684
20080916 PLD 37.58 43.98 36.53 43.97 93550
20080917 PLD 41.27 44.96 41.24 42.54 82617
20080918 PLD 37.6 42.94 33.26 41.35 210246
20080919 PLD 42.72 45 36 42.1 125719
20080922 PLD 41.65 43.09 38.15 39.25 60005
20080923 PLD 43.12 43.12 39.84 41.49 43173
20080924 PLD 41.9 42 39 39.32 28580
20080925 PLD 40.55 41.12 39.09 40.05 37270
20080926 PLD 39.5 43.34 37.23 39.97 36272
20080929 PLD 39.76 40.61 36.75 36.75 39822
20080930 PLD 37.25 42.75 36.79 41.27 36691
20081001 PLD 40.88 40.88 37.5 38.93 34804
20081002 PLD 38.44 38.99 36.37 36.71 30690
20081003 PLD 36.19 41.57 33.8 33.8 39774
20081006 PLD 32.42 32.82 29.73 31.8 68934
20081007 PLD 31.58 34.98 27.25 27.69 71343
20081008 PLD 26.78 30.19 24.53 26.74 61719
20081009 PLD 27.15 28.5 23.87 23.87 62084
20081010 PLD 22.01 27.31 22 27.31 129540
20080911 PLL 36.97 37.68 36.41 37.62 6426
20080912 PLL 37.17 37.83 37.03 37.74 5710
20080915 PLL 36.76 37.5 34.6 34.6 10659
20080916 PLL 34.25 36.74 34.25 36.6 18223
20080917 PLL 35.74 35.93 34.24 34.24 14330
20080918 PLL 34.41 35.04 33.24 34.29 23095
20080919 PLL 35.12 35.96 34.31 34.93 11619
20080922 PLL 35.01 35.28 34.41 34.85 8969
20080923 PLL 34.87 35.42 34.01 34.14 7120
20080924 PLL 34.08 34.58 33.81 34.11 6833
20080925 PLL 34.28 35.48 34.04 35.23 9907
20080926 PLL 34.635 35.59 34.63 35.38 12745
20080929 PLL 34.93 35.58 33.24 33.98 22265
20080930 PLL 34.5 34.64 33.03 34.39 12070
20081001 PLL 34.12 34.12 32.73 33.13 10666
20081002 PLL 33 33 31.66 31.79 10518
20081003 PLL 32.96 34.5 32.19 32.19 14352
20081006 PLL 31.61 31.89 29.31 30.83 17599
20081007 PLL 30.77 31.18 28.5 28.5 12035
20081008 PLL 28.03 30.89 27.81 29.88 19493
20081009 PLL 29.76 31.31 29.33 29.33 22685
20081010 PLL 28.45 31.39 26.19 29.46 31224
20080911 PM 54.28 54.81 53.75 54.81 85666
20080912 PM 54.39 54.65 53.25 53.68 85642
20080915 PM 53.14 54.12 52.82 52.82 104819
20080916 PM 51.97 54.25 49.46 53.77 156487
20080917 PM 53.49 53.49 48.06 48.98 221458
20080918 PM 49.72 52.75 49.72 50 226220
20080919 PM 52.17 52.44 50 51.42 168222
20080922 PM 50.81 51.98 49.59 50.03 103798
20080923 PM 49.89 50.8 49.25 49.25 82190
20080924 PM 49.54 50.19 48.95 49.79 91647
20080925 PM 49.99 52 49.66 51.61 124549
20080926 PM 50.76 51.38 50.01 50.9 93158
20080929 PM 50.69 50.89 46.8 46.8 146482
20080930 PM 48.1 49.75 47.69 48.1 143567
20081001 PM 47.96 50.82 47.3509 50.78 117190
20081002 PM 50.39 51.95 48.75 49.08 112186
20081003 PM 49.9 51.78 49.45 49.67 122708
20081006 PM 48.44 49.5 44 46.12 254223
20081007 PM 47.65 47.8 43.72 44.36 147924
20081008 PM 41.95 45.27 41.37 43.05 187018
20081009 PM 43.8 45 38.45 39 177850
20081010 PM 37.01 45 33.3 39.74 291626
20080911 PNC 69.06 73.29 68.66 73.02 64466
20080912 PNC 71.75 73.56 71.41 72.97 61832
20080915 PNC 70.51 74.49 69.65 70.42 76500
20080916 PNC 68.5 76.8 67.75 76.78 97049
20080917 PNC 75.1 76.34 70.1909 71.96 92029
20080918 PNC 73.81 80 66.26 79 138580
20080919 PNC 86.01 87.99 78.58 81.21 92365
20080922 PNC 81.11 81.11 75.03 75.6 35762
20080923 PNC 75 77.71 71.68 71.68 27039
20080924 PNC 73.45 75.95 72.54 72.81 39280
20080925 PNC 72.51 74.66 71.97 72.3 27929
20080926 PNC 71.75 77.44 70.52 75.5 42003
20080929 PNC 75 77.99 68 68 59471
20080930 PNC 71.41 78 68.03 74.7 41917
20081001 PNC 75 79 73.1 77.4 42905
20081002 PNC 78.5 79 76.09 77.68 36434
20081003 PNC 78.75 80 74.15 74.15 38476
20081006 PNC 73 77.86 71.09 75.4 48266
20081007 PNC 76.12 76.19 69.3 69.3 39128
20081008 PNC 67.4 72.3 63.53 67.75 49399
20081009 PNC 68.01 68.9 59.85 59.85 67463
20081010 PNC 57.59 68 56.35 68 85893
20080911 PNW 35.12 35.92 34.46 35.85 5885
20080912 PNW 35.82 36.12 35.56 35.91 7962
20080915 PNW 35.5 37.17 35.06 36.35 11823
20080916 PNW 36.14 36.47 34.85 36.2 14168
20080917 PNW 35.76 36.03 34.62 34.64 9852
20080918 PNW 35.04 35.63 34.58 35.41 13142
20080919 PNW 37.13 37.88 34.35 35.01 14010
20080922 PNW 35 35.15 34.16 34.39 8192
20080923 PNW 34.52 35.52 34.46 34.94 8796
20080924 PNW 34.79 35.24 34.43 35.09 6600
20080925 PNW 35.19 35.98 35.11 35.78 4416
20080926 PNW 35.75 36.06 35.23 35.6 8838
20080929 PNW 35.24 35.49 34.11 34.57 10027
20080930 PNW 35 35 33.61 34.41 9568
20081001 PNW 34.4 35.515 33.89 35.33 7019
20081002 PNW 35.36 35.83 34.92 35.24 8842
20081003 PNW 35.57 35.8 34.57 34.67 7100
20081006 PNW 34.36 34.96 32.76 33.46 9495
20081007 PNW 33.5 34.08 32.48 32.48 9335
20081008 PNW 32.39 33.45 31.41 32.54 13989
20081009 PNW 32.92 32.92 30.43 30.5 15290
20081010 PNW 30.01 30.1 26.27 28.94 20845
20080911 POM 24.08 24.24 23.6 24.2 16085
20080912 POM 24.06 24.49 24 24.39 10410
20080915 POM 23.99 24.46 23.57 23.79 11151
20080916 POM 23.66 23.86 22.4 23.49 26809
20080917 POM 23 23.17 21.97 21.98 21081
20080918 POM 22.25 22.71 21.61 22.51 28605
20080919 POM 22.6 23.8 22.37 22.86 24417
20080922 POM 22.72 22.98 22.51 22.51 13046
20080923 POM 22.52 22.95 22.41 22.52 11669
20080924 POM 22.54 22.94 22.44 22.83 16375
20080925 POM 22.89 23.73 22.72 23.54 12873
20080926 POM 23.32 23.6 23.02 23.54 10910
20080929 POM 23.31 23.57 22.42 22.66 33829
20080930 POM 22.96 23.22 22.21 22.91 17416
20081001 POM 22.84 23.7 22.66 23.54 16016
20081002 POM 23.52 23.57 22.82 22.94 15075
20081003 POM 23.11 23.93 22.71 22.87 27645
20081006 POM 22.51 22.94 20.9801 21.69 22460
20081007 POM 21.89 22.28 20.94 21.1 29365
20081008 POM 20.73 21.47 19.9 20.4 27122
20081009 POM 20.36 20.82 18.72 18.72 27141
20081010 POM 17.95 18 15.27 16.9 47036
20080911 PPG 63.95 66.77 63.65 66.67 17150
20080912 PPG 66.25 67.83 65.94 67.77 15685
20080915 PPG 65.46 69.05 65.46 66.63 17154
20080916 PPG 65.66 67.59 64.05 67.35 22484
20080917 PPG 66.04 66.73 63.73 66.5 26749
20080918 PPG 67.27 68.63 63.9 67.31 42337
20080919 PPG 67.21 69.89 66.77 66.97 30140
20080922 PPG 66.33 67.83 64.5 64.8 15769
20080923 PPG 64.8 65.5 62.11 62.22 20893
20080924 PPG 61.96 61.96 59.12 59.74 25859
20080925 PPG 59.93 61.99 59.3 61.16 16828
20080926 PPG 60.14 61.56 60.06 61.44 12637
20080929 PPG 60.56 61.65 57.09 57.65 23402
20080930 PPG 58.86 58.86 57.58 58.32 16721
20081001 PPG 57.82 59.1 56.68 57.92 14889
20081002 PPG 57.89 57.89 55.57 55.69 14579
20081003 PPG 56.4 57.48 55 55.11 15550
20081006 PPG 54.6 55.03 51.54 54.67 20070
20081007 PPG 55.16 55.45 50.34 50.66 25036
20081008 PPG 49.7 53.99 49.49 50.97 25628
20081009 PPG 51.07 52.47 47.18 47.27 21079
20081010 PPG 45.97 48.96 43.63 46.3 27910
20080911 PPL 38.03 38.88 37.31 38.84 24651
20080912 PPL 38.41 39.59 38.41 39.39 18827
20080915 PPL 39.02 39.03 37.97 38.21 24225
20080916 PPL 37.95 38.62 36.52 38.17 30246
20080917 PPL 37.54 38.02 34.95 34.98 48052
20080918 PPL 35.33 36.47 35.02 35.93 31053
20080919 PPL 37.65 40 36.25 37.59 31438
20080922 PPL 37.68 38.01 36.68 36.86 12712
20080923 PPL 36.86 37.43 36.35 36.48 16788
20080924 PPL 35.79 36.11 35.01 36.06 18411
20080925 PPL 36.21 37.93 36.21 37.53 15958
20080926 PPL 37.12 37.64 36.55 37.6 25241
20080929 PPL 37.22 37.59 35.94 36.39 52966
20080930 PPL 36.93 37.47 36.59 37.02 34123
20081001 PPL 36.85 37.88 36.13 37.84 29401
20081002 PPL 37.66 37.78 36.11 36.11 35766
20081003 PPL 36.41 37.37 35.78 35.9 31092
20081006 PPL 35.25 35.93 32.89 33.61 49787
20081007 PPL 33.85 34.21 32.16 32.35 54932
20081008 PPL 31.7 33.15 31.27 31.46 55227
20081009 PPL 32 32.415 31.26 31.29 65385
20081010 PPL 29.41 31.25 26.84 30 62715
20080911 PRU 79.02 82.5 77.15 82.26 61071
20080912 PRU 81.93 81.93 79.68 80.59 64803
20080915 PRU 76.8 79.98 72.54 72.54 99820
20080916 PRU 70.24 79.9 70.1 79.18 93525
20080917 PRU 75.99 78.53 73.34 73.96 83992
20080918 PRU 75.32 83.99 70.34 83.99 119201
20080919 PRU 88.22 89.82 80.84 86.25 74814
20080922 PRU 85 85.09 77.51 77.76 33179
20080923 PRU 79.51 80 73.97 74.72 33707
20080924 PRU 76.99 76.99 73.01 73.38 25878
20080925 PRU 75.37 77.42 73.18 74.07 31556
20080926 PRU 74 76.5 71.92 73.52 29965
20080929 PRU 74.52 74.52 64.75 64.75 49028
20080930 PRU 66.57 74.15 66.52 72 39483
20081001 PRU 70.35 70.41 61.7 64.8 56120
20081002 PRU 65.49 65.49 57.23 57.65 60629
20081003 PRU 62 64.37 55.3 55.87 60183
20081006 PRU 56 56 48.206 52.2 48895
20081007 PRU 52.47 53.88 46.51 46.51 58787
20081008 PRU 45.94 47.79 41.16 43.29 78266
20081009 PRU 44.31 51 25.51 33.27 295427
20081010 PRU 31.42 39.02 31.3 36.13 171214
20080911 PSA 84.49 88.94 83.95 88.83 20282
20080912 PSA 87.52 89.57 86.97 89.51 14138
20080915 PSA 86.75 89.63 81.7 81.7 28509
20080916 PSA 82.39 91.66 82 91.3 34028
20080917 PSA 89.51 91.76 86.03 86.84 26019
20080918 PSA 89.52 99.99 87.23 99.99 46334
20080919 PSA 100.63 102.48 96.08 100.77 42965
20080922 PSA 100.11 100.51 90.93 92.8 23122
20080923 PSA 93.02 95.14 90.64 91.69 24681
20080924 PSA 92.03 92.84 89.77 90.97 14223
20080925 PSA 90.13 94.05 89.4 93.33 15333
20080926 PSA 91.28 98.39 90.81 97.67 14678
20080929 PSA 95.44 97.15 90.755 92.5 23200
20080930 PSA 94.99 100.5 91.14 99.01 26432
20081001 PSA 97.95 99.55 96.19 98.81 26346
20081002 PSA 98.33 98.33 91.67 92.74 23274
20081003 PSA 94.5 95.98 87.63 88.02 21518
20081006 PSA 86.08 86.11 82.23 83.97 28125
20081007 PSA 84.29 84.91 76.79 77.64 34240
20081008 PSA 76.09 80.66 75.45 78.45 34736
20081009 PSA 79.76 81.62 70.5 70.5 41530
20081010 PSA 67.83 109.75 66.41 84.8 71533
20080911 PTV 26.63 27.32 26.47 27.15 14879
20080912 PTV 26.88 27.14 26.6 27.06 19650
20080915 PTV 25.8 27.03 25.8 26.08 14995
20080916 PTV 25.04 26.76 25.04 26.63 35054
20080917 PTV 26.1 26.61 25.66 25.93 25814
20080918 PTV 26.33 28.15 25.4 27.6 27600
20080919 PTV 28.49 65.2 26.72 28.06 25243
20080922 PTV 28.23 28.49 25.47 25.83 26269
20080923 PTV 26.2 26.2 25 25.3 18657
20080924 PTV 25.32 25.32 24.545 25.11 18450
20080925 PTV 25.45 26.12 25.32 25.92 11830
20080926 PTV 25.78 26.44 25.51 26.4 9274
20080929 PTV 26.09 26.28 24.9 24.98 18632
20080930 PTV 25.01 26.01 24.56 24.83 19243
20081001 PTV 24.62 25.7 24.48 25.51 15972
20081002 PTV 25.87 26.95 25.174 25.21 20479
20081003 PTV 25.61 25.985 24.75 24.76 27338
20081006 PTV 24.45 24.59 23.23 24.3 24050
20081007 PTV 24.5 24.92 22.54 22.54 29525
20081008 PTV 22.39 24.25 21.82 23.13 32466
20081009 PTV 23.43 25.19 22.79 22.96 47527
20081010 PTV 22.11 26.59 21.66 25.07 65110
20080911 PX 81.57 85.2 81.48 85.09 26941
20080912 PX 84.6 86.96 84.33 86.8 17026
20080915 PX 84.64 87.64 83.58 84.06 23461
20080916 PX 83.49 86.03 82 85.6 26653
20080917 PX 84.03 85.22 81.68 82.63 32946
20080918 PX 83.76 83.76 79.67 82.16 47986
20080919 PX 85.69 87.95 79.96 87.65 39541
20080922 PX 87.33 87.44 83.05 83.35 29789
20080923 PX 81 83 79.81 80.01 41522
20080924 PX 77.6 79.1 77.26 78.6 51043
20080925 PX 78.94 78.97 77.22 77.91 38963
20080926 PX 76.33 77.35 73.73 74.15 58194
20080929 PX 72.56 73.4 67.78 70.34 59858
20080930 PX 71.94 73.46 70.9402 71.74 36556
20081001 PX 71.17 71.5 69.81 70.3 25231
20081002 PX 70 70.95 69 69.75 46264
20081003 PX 71.12 74.4 70.88 72.75 60470
20081006 PX 71.33 71.33 66.41 69.18 51835
20081007 PX 69.7 70.7 65.54 65.66 50186
20081008 PX 64.89 68.26 63.6 64.53 58856
20081009 PX 64.61 66.62 61.26 61.26 44803
20081010 PX 58.86 65.56 55.97 61.2 63633
20080922 PXD 54.45 58.06 54.36 55.25 31930
20080923 PXD 54.87 56.86 54.44 56.5 190765
20080924 PXD 57.45 60.23 56.39 56.68 38005
20080925 PXD 56.87 58.45 56.27 58.13 24341
20080926 PXD 56.76 57.25 55.31 56.93 25996
20080929 PXD 54.51 55.83 49.45 50.92 36767
20080930 PXD 51.65 52.42 50.59 52.28 25093
20081001 PXD 51.46 52.27 49.9 50.33 22690
20081002 PXD 49.5 49.93 45.73 45.79 24192
20081003 PXD 46.14 49.63 45.37 45.69 27055
20081006 PXD 44.37 45.5 39.93 44.44 35613
20081007 PXD 46 46.25 39.53 39.67 28597
20081008 PXD 38.38 41.02 36.25 38.07 38351
20081009 PXD 39.93 39.93 33.67 33.67 32336
20081010 PXD 31.71 34.03 27.75 30.2 42484
20080911 Q 3.72 3.72 3.54 3.65 406281
20080912 Q 3.65 3.8 3.6 3.76 261484
20080915 Q 3.66 3.74 3.55 3.55 280131
20080916 Q 3.53 3.58 3.42 3.48 331281
20080917 Q 3.48 3.49 3.19 3.35 325005
20080918 Q 3.43 3.77 3.28 3.57 415854
20080919 Q 3.8 3.85 3.5 3.84 224003
20080922 Q 3.76 3.8 3.42 3.45 244664
20080923 Q 3.47 3.58 3.38 3.38 211690
20080924 Q 3.4 3.56 3.3999 3.44 220497
20080925 Q 3.47 3.7 3.44 3.61 214526
20080926 Q 3.51 3.65 3.51 3.61 133723
20080929 Q 3.55 3.59 3.15 3.18 232235
20080930 Q 3.25 3.44 3.23 3.23 256272
20081001 Q 3.31 3.42 3.16 3.36 232449
20081002 Q 3.32 3.41 3.21 3.28 273003
20081003 Q 3.33 3.42 3.12 3.14 301915
20081006 Q 3.09 3.2 2.87 2.95 383888
20081007 Q 3.06 3.06 2.5 2.63 450389
20081008 Q 2.62 2.65 2.3 2.43 364888
20081009 Q 2.56 2.59 2.28 2.28 335628
20081010 Q 2.16 2.54 2.05 2.18 433588
20080911 QCOM 46.48 49.25 46.41 49.09 265278
20080912 QCOM 48.27 49 47.5 47.92 195129
20080915 QCOM 46.53 48.29 46.38 46.82 202553
20080916 QCOM 46.5 48.7 45.51 47.92 312982
20080917 QCOM 46.83 47.27 44.94 44.94 301279
20080918 QCOM 45.99 47.5 44.18 46.7 393212
20080919 QCOM 48.75 49.25 37.82 48.74 377443
20080922 QCOM 48.41 48.74 45.74 45.96 185065
20080923 QCOM 46.3 47.57 45.43 45.91 208537
20080924 QCOM 46.08 46.46 44.52 45.29 190899
20080925 QCOM 45.92 47.23 45.33 46.54 167727
20080926 QCOM 45.29 46.24 44.83 45.84 211452
20080929 QCOM 44.83 45.57 30.87 39.88 508874
20080930 QCOM 41.4 43.17 40.72 42.97 297309
20081001 QCOM 42.79 42.79 40.5 41.52 216093
20081002 QCOM 41.21 41.54 39.56 40.57 275308
20081003 QCOM 40.57 43.24 40.5 40.87 299773
20081006 QCOM 39.8 40.76 37.74 40.23 346901
20081007 QCOM 40.38 42.05 38.94 39.18 327072
20081008 QCOM 38.32 43.14 38.32 41.07 401966
20081009 QCOM 41.9 43.08 39.03 39.68 340366
20081010 QCOM 38.15 42.45 36.02 38.98 473180
20080911 QLGC 18.23 18.77 18.05 18.65 37857
20080912 QLGC 18.62 18.85 18.4 18.67 19294
20080915 QLGC 18.4 19.045 18.15 18.44 31122
20080916 QLGC 18.27 18.61 17.97 18.46 38010
20080917 QLGC 18.23 18.5 17.26 17.32 36211
20080918 QLGC 17.5 17.58 16.18 17.22 52188
20080919 QLGC 18.08 18.35 14 17.71 37791
20080922 QLGC 17.71 17.92 17 17.12 20335
20080923 QLGC 17.05 17.25 16.67 16.75 24117
20080924 QLGC 16.48 16.66 16.05 16.33 34965
20080925 QLGC 16 16.25 15.45 16.14 35939
20080926 QLGC 15.99 16.39 15.81 16.19 23143
20080929 QLGC 16.08 16.37 14.43 14.83 36018
20080930 QLGC 15.32 15.41 14.34 15.36 59820
20081001 QLGC 15.2 15.54 15.06 15.28 33138
20081002 QLGC 14.91 15.05 14.19 14.49 40704
20081003 QLGC 14.63 15.13 14.05 14.05 43750
20081006 QLGC 13.84 14.87 13.5 14.62 58203
20081007 QLGC 14.75 14.82 13.47 13.47 51811
20081008 QLGC 13.46 13.82 12.66 12.94 49040
20081009 QLGC 13.2 13.29 12.268 12.47 74006
20081010 QLGC 12.02 12.9 11.5 12.53 66377
20080911 R 64.51 65.81 63.27 65.81 9798
20080912 R 65.03 66.95 64.08 66.41 9987
20080915 R 63.95 66.75 63.18 64.2 12364
20080916 R 62.52 65.82 62.05 65.13 12918
20080917 R 63.48 68.81 62.7 66.33 21536
20080918 R 67.24 70.3 64 69.57 25120
20080919 R 70 71.69 68.04 68.2 16699
20080922 R 67.31 67.41 63.53 63.78 10423
20080923 R 64.15 65.39 61.63 61.8 11632
20080924 R 61.76 62.08 59.24 60 13481
20080925 R 60.6 62.27 59.02 61.89 12561
20080926 R 60.91 61.89 58.56 60.98 9767
20080929 R 60.18 131.99 58.02 58.18 5630
20080930 R 59.89 62 59.27 62 5723
20081001 R 62.19 62.19 57.83 58.47 9952
20081002 R 57.8 58.66 53.45 55 8520
20081003 R 55.22 57.45 53.58 54.22 7981
20081006 R 52.38 55.46 51.04 53.64 8181
20081007 R 54.25 55.65 49.85 50.68 9196
20081008 R 49.01 54.23 49.01 52.49 4745
20081009 R 52.34 53.18 46 46 13019
20081010 R 43.8 50.92 42.84 49.52 17365
20080911 RAI 50 50 48.34 49.48 24996
20080912 RAI 49.3 49.89 49.02 49.56 17442
20080915 RAI 49 49.5 48.36 48.76 15940
20080916 RAI 48.23 48.97 47.75 48.33 23476
20080917 RAI 47.8 48.03 46.8 47.2 23952
20080918 RAI 47.51 49.66 47.1 48.92 36966
20080919 RAI 49.59 54.99 49.32 50.72 21149
20080922 RAI 50.84 51.05 48.67 48.67 14434
20080923 RAI 48.76 49.56 48.11 48.23 12591
20080924 RAI 49.24 49.24 48 48.59 10776
20080925 RAI 48.96 50.7 48.76 50.22 13225
20080926 RAI 49.87 51.49 49.87 51.29 9370
20080929 RAI 50.9 51.59 48.22 48.78 19092
20080930 RAI 49.06 49.86 47.84 48.62 15547
20081001 RAI 48.37 49.15 47.96 48.82 14445
20081002 RAI 48.64 49.35 48.3 48.46 9028
20081003 RAI 48.91 49.31 47.95 48.13 10472
20081006 RAI 47.53 48.22 44.19 45.18 16560
20081007 RAI 45.28 46.71 44.53 44.64 12734
20081008 RAI 43.82 44.96 42.99 43.3 17565
20081009 RAI 43.81 44.06 39.72 39.84 16194
20081010 RAI 37.21 44.23 37.21 42.5 34930
20080911 RDC 31.35 32.43 30.71 31.84 43560
20080912 RDC 31.84 34.14 31.34 33.89 47866
20080915 RDC 31.47 32.75 30.9 31.21 37798
20080916 RDC 30.69 32.8 29.668 32.72 37877
20080917 RDC 32.52 32.75 30.5 30.53 54868
20080918 RDC 31.53 33.2 30.07 32.75 44175
20080919 RDC 34.99 35.04 33.55 34.41 40573
20080922 RDC 34.41 34.66 33.43 33.55 27677
20080923 RDC 33.5 34.17 31.46 31.64 32984
20080924 RDC 32.14 33.78 31.71 32.97 29747
20080925 RDC 32.43 34.49 31.99 33.95 53258
20080926 RDC 32.78 33.41 31.78 32.63 24917
20080929 RDC 30.97 31.25 27.53 28.3 37604
20080930 RDC 28.56 30.68 28.56 30.55 28529
20081001 RDC 30.13 30.15 28.11 29.14 29245
20081002 RDC 28.76 28.76 25.5 25.58 40178
20081003 RDC 25.68 27.28 25.21 25.61 33842
20081006 RDC 24.43 24.53 20.8 22.59 60826
20081007 RDC 23.04 23.83 20.77 20.77 43349
20081008 RDC 20 22.07 19.06 20.78 49108
20081009 RDC 21.37 21.75 18.51 18.57 46876
20081010 RDC 16.86 18.76 15.32 16.63 76116
20080911 RF 10.26 11.2 10.16 11.12 182466
20080912 RF 10.82 11.73 10.75 11.69 154717
20080915 RF 10.68 12.1 10.51 11.12 283138
20080916 RF 10.25 11.84 10.25 11.74 271335
20080917 RF 11.47 11.68 10.34 10.87 238633
20080918 RF 11.2 14.6 9.78 14.6 415807
20080919 RF 19.1 19.8 15.47 19.8 313876
20080922 RF 18.2 18.2 15.49 15.6 107146
20080923 RF 15.31 15.31 13.72 13.72 104645
20080924 RF 14.19 14.19 12.65 13.02 80335
20080925 RF 13.8 14.33 13.18 13.85 76316
20080926 RF 12.9 14.79 12.5 14 78900
20080929 RF 13.41 13.5 8.25 8.25 249213
20080930 RF 9.99 10.78 9.3 9.6 170355
20081001 RF 9.84 11.18 9.75 10.45 204487
20081002 RF 11 13.59 10.79 11.85 131987
20081003 RF 13.74 14.5 12.06 13.52 151981
20081006 RF 12.01 12.74 11.05 12.13 139824
20081007 RF 12.25 12.46 10.56 10.64 100433
20081008 RF 10.18 11.35 9.75 9.75 106978
20081009 RF 10.37 10.37 7.48 7.6 261161
20081010 RF 6.99 9.7499 6.96 9.14 234960
20080911 RHI 25.53 26.17 25.4 26.16 14255
20080912 RHI 26 26.89 25.95 26.69 13200
20080915 RHI 26.4 26.4 25.12 25.18 14866
20080916 RHI 24.64 25.31 24.22 25.2 19370
20080917 RHI 24.67 24.98 23.64 23.72 30509
20080918 RHI 24 25.88 23.25 25.59 37036
20080919 RHI 25.8 28.69 25.75 28.14 46094
20080922 RHI 27.84 28.26 26.23 26.35 17999
20080923 RHI 26.86 26.86 25.44 25.95 19696
20080924 RHI 25.8 26.45 25.72 25.95 20027
20080925 RHI 26.07 26.17 25.4 25.69 12553
20080926 RHI 25.48 25.64 25.13 25.49 13013
20080929 RHI 22.4 24.39 22.4 23.18 21423
20080930 RHI 23.73 24.75 23.49 24.75 20292
20081001 RHI 24.48 24.64 23.52 23.83 15152
20081002 RHI 23.61 23.82 22.09 22.1 15680
20081003 RHI 22.65 22.69 21.3 21.36 18453
20081006 RHI 20.62 21.34 19.66 21.05 25869
20081007 RHI 21.35 21.64 20.03 20.23 19457
20081008 RHI 19.48 21.05 19.48 20.22 21047
20081009 RHI 19.37 20.44 18.47 18.47 19007
20081010 RHI 17.48 20.93 16.02 19.76 51177
20080911 RIG 115.35 120.15 113.33 119.92 77673
20080912 RIG 121.07 124.22 120.7 122.69 78216
20080915 RIG 117.64 121.06 115.81 116.79 78504
20080916 RIG 113.32 120.56 111.95 120.48 95102
20080917 RIG 120 122.5 115.31 115.81 86329
20080918 RIG 117.69 119.41 112.6 114.79 116976
20080919 RIG 120 126.13 119.19 125.4 113608
20080922 RIG 126.24 128.8 124.16 125.39 61511
20080923 RIG 124.62 125.39 120.82 121.87 55083
20080924 RIG 124.8 126.06 122.37 124.49 50879
20080925 RIG 125.16 128.72 124.4 127.02 49866
20080926 RIG 123.91 125.48 119.01 121.83 57617
20080929 RIG 117.18 118.09 105.16 107.26 115779
20080930 RIG 108.26 111.06 106 109.84 99488
20081001 RIG 108.32 109.16 101.71 106.1 76167
20081002 RIG 103.11 103.34 94.28 96.18 128792
20081003 RIG 95.95 101.67 94.16 94.65 77755
20081006 RIG 89.87 90.5 79.7 88.38 167296
20081007 RIG 90.57 90.66 79.95 80.39 121574
20081008 RIG 77.61 85.38 73.08 81.69 202161
20081009 RIG 83.45 87.18 76.62 77.67 126160
20081010 RIG 74 75.67 56.95 69.05 231063
20080911 RL 72.18 74.61 71.51 74.39 15409
20080912 RL 73.23 73.85 72.4 73.28 22357
20080915 RL 69.64 73.59 69.18 70.69 18159
20080916 RL 69.11 73.327 68.44 73.19 24971
20080917 RL 71.46 72.66 68.65 68.93 24920
20080918 RL 70.02 71.67 64.66 70.41 31366
20080919 RL 72.24 82.02 68.87 71.46 22885
20080922 RL 70.5 71.38 67.4 67.79 14920
20080923 RL 67.87 69.4 67.11 68.12 14770
20080924 RL 67.7 69.59 66.84 68.2 11076
20080925 RL 69.1 71.49 68.71 70.59 20214
20080926 RL 69.32 72.09 68.58 71.88 14581
20080929 RL 70.64 70.64 65 65.8 20104
20080930 RL 66.88 67.33 64.05 66.64 15521
20081001 RL 65.76 66.3 64.39 65.48 12579
20081002 RL 65.05 65.25 60.95 61.36 18373
20081003 RL 62.47 62.47 57.65 57.99 25277
20081006 RL 56.28 56.86 52.16 56.33 27191
20081007 RL 57.38 58.21 53.88 54.15 27364
20081008 RL 52.94 55.16 50.07 51.4 27386
20081009 RL 52.2 53.52 47.06 47.55 29560
20081010 RL 45.2 52.16 42.17 49.55 44009
20080911 ROH 74.86 74.9 74.3 74.85 54413
20080912 ROH 74.6 74.72 73.79 74.41 68134
20080915 ROH 74.04 74.76 72 73 40142
20080916 ROH 72.75 73.45 68.23 73.25 73054
20080917 ROH 72.54 73.56 70 70.23 63279
20080918 ROH 70.24 73.76 69.34 73 43766
20080919 ROH 73.78 74.99 73.75 74.02 37009
20080922 ROH 74.14 74.56 72.94 73.1 27929
20080923 ROH 73.25 73.74 72.35 72.39 19581
20080924 ROH 73.13 73.25 72.02 73.01 28204
20080925 ROH 73.4 73.95 72.4 72.48 31818
20080926 ROH 72.35 72.71 71.75 72.22 23522
20080929 ROH 71.88 72.14 67.67 68 36346
20080930 ROH 69.98 71 70 70 74621
20081001 ROH 70.25 70.8 69.3 70.1 35940
20081002 ROH 69.53 70.06 68.62 68.62 32181
20081003 ROH 68.59 70.43 68.58 68.6 22157
20081006 ROH 68.05 68.05 62.43 66.24 44276
20081007 ROH 66.99 67.8 63.34 64.05 53169
20081008 ROH 63.11 68.29 62.39 67.81 36695
20081009 ROH 67.91 69.22 63.72 63.72 30162
20081010 ROH 62.64 65.29 58.32 61.38 56292
20080911 ROK 41.65 42.39 40.78 42.33 16472
20080912 ROK 41.97 42.24 41.23 41.74 17434
20080915 ROK 40.7 40.73 39.32 39.41 14108
20080916 ROK 38.65 38.97 37.58 38.81 28551
20080917 ROK 38.37 38.37 35.98 35.98 31307
20080918 ROK 35.93 37.04 32.83 36.36 37848
20080919 ROK 37.19 40.37 35.59 39.15 36857
20080922 ROK 38.79 39.22 37.81 37.93 21653
20080923 ROK 37.98 38.47 37.13 37.52 17711
20080924 ROK 37.75 38.12 36.45 36.69 18173
20080925 ROK 37.18 37.85 36.45 37.68 12276
20080926 ROK 36.98 37.48 36.35 37.29 9414
20080929 ROK 36.71 36.71 34.06 34.99 26766
20080930 ROK 35.34 37.4 35.15 37.34 17725
20081001 ROK 36.96 37.21 36.21 36.69 19998
20081002 ROK 36.58 36.58 33.61 33.69 21914
20081003 ROK 34.35 35.19 32.68 32.77 15159
20081006 ROK 32 32.62 30.25 32.23 24409
20081007 ROK 32.91 32.91 30.03 30.07 30788
20081008 ROK 29.67 30.53 28.4 29.25 42153
20081009 ROK 29.76 30.03 27.25 27.25 31495
20081010 ROK 26.45 27.44 23.9 25.71 45086
20080911 RRC 40.84 42.91 39.3 42.4 39441
20080912 RRC 42.32 44.52 41.93 44.01 34738
20080915 RRC 42.01 43.04 40.74 41.58 41975
20080916 RRC 40.27 44.01 37.34 43.53 66765
20080917 RRC 43.46 47.49 41.18 45.48 61812
20080918 RRC 46.76 49.71 45.5 49.49 58346
20080919 RRC 50.44 54.45 47.82 52.09 45800
20080922 RRC 52.54 53.2 50.14 50.15 26197
20080923 RRC 50.01 52.91 49.15 49.84 45522
20080924 RRC 50.23 50.8 47.45 47.91 30994
20080925 RRC 48.19 49.26 46.74 48.22 39868
20080926 RRC 47.23 48.14 45.9 47.63 27159
20080929 RRC 46.47 46.47 38.35 39.8 53171
20080930 RRC 40.86 42.88 39.9 42.87 30935
20081001 RRC 42.13 43.58 39.87 41.78 45710
20081002 RRC 41.03 41.62 34.9 35.19 49730
20081003 RRC 35.08 38.06 33.67 34.15 38608
20081006 RRC 32 32.21 26.73 29.72 92284
20081007 RRC 30.39 32.11 28.02 28.04 72273
20081008 RRC 27.05 31.88 26.13 30.64 84185
20081009 RRC 31.4 32.6 29.05 29.1 60939
20081010 RRC 26.76 29.7 23.77 26.86 84318
20080911 RRD 26.91 27.5 26.76 27.47 17630
20080912 RRD 27.23 27.78 27.1 27.54 10201
20080915 RRD 26.82 27.48 26.66 27.01 16523
20080916 RRD 27.14 27.14 26 26.62 20867
20080917 RRD 26.21 26.75 24.98 25.05 19567
20080918 RRD 25.26 25.42 23.46 24.62 30294
20080919 RRD 26.06 29.98 22.94 27 31263
20080922 RRD 26.64 26.94 24.97 25.11 13438
20080923 RRD 25.26 25.48 24.53 24.62 11569
20080924 RRD 24.66 25.12 24.35 24.88 14636
20080925 RRD 25.04 25.52 24.75 25.08 10461
20080926 RRD 25.08 25.43 24.55 25.21 8780
20080929 RRD 24.8 25.15 23.4 23.58 19511
20080930 RRD 23.88 24.53 22.72 24.53 39951
20081001 RRD 24.2 24.46 23.6 23.64 14066
20081002 RRD 23.33 23.48 21.96 22.15 18400
20081003 RRD 22.43 22.73 21.4 21.55 26550
20081006 RRD 21.05 21.39 19.44 20.38 20159
20081007 RRD 20.68 20.68 19 19.07 25540
20081008 RRD 18.64 19.44 18.2301 18.5 25952
20081009 RRD 18.2 18.79 17.43 17.58 43865
20081010 RRD 16.9 17.13 15.02 16.58 40779
20080911 RSH 19.19 19.33 18.8 19.22 35421
20080912 RSH 19.13 19.2 18.75 18.87 35610
20080915 RSH 18.41 19.01 18.4 18.58 58164
20080916 RSH 17.84 18.93 17.63 18.72 49898
20080917 RSH 18.38 18.87 17.7 18.03 65004
20080918 RSH 18.39 18.44 15.71 17.54 93769
20080919 RSH 18.58 19.9 17.05 17.52 86822
20080922 RSH 17.35 17.54 17.05 17.16 35846
20080923 RSH 17.38 17.73 16.71 16.93 56836
20080924 RSH 17.03 17.42 16.61 17.06 35237
20080925 RSH 17.19 18.33 17.06 17.82 64438
20080926 RSH 17.52 17.89 17.2 17.85 28449
20080929 RSH 17.6 18.31 16.75 17.24 67357
20080930 RSH 17.33 17.52 16.8 17.28 29095
20081001 RSH 17.28 17.28 16.61 16.82 35391
20081002 RSH 16.71 16.95 16.09 16.35 39099
20081003 RSH 16.44 16.68 15.31 15.46 41468
20081006 RSH 15.13 15.88 14.54 15.69 43064
20081007 RSH 16 16.05 15.03 15.38 64522
20081008 RSH 15.04 16.34 15.04 15.48 69945
20081009 RSH 15.37 15.99 14.29 14.68 60505
20081010 RSH 13.73 15.92 12.73 15.02 73285
20080911 RTN 58.14 60.26 58.06 60.21 30115
20080912 RTN 59.87 60.93 59.75 60.8 21672
20080915 RTN 59.54 60.63 58.69 59.17 25983
20080916 RTN 58.31 59.44 57.55 58.76 33963
20080917 RTN 57.91 58.07 55.5 55.62 37397
20080918 RTN 55.99 59.95 55.75 59.31 50327
20080919 RTN 60.08 64 57.32 58.52 52172
20080922 RTN 58 58.7 56.93 57.74 25580
20080923 RTN 57.76 58.06 56.34 56.4 27028
20080924 RTN 56.68 56.68 55.49 55.82 22495
20080925 RTN 56.13 56.88 55.6 56.16 19997
20080926 RTN 55.38 56.48 55.07 56.06 29417
20080929 RTN 55.24 56.2 52.74 53.7 52336
20080930 RTN 54.2 54.4 52.67 53.51 31667
20081001 RTN 53.5 54.13 52.6 54 30824
20081002 RTN 53.53 53.88 52.37 52.7 30734
20081003 RTN 53.11 54.52 52.8 53.17 37085
20081006 RTN 52.2 52.76 50.23 51.38 51015
20081007 RTN 51 52.8 49.64 51.25 57728
20081008 RTN 50.33 51.32 47 49.76 47099
20081009 RTN 49.26 49.6 45.4 45.59 53155
20081010 RTN 43.89 46.64 41.81 45.65 94707
20080911 RX 20.9 21.26 20.63 21.14 14228
20080912 RX 21 21.18 20.88 21.14 8437
20080915 RX 20.77 21.09 20.68 20.69 10452
20080916 RX 20.51 20.71 20 20.66 10828
20080917 RX 20.31 20.86 20.12 20.16 20803
20080918 RX 20.37 20.55 19.62 20.37 15223
20080919 RX 20.65 22.01 20.33 21.13 16904
20080922 RX 20.99 21.06 20.62 20.65 7987
20080923 RX 20.83 21.28 20.61 20.75 7112
20080924 RX 20.73 20.99 20.32 20.49 5121
20080925 RX 20.45 20.53 19.84 20 12343
20080926 RX 19.94 19.94 19.34 19.73 12398
20080929 RX 19.46 19.7 17.73 18.11 27807
20080930 RX 18.55 18.98 18.22 18.91 18661
20081001 RX 18.74 18.89 18.51 18.86 11670
20081002 RX 18.86 18.95 18.19 18.24 8634
20081003 RX 18.54 18.66 17.73 17.77 8890
20081006 RX 17.64 17.68 16.13 16.78 15878
20081007 RX 16.99 17.2 16.2 16.2 16006
20081008 RX 15.88 16.6 15.43 15.72 25932
20081009 RX 15.67 15.94 14.39 14.4 22876
20081010 RX 13.88 14.47 13.1 14.03 25932
20080911 S 7.17 7.31 7.04 7.14 439994
20080912 S 7.22 7.33 7.12 7.19 315749
20080915 S 7.07 7.28 6.69 6.78 448634
20080916 S 6.51 6.8 6.3 6.57 457576
20080917 S 6.33 6.5 5.75 5.79 652496
20080918 S 6.03 6.41 5.78 6.28 599401
20080919 S 7.18 7.57 6.7 7.15 565233
20080922 S 7.01 7.22 6.4 6.5 362549
20080923 S 6.54 7.18 6.54 6.77 414291
20080924 S 6.89 6.98 6.55 6.64 283865
20080925 S 6.57 7.22 6.55 6.94 334044
20080926 S 6.66 6.99 6.61 6.93 206090
20080929 S 6.42 6.79 6.06 6.1 340366
20080930 S 6.49 6.49 6.1 6.1 427951
20081001 S 6.16 6.72 5.99 6.54 481058
20081002 S 6.57 6.71 5.93 6.03 325527
20081003 S 6.34 6.4 5.5 5.7 489955
20081006 S 5.5 5.85 5.06 5.28 540515
20081007 S 5.29 5.47 4.83 4.86 488020
20081008 S 4.51 5.19 4.43 4.44 363562
20081009 S 4.64 4.84 3.76 3.76 384912
20081010 S 3.35 3.91 3.26 3.57 531513
20080911 SAF 67.7 67.95 67.6 67.81 14023
20080912 SAF 67.7 67.81 67.3 67.73 14718
20080915 SAF 67.01 67.73 66.05 66.05 23964
20080916 SAF 65.6 66.9 62.58 65.83 29450
20080917 SAF 64.82 65.8 63.375 63.86 18821
20080918 SAF 64.09 68.21 63.96 68 47015
20080919 SAF 68.16 68.2 68.11 68.12 35481
20080922 SAF 68.24 68.25 68.17 68.21 69228
20080911 SBUX 14.87 15.66 14.76 15.63 165671
20080912 SBUX 15.54 15.67 15.21 15.33 104242
20080915 SBUX 14.75 15.59 14.75 15.08 127761
20080916 SBUX 15.47 16.16 15.37 16.03 218192
20080917 SBUX 15.6 16 15.48 15.58 150648
20080918 SBUX 15.84 16.17 15.29 16.03 194205
20080919 SBUX 16.5 16.53 15 16.14 188229
20080922 SBUX 15.91 16.02 15.2 15.26 110799
20080923 SBUX 15.28 15.53 15 15.06 95780
20080924 SBUX 15.18 15.34 14.71 14.89 83351
20080925 SBUX 14.97 15.06 14.79 14.93 96269
20080926 SBUX 14.54 15 14.5 14.96 95361
20080929 SBUX 14.86 15.08 14.15 14.17 207214
20080930 SBUX 14.38 14.93 14.13 14.87 135411
20081001 SBUX 14.56 15.06 14.52 14.8 103984
20081002 SBUX 14.81 14.99 14.16 14.17 96680
20081003 SBUX 14.32 14.63 13.62 13.66 138109
20081006 SBUX 13.29 13.58 12.49 12.97 211107
20081007 SBUX 13.1 13.23 12.26 12.28 194191
20081008 SBUX 11.77 12.72 11.5 11.53 250089
20081009 SBUX 11.56 11.87 10.98 11.01 179385
20081010 SBUX 10.05 11.25 10 11.08 327824
20080911 SCHW 23.38 24.54 23.14 24.5 149189
20080912 SCHW 24.45 24.59 23.76 23.97 132023
20080915 SCHW 23.2 23.94 22.36 22.7 283616
20080916 SCHW 21.85 25.5 21.84 25.48 283232
20080917 SCHW 24.71 24.83 22.33 22.78 311659
20080918 SCHW 22.58 23.97 19.87 23.9 335117
20080919 SCHW 26 28.75 10.75 25.25 245233
20080922 SCHW 24.02 25.15 21.3 22.21 98431
20080923 SCHW 21.67 23.54 21.21 22.6 81730
20080924 SCHW 22.67 23.6 22.45 22.45 63110
20080925 SCHW 22.61 24.98 22.53 23.57 64869
20080926 SCHW 22.99 24.98 22.99 24.32 76925
20080929 SCHW 23.4 24.98 21.1001 21.73 100951
20080930 SCHW 22.2 26.2 21.87 26 103162
20081001 SCHW 25 25 23.38 24.37 88468
20081002 SCHW 24.49 24.58 20.78 22.77 115007
20081003 SCHW 23 24.24 22.49 22.49 138405
20081006 SCHW 22 22.25 19.69 20.9 136015
20081007 SCHW 21.95 24.07 19.4559 19.46 122684
20081008 SCHW 18.93 21.51 18.59 19.18 119563
20081009 SCHW 19.99 21.09 18 18.25 193886
20081010 SCHW 17.3 20.51 17.05 20.2 217522
20080911 SE 24.47 24.76 24.01 24.57 29660
20080912 SE 24.52 25.18 24.33 24.95 30236
20080915 SE 24.4 25 24.01 24.09 41760
20080916 SE 22 25.02 22 24.77 61001
20080917 SE 24.51 25.01 23.4 23.51 51800
20080918 SE 23.72 25.31 23.72 24.59 64904
20080919 SE 24.55 27.91 23.25 25.71 71231
20080922 SE 25.43 25.7 24 24.83 35916
20080923 SE 24.83 25.2 24.27 24.39 30946
20080924 SE 24.48 24.56 23.78 24.1 29347
20080925 SE 24.22 25.73 24.22 25.71 46724
20080926 SE 25.24 25.69 24.98 25.64 30333
20080929 SE 25.2 25.33 23.07 23.62 52812
20080930 SE 24.01 24.24 23.55 23.8 48561
20081001 SE 23.51 23.77 22.635 23.25 42263
20081002 SE 23.01 23.06 22.18 22.55 36707
20081003 SE 22.6 23.77 22.47 22.49 48496
20081006 SE 22.09 22.28 19.67 20.33 73826
20081007 SE 20.53 20.97 19.25 19.31 66578
20081008 SE 18.95 19.89 18.17 19.21 75269
20081009 SE 19.54 19.94 17.64 17.64 60111
20081010 SE 15.65 17.63 15.24 16.6 93754
20080911 SEE 24.61 24.995 24.43 24.91 13339
20080912 SEE 25 25.04 24.47 25.01 12056
20080915 SEE 24.65 24.98 23.98 24.07 11498
20080916 SEE 23.61 23.77 22.82 23.65 26385
20080917 SEE 23.28 23.28 21.7 21.78 19285
20080918 SEE 21.91 23.34 21.38 23.03 19886
20080919 SEE 22.07 23.8 21.87 23.25 18616
20080922 SEE 23.07 23.5 22.04 22.14 14542
20080923 SEE 22.19 22.85 21.99 22.26 9476
20080924 SEE 22.47 23.19 21.84 22.67 12498
20080925 SEE 22.87 23.5 22.59 23.14 11579
20080926 SEE 22.96 23.17 22.66 23.13 11704
20080929 SEE 23.02 23.05 21.1 21.38 15101
20080930 SEE 21.95 22.16 21.11 21.99 18363
20081001 SEE 21.77 22.2 21.56 21.98 11838
20081002 SEE 21.83 22.22 21.65 21.68 19840
20081003 SEE 22 22.49 21.31 21.35 19152
20081006 SEE 21.06 21.36 19.94 20.84 33746
20081007 SEE 20.84 21.29 20.22 20.37 26254
20081008 SEE 19.75 21.43 19.26 19.83 37715
20081009 SEE 19.95 22.37 19.9 20.48 44115
20081010 SEE 20.04 22.25 18.69 21.8 38030
20080911 SGP 18.33 19.02 18.33 18.75 96724
20080912 SGP 18.63 18.87 18.42 18.74 122238
20080915 SGP 18.33 18.64 18.07 18.08 115106
20080916 SGP 17.99 18.12 17.39 18.04 147318
20080917 SGP 17.54 18.48 17.47 18.09 173106
20080918 SGP 18.15 18.57 17.56 18.4 245709
20080919 SGP 18.57 19.5 17.94 18.58 162719
20080922 SGP 18.13 18.58 17.99 18.03 92873
20080923 SGP 18.03 18.55 17.86 18.12 104169
20080924 SGP 18.15 18.48 17.96 18.35 77122
20080925 SGP 18.43 18.85 18.28 18.49 119591
20080926 SGP 18.18 18.55 18.1 18.49 92737
20080929 SGP 18.26 18.75 17.32 17.51 136007
20080930 SGP 17.56 18.68 17.53 18.47 139146
20081001 SGP 18.3 18.685 17.91 18.48 137949
20081002 SGP 18.21 18.56 17.33 17.45 157075
20081003 SGP 17.31 17.31 16.09 16.44 242709
20081006 SGP 16.13 16.49 14.77 16.05 207648
20081007 SGP 16.19 16.28 14.94 15.07 196831
20081008 SGP 14.79 15.4 14.27 14.69 179926
20081009 SGP 14.7 15.12 13.34 13.87 155082
20081010 SGP 12.94 14.11 12.52 13.36 233221
20080911 SHLD 94.57 99.89 94.02 99.09 30540
20080912 SHLD 98 103.7 97.8 100.65 29021
20080915 SHLD 96.53 101.56 96.53 97.4 32055
20080916 SHLD 96.97 100.84 96.15 98.73 36955
20080917 SHLD 99.19 105.2 96.45 97.4 67448
20080918 SHLD 100.24 103.003 95.11 103 45127
20080919 SHLD 108.15 108.75 101.48 101.48 75843
20080922 SHLD 101.36 101.64 95 96.82 21071
20080923 SHLD 98.72 99.95 96.17 97.45 21294
20080924 SHLD 97.46 99 92.11 94.5 17214
20080925 SHLD 95.51 96.45 91.95 93.43 22865
20080926 SHLD 92.45 96.791 91.8 96.17 15302
20080929 SHLD 100.28 100.89 92.01 92.01 28267
20080930 SHLD 94.49 94.49 90.55 93.5 19961
20081001 SHLD 92.36 92.69 88.06 89.04 16563
20081002 SHLD 88.8 89.77 85.82 87.61 9122
20081003 SHLD 88 89.9 86.21 87.32 13965
20081006 SHLD 85.1 88.71 83.27 85.74 13787
20081007 SHLD 85.88 86.15 78.3 78.79 16222
20081008 SHLD 78.12 80.58 75 76.23 16580
20081009 SHLD 74.58 75.91 65.69 67.31 25150
20081010 SHLD 64.44 72.5 61.51 70.92 32239
20080911 SHW 59.01 61.95 58.32 61.71 16656
20080912 SHW 60.99 62.2 60.32 61.76 14522
20080915 SHW 59.07 63.79 59.07 61.85 41612
20080916 SHW 60.68 62.24 59.25 62.09 23614
20080917 SHW 60.36 61.76 59.22 59.31 31307
20080918 SHW 59.69 61.85 56.08 61.37 27127
20080919 SHW 62.01 65 60.84 63.36 29360
20080922 SHW 63.24 63.24 59.4 59.92 15868
20080923 SHW 60.45 60.99 57.96 60 11087
20080924 SHW 60.01 60.17 58.15 59.32 16946
20080925 SHW 59.72 61.5 59.29 60.64 12075
20080926 SHW 60.56 61.76 59.8 61.72 22451
20080929 SHW 60.41 60.62 55.94 57.09 25164
20080930 SHW 57.6 58.71 56.53 57.16 15018
20081001 SHW 56.25 58.77 55.69 57.63 20470
20081002 SHW 57.48 58 53.83 54.46 26336
20081003 SHW 55.55 55.84 52.41 52.75 23382
20081006 SHW 50.75 54.52 49.5 54.15 33439
20081007 SHW 54.5 55.84 51.74 53 32973
20081008 SHW 51.85 55.79 50.61 53.22 42077
20081009 SHW 53.26 55.08 51.57 52.38 26943
20081010 SHW 49.97 53.18 48.98 51.3 44758
20080911 SIAL 51.59 52.4 51.18 52.27 12973
20080912 SIAL 51.96 53.42 51.66 53.4 12409
20080915 SIAL 52.71 54.08 52.1 52.1 13059
20080916 SIAL 52.34 54.57 51.64 53.36 16799
20080917 SIAL 52.39 53.95 50.62 50.96 17337
20080918 SIAL 51.5 54.12 50.56 53.03 19291
20080919 SIAL 54.59 55.78 50.02 54.65 26053
20080922 SIAL 54.66 56.84 54.35 54.63 13358
20080923 SIAL 54.71 55.99 53.84 53.93 13229
20080924 SIAL 54.1 54.72 53.11 53.71 6240
20080925 SIAL 53.86 54.79 53.13 54.73 10701
20080926 SIAL 53.86 54.88 53.81 54.7 8011
20080929 SIAL 54.75 55.22 51.4989 51.5 19017
20080930 SIAL 51.75 53.98 50.36 52.42 18380
20081001 SIAL 52.3 54.13 51.35 53.14 17242
20081002 SIAL 53 53.08 50.02 50.06 20244
20081003 SIAL 50.52 51.58 48.63 49.08 17283
20081006 SIAL 47.87 48.15 44.7 47.36 22939
20081007 SIAL 46.91 48.39 44.84 45.07 19903
20081008 SIAL 43.82 48.89 43.78 46.48 29604
20081009 SIAL 46.8 48.09 43.78 44.04 24931
20081010 SIAL 42.9 46.5 40.64 44.19 28098
20080911 SII 61.43 63.75 59.55 63.62 55200
20080912 SII 63.94 65.17 63.23 64.2 41208
20080915 SII 61.11 63.12 59.35 60.15 44308
20080916 SII 58.2 62.55 57.08 62.48 59193
20080917 SII 61.92 62.8 58.38 60 51394
20080918 SII 61.41 62.2 58 61.24 54892
20080919 SII 64.03 67.99 61.51 65.46 51238
20080922 SII 65.46 68.75 65.46 66.81 38856
20080923 SII 66.64 67.7 64.02 64.16 31711
20080924 SII 65.71 65.71 63.48 64.53 27369
20080925 SII 64.83 66.32 64.18 65.87 26934
20080926 SII 64.21 65.05 61.55 63.12 26224
20080929 SII 60.53 61.44 54.69 55.66 40926
20080930 SII 56.86 59.34 56.86 58.64 34093
20081001 SII 57.55 57.82 53.96 56.24 34875
20081002 SII 54.52 54.72 49.77 50.15 47564
20081003 SII 50.3 53.54 49.44 51 53362
20081006 SII 48.95 49.19 42.47 46.84 58357
20081007 SII 47.72 49.52 43.52 43.52 62402
20081008 SII 42.2 46.77 40.33 43.88 61530
20081009 SII 44.45 46.28 40.85 40.85 47682
20081010 SII 38.34 39.23 27.55 34.09 145396
20080911 SLB 84.22 87.55 83.4 87.03 130317
20080912 SLB 87.04 89.5 87.03 88.68 106433
20080915 SLB 84.86 88.05 82.95 82.95 125477
20080916 SLB 80 86.86 78.17 86.85 154308
20080917 SLB 86.69 88.21 81.52 82.02 141845
20080918 SLB 84.65 85.07 79.21 82.64 174806
20080919 SLB 85.5 90.71 82.95 90.71 157611
20080922 SLB 90.7 93.69 89.93 89.94 95303
20080923 SLB 89.37 90.21 85.85 86.22 121910
20080924 SLB 87.93 87.93 84.92 86.23 95272
20080925 SLB 86.46 89.13 86.23 88.02 90995
20080926 SLB 85.6 86.53 83.61 86.03 76838
20080929 SLB 83.36 83.98 73.53 73.75 218390
20080930 SLB 75.34 80 75.19 78.09 164783
20081001 SLB 77.01 77.74 73.25 76.87 125926
20081002 SLB 74.93 75.25 69.77 72.06 159505
20081003 SLB 72.61 78 71.81 72.53 169075
20081006 SLB 70.69 71.08 61.3 69.5 236187
20081007 SLB 73.88 75.36 64.85 65.49 212139
20081008 SLB 63.01 69.96 61.35 66.14 253442
20081009 SLB 67.82 69.95 60.55 60.55 189365
20081010 SLB 56.06 60.55 51.25 60.5 321683
20080911 SLE 13.67 13.85 13.53 13.81 54157
20080912 SLE 13.68 14.2 13.68 14.19 60874
20080915 SLE 13.68 14.14 13.67 13.83 57894
20080916 SLE 13.65 13.85 13.3 13.5 66361
20080917 SLE 13.3 13.44 12.9 12.98 76415
20080918 SLE 13.23 13.255 12.75 12.98 75432
20080919 SLE 13.2 13.51 12.51 13.48 68231
20080922 SLE 13.5 13.5 12.93 12.97 42638
20080923 SLE 13.02 13.3626 12.99 13.04 32334
20080924 SLE 12.95 13.13 12.85 12.95 41148
20080925 SLE 13.16 13.42 13 13.33 39192
20080926 SLE 13.33 13.35 13.11 13.29 48206
20080929 SLE 13.13 13.4 12.57 12.62 79821
20080930 SLE 13.01 13.03 12.46 12.63 78837
20081001 SLE 12.54 13.26 12.47 13.21 69930
20081002 SLE 13.15 13.34 13.05 13.19 76623
20081003 SLE 13.3 13.44 13.09 13.17 69961
20081006 SLE 12.94 13.55 12.33 13.55 112040
20081007 SLE 13.4 13.5 12.1 12.1 100022
20081008 SLE 11.92 12.04 11.44 11.45 106971
20081009 SLE 11.46 11.59 10.52 10.52 84512
20081010 SLE 10.06 10.5 9.26 9.59 161189
20080911 SLM 14.98 15.22 14.01 14.66 115827
20080912 SLM 14.59 14.98 13.77 14.5 120654
20080915 SLM 13.12 14 12.4 12.4 143948
20080916 SLM 12.34 13.1 11.5 12.96 145648
20080917 SLM 11.65 12.48 11.21 11.45 266512
20080918 SLM 11.84 12.81 10 12.32 186172
20080919 SLM 16.48 16.75 14.5 15.75 170806
20080922 SLM 15.5 15.75 14.5 14.98 46791
20080923 SLM 14.98 15.62 14.7 15 36365
20080924 SLM 15 15.35 14.2 15.1 21304
20080925 SLM 15.23 15.3 14.56 14.58 34150
20080926 SLM 14.08 14.6 13.81 13.89 55808
20080929 SLM 14 14 9.37 10.4 144609
20080930 SLM 11.08 12.62 10 12.34 75336
20081001 SLM 11.7 12.03 8.35 8.35 163523
20081002 SLM 8.95 9.8799 8.31 9.3 273339
20081003 SLM 9.99 11.7 9.94 10.01 109752
20081006 SLM 9.74 10.5 8.49 9.59 111983
20081007 SLM 10.4 10.72 8.63 8.78 119818
20081008 SLM 8.34 9.06 7.11 7.85 97934
20081009 SLM 7.89 8.25 4.19 6.4 248521
20081010 SLM 5.81 8.89 5.5 7.72 282971
20080911 SNA 57.02 57.81 56.14 57.73 3829
20080912 SNA 57.2 57.79 56.57 57.57 3646
20080915 SNA 56.14 57.21 55.48 55.53 5702
20080916 SNA 54.55 55.5 53.82 55.16 6544
20080917 SNA 54.38 54.385 52.69 52.8 7024
20080918 SNA 53.11 55.61 52.1 54.54 7892
20080919 SNA 56.92 60.02 53.55 58.44 8538
20080922 SNA 57.79 58.44 57.06 57.3 7704
20080923 SNA 57.62 59.07 57.28 57.47 6780
20080924 SNA 57.6 57.7 55.9 56.55 5237
20080925 SNA 57.22 57.93 56.48 56.8 11742
20080926 SNA 55.9 56.72 54.3 54.99 7773
20080929 SNA 54.04 54.38 50.65 51.38 6225
20080930 SNA 52.35 52.66 50 52.66 6150
20081001 SNA 52.24 52.72 51.28 52.4 3661
20081002 SNA 52.25 52.25 50.75 51.04 4664
20081003 SNA 51.5 51.94 48.45 48.53 6346
20081006 SNA 47 47.49 43.51 46.28 9221
20081007 SNA 46.79 46.98 43.99 43.99 5861
20081008 SNA 43.17 45.15 42.0935 43.42 8769
20081009 SNA 44.17 44.81 40.17 40.17 8210
20081010 SNA 39.54 41.69 36.84 40.3 10354
20080911 SNDK 15.41 16.72 15.1 16.39 101018
20080912 SNDK 16.01 16.19 15.34 15.69 92605
20080915 SNDK 15.02 15.41 14.38 14.41 80577
20080916 SNDK 14.41 15.5 14.39 15.04 122722
20080917 SNDK 21.65 22.15 20.25 20.92 321392
20080918 SNDK 21.98 23.5 21.75 22.49 210231
20080919 SNDK 23.45 23.4699 20.99 22.52 120676
20080922 SNDK 22.41 23.15 21.5 22.25 88395
20080923 SNDK 22.23 22.95 21.55 21.72 89840
20080924 SNDK 21.55 21.99 21.55 21.83 58308
20080925 SNDK 21.83 21.87 20.85 21.62 58780
20080926 SNDK 20.69 21.85 20.4 21.56 62057
20080929 SNDK 21.05 21.32 18.54 18.81 83088
20080930 SNDK 19.08 20.11 18.67 19.55 66436
20081001 SNDK 19.6 20.18 19.17 20 60930
20081002 SNDK 19.54 21.8151 18.48 20.65 103843
20081003 SNDK 20.44 20.69 18.26 18.38 68122
20081006 SNDK 17.88 18.25 16.12 18.2 135782
20081007 SNDK 18.43 19.55 18 18.03 107635
20081008 SNDK 17.74 18.68 17.43 17.93 100569
20081009 SNDK 18.35 18.79 16.86 17.03 74800
20081010 SNDK 16.23 16.5 14.55 15.92 118112
20080911 SNI 40.8 41.5 39.49 40.99 12126
20080912 SNI 39.9 41.33 39.65 40.85 6649
20080915 SNI 40.2 40.45 39.31 39.78 8208
20080916 SNI 38.7 41.69 38.31 41.41 7380
20080917 SNI 40.45 41.04 39.16 39.16 6939
20080918 SNI 39.5 43.03 38.19 42.02 15579
20080919 SNI 44.98 44.98 40.9 41.6 8390
20080922 SNI 42 42.71 39.28 39.92 5891
20080923 SNI 40.05 40.85 39.43 39.9 6774
20080924 SNI 39.98 40.11 38.84 39.5 8302
20080925 SNI 39.5 41.4 38.28 40.29 10684
20080926 SNI 40.29 40.29 38.82 39.11 7660
20080929 SNI 39.18 39.22 34.88 36.27 10631
20080930 SNI 35.41 37.05 35.05 36.31 7261
20081001 SNI 36.57 37.1 35.6 36.77 6682
20081002 SNI 35.03 37.04 35.03 36.11 5580
20081003 SNI 35.6 37.09 35.19 35.83 9590
20081006 SNI 35.6 35.89 32.52 34.54 10869
20081007 SNI 34.35 35.58 32.86 33.25 6797
20081008 SNI 32.63 37.14 31.81 32.22 10062
20081009 SNI 33.07 34.31 28.4 28.7 11291
20081010 SNI 27.75 30.01 24.4 27.06 18570
20080911 SO 37.68 38.04 37.26 37.99 57278
20080912 SO 37.77 38.41 37.75 38.14 54302
20080915 SO 37.7 38.75 37.48 38.1 66940
20080916 SO 37.89 39.15 37.5 39.03 94111
20080917 SO 38.57 39 38.1 38.12 70457
20080918 SO 38.4 40 38.18 39.5 100320
20080919 SO 40 40 38.2 38.4 106852
20080922 SO 38.48 38.48 37.6 37.7 54744
20080923 SO 37.71 38.14 37.39 37.41 43500
20080924 SO 37.58 38.07 37.07 37.97 40376
20080925 SO 38.07 39.2 37.72 38.62 56510
20080926 SO 38.29 38.96 37.54 38.62 41467
20080929 SO 38.28 38.63 37.25 37.25 86816
20080930 SO 37.8 38.28 37.51 37.69 73731
20081001 SO 37.65 37.83 37.24 37.78 70811
20081002 SO 37.61 37.97 37.4 37.48 75482
20081003 SO 37.86 38.18 37.1 37.15 92635
20081006 SO 36.6 37.3 35.38 36.12 106004
20081007 SO 36.41 37.29 35.6 35.68 89075
20081008 SO 35.16 36.75 35.16 35.41 161806
20081009 SO 35.72 35.75 33.52 33.52 100724
20081010 SO 32.51 33.89 29.82 32.26 146518
20080911 SOV 7.98 9.03 7.91 8.97 97576
20080912 SOV 8.77 9.87 8.73 9.82 134427
20080915 SOV 8.92 9.6593 8.85 9 186318
20080916 SOV 9.43 9.43 8.5 8.81 247741
20080917 SOV 8.5 8.76 7.09 7.32 268421
20080918 SOV 7.54 8.5 6.1 8.5 358457
20080919 SOV 10.58 999 7.84 10.23 222384
20080922 SOV 9.67 9.67 7.9 7.9 80843
20080923 SOV 7.88 8.55 7.78 7.78 45000
20080924 SOV 8.24 8.24 7.71 7.77 47500
20080925 SOV 8.1 8.61 7.9175 8.15 102044
20080926 SOV 7.82 8.37 7.4 8.37 104410
20080929 SOV 8.56 8.75 2.2 2.33 510123
20080930 SOV 4.42 5.25 3.56 3.95 736320
20081001 SOV 4.23 5 3.95 4.82 412683
20081002 SOV 5 6.14 5 5.25 302274
20081003 SOV 6.27 6.5 5.3 5.84 297840
20081006 SOV 5.19 5.86 4.51 5.62 159815
20081007 SOV 5.97 6.02 4.77 4.77 112025
20081008 SOV 4.75 5.33 4.54 4.54 123073
20081009 SOV 4.8 4.8 3.26 3.26 370105
20081010 SOV 2.96 3.9 2.7 3.81 315679
20080911 SPG 93.46 96.63 92.67 96.17 21926
20080912 SPG 94.61 98.5 94.61 98.05 21301
20080915 SPG 95.48 98 83.01 83.01 46981
20080916 SPG 87.03 97.03 86.63 96.82 66044
20080917 SPG 94.42 96.26 88.94 90 49281
20080918 SPG 91.82 99.74 88.29 94 75394
20080919 SPG 104 106.43 94.74 100.99 57303
20080922 SPG 98.58 100.56 91.64 93 46559
20080923 SPG 93 96.24 92.86 93.51 32230
20080924 SPG 96.25 96.25 91.28 93.69 25998
20080925 SPG 94.55 96.53 92.72 95.6 23696
20080926 SPG 93.4 100.27 92.86 99.7 25689
20080929 SPG 97.44 97.69 88.39 90.46 39793
20080930 SPG 92.05 99.8 92.05 97 40133
20081001 SPG 95.62 95.97 91.75 93.69 31759
20081002 SPG 91.5 92 87.01 87.93 33278
20081003 SPG 89.74 90.68 83.47 83.98 50008
20081006 SPG 81.83 83.73 77.49 81.33 76848
20081007 SPG 83.64 83.64 72.18 73.01 69334
20081008 SPG 70.66 78.4 68 74.25 72517
20081009 SPG 76.07 77.17 67.36 67.36 58193
20081010 SPG 64 80.13 63.47 78.51 114428
20080911 SPLS 24.29 24.98 23.9 24.92 127938
20080912 SPLS 24.41 24.8 24.07 24.5 105574
20080915 SPLS 24.19 24.85 23.96 24.27 120233
20080916 SPLS 24.9 25.1 24 24.7 162211
20080917 SPLS 24.04 24.62 23.83 23.89 186900
20080918 SPLS 24.44 24.68 23.32 24.34 215263
20080919 SPLS 25.39 26.43 22.04 25.02 253808
20080922 SPLS 24.7 24.81 23.3 23.35 100517
20080923 SPLS 23.44 24.45 22.4 22.66 113520
20080924 SPLS 23 23.2 22.015 23.19 124921
20080925 SPLS 23.44 24.05 23.2 23.28 117751
20080926 SPLS 23.04 23.36 22.8127 23.07 81306
20080929 SPLS 22.72 23.09 21.67 21.74 128116
20080930 SPLS 22.18 22.53 21.52 22.5 126636
20081001 SPLS 22.4 22.6 21.88 22.14 86127
20081002 SPLS 22.2 22.29 20.68 20.84 134995
20081003 SPLS 21.3 21.57 19.98 20 168057
20081006 SPLS 19.6 19.65 18.11 19.48 171765
20081007 SPLS 19.75 20.69 18.2759 18.28 150029
20081008 SPLS 18.2 18.86 17.69 17.84 191052
20081009 SPLS 18.04 18.44 16.56 16.69 174185
20081010 SPLS 16.14 17.53 15.15 16.43 216476
20080911 SRE 56.74 57.98 56.18 57.7 21650
20080912 SRE 57.54 58.75 57.15 58.17 19930
20080915 SRE 57.6 57.97 56.32 56.42 37166
20080916 SRE 55.42 56.84 43.35 53.04 117186
20080917 SRE 52.32 52.71 48.65 50.57 77593
20080918 SRE 51.64 53.78 50.6 51.74 49132
20080919 SRE 52.32 57.99 52.04 53.49 33247
20080922 SRE 53.64 53.73 52.52 52.69 19531
20080923 SRE 52.7 53.29 51.36 52.17 18255
20080924 SRE 52.2 52.69 51.52 52.09 17644
20080925 SRE 52.38 53.76 52.01 53.45 21309
20080926 SRE 52.76 53.67 51.9 53.16 18709
20080929 SRE 52.45 52.99 50.58 50.84 61620
20080930 SRE 51.58 51.81 49.42 50.47 32469
20081001 SRE 50.08 51.16 49.57 50.83 29700
20081002 SRE 50.75 51 49.54 49.75 28175
20081003 SRE 50.22 51.21 49.08 49.37 26215
20081006 SRE 49.03 49.14 43.65 45.54 41125
20081007 SRE 45.9 45.9 36.76 38.16 90166
20081008 SRE 35.88 41.06 35.88 39.53 69933
20081009 SRE 39.19 42.3 38.09 38.09 58373
20081010 SRE 36.9 39.28 34.29 38 56696
20080911 STI 43.96 46.12 43.07 45.95 117678
20080912 STI 45.05 48.03 43.93 47.31 88406
20080915 STI 43.77 48.88 43.26 45.9 122446
20080916 STI 43.89 49.12 42.14 48.97 105295
20080917 STI 47.79 49.4 44.06 47.63 134859
20080918 STI 48.27 60.88 41.45 55.05 248516
20080919 STI 63.49 64 53.78 59.2 131168
20080922 STI 57.77 58.8 52.16 53.88 63289
20080923 STI 53.21 55.6 50.77 51.17 32479
20080924 STI 52.69 52.85 50.05 50.33 28862
20080925 STI 51.78 52 49.59 49.75 32716
20080926 STI 48.27 51.14 46.37 50.48 51466
20080929 STI 49.86 49.86 36 38.75 83051
20080930 STI 43.29 49 40.91 44.99 66906
20081001 STI 43.02 50.39 42 49.05 56359
20081002 STI 48.01 53 48.01 51.17 37908
20081003 STI 52.34 57.75 51.5 54.62 75411
20081006 STI 51.83 53.04 44.5 49.75 82849
20081007 STI 50.53 51 44.27 45.9 78658
20081008 STI 43.43 47.51 39.49 41.75 92872
20081009 STI 42.79 42.79 32.18 34.75 140460
20081010 STI 31.49 38.66 31.23 36.4 146282
20080911 STJ 43.9 44.89 43.63 44.34 47362
20080912 STJ 44.14 44.14 42.51 43.05 48101
20080915 STJ 42.5 43.66 41.99 42.56 37845
20080916 STJ 42.01 43.6299 42 43.23 39085
20080917 STJ 42.51 43.35 42.36 42.99 53238
20080918 STJ 43.45 44.9 42.85 44.9 67228
20080919 STJ 45.7 45.99 43.78 44.37 51335
20080922 STJ 43.89 44.37 42.64 42.86 33306
20080923 STJ 42.86 44.04 42.82 42.98 25220
20080924 STJ 43.17 43.81 42.54 43.49 23218
20080925 STJ 43.69 44.68 43.34 44.58 28735
20080926 STJ 44.07 44.74 43.38 43.7 37914
20080929 STJ 43.13 43.77 41.4 41.42 51603
20080930 STJ 42.06 43.49 41.22 43.49 44463
20081001 STJ 43.22 43.4 42.47 43.23 30289
20081002 STJ 43.22 44.04 42.31 42.69 54939
20081003 STJ 43.28 43.66 42.16 42.65 38846
20081006 STJ 41.93 42.3 38.45 39.4 82762
20081007 STJ 39.72 40.16 37.79 37.89 47937
20081008 STJ 37.16 38.76 35.9 35.9 54582
20081009 STJ 36.15 37.92 34.52 34.59 61737
20081010 STJ 33 34.88 27.06 32.52 92193
20080911 STR 44.4 45.23 43.15 45.18 23933
20080912 STR 45.17 47.82 45.17 47.55 23763
20080915 STR 46.17 46.17 43.7 43.78 20433
20080916 STR 43.19 45.55 41.46 45.43 32220
20080917 STR 45 45.57 41.73 41.94 35483
20080918 STR 42.99 44.72 41.99 43.22 29529
20080919 STR 45.25 47.54 42.7 47.48 23947
20080922 STR 47.59 47.59 45.24 45.68 19399
20080923 STR 46.16 46.91 43.77 44.07 17551
20080924 STR 44.29 45.86 43.84 44.87 17908
20080925 STR 45.4 46.24 44.84 45.88 14986
20080926 STR 44.99 45.85 43.84 44.51 20031
20080929 STR 43.87 43.87 36.96 38 36473
20080930 STR 39.06 41.33 38.55 40.92 20333
20081001 STR 40.02 40.35 38.16 38.38 25483
20081002 STR 37.5 38 34.2 34.46 32956
20081003 STR 34.88 37.22 34.16 34.54 21395
20081006 STR 33.33 33.68 28.51 30.09 44235
20081007 STR 31 31.15 27.3 27.3 38629
20081008 STR 27.01 29.27 26.17 27.83 38101
20081009 STR 28.45 28.79 24.8 25.03 25256
20081010 STR 24.01 24.69 20.66 22.81 37225
20080911 STT 68.88 72.6 66.83 72.5 52618
20080912 STT 71.49 72.635 70.16 71.7 56472
20080915 STT 68.26 72.34 68.26 69.53 116929
20080916 STT 66 71.82 65.75 71.75 88714
20080917 STT 70.05 70.49 63.12 64.75 108557
20080918 STT 66.08 68.7 29.09 59 690377
20080919 STT 68.88 69.01 55.86 60.45 179949
20080922 STT 60.99 66.48 56.99 57.99 46609
20080923 STT 57.09 57.5 52.35 54.03 63818
20080924 STT 55.89 55.89 49.82 53.1 57436
20080925 STT 53.28 60 52.23 60 47123
20080926 STT 56.5 60.5 53.975 60.5 61022
20080929 STT 56.77 57.51 41.25 44 97268
20080930 STT 47.95 58.85 47.54 56.88 94281
20081001 STT 56.02 56.74 52.7801 55.56 53813
20081002 STT 56.93 56.93 51.8 51.84 40628
20081003 STT 53.7 57 41.41 46.96 97833
20081006 STT 44.5 48.37 36.69 42 98227
20081007 STT 45.05 52.75 39.95 39.95 109025
20081008 STT 38 45.33 37.14 43.6 142578
20081009 STT 45.55 47.74 41 41 112460
20081010 STT 39 48.25 38.26 43.2 136940
20080911 STZ 22.55 22.83 22.25 22.58 13042
20080912 STZ 22.43 22.73 22.17 22.73 11110
20080915 STZ 22.12 23.44 22.03 22.46 21634
20080916 STZ 22.04 23.04 22.04 22.83 19503
20080917 STZ 22.31 22.57 21.09 21.29 34940
20080918 STZ 21.47 22.29 20.85 21.99 32817
20080919 STZ 22.5 23.48 20.06 22.21 26909
20080922 STZ 21.95 22.02 21.09 21.15 12060
20080923 STZ 21.16 21.47 20.94 20.99 11437
20080924 STZ 21.09 21.66 21 21.5 14782
20080925 STZ 21.62 22.14 21.54 21.97 9499
20080926 STZ 21.775 22.27 21.58 22.11 16662
20080929 STZ 22.02 22.15 20.68 20.89 18753
20080930 STZ 21.26 21.61 20.95 21.46 20821
20081001 STZ 21.46 21.67 21.05 21.63 21221
20081002 STZ 21.44 21.5 19.66 19.73 31417
20081003 STZ 19.91 20.19 19.43 19.44 17260
20081006 STZ 19.12 19.36 17.91 18.6 20068
20081007 STZ 18.77 18.77 17.33 17.33 29720
20081008 STZ 16.97 17.54 16.66 17.04 25934
20081009 STZ 17.01 17.91 16.19 16.19 21902
20081010 STZ 15.62 16.04 14.25 15.4 35511
20080911 SUN 43.89 48 43.29 47.66 73740
20080912 SUN 48.07 49.44 47.35 47.85 84683
20080915 SUN 44.5 44.5 37.27 38.18 101993
20080916 SUN 36.89 39.8 35.74 39.04 92691
20080917 SUN 39 41.83 37.96 39.49 82092
20080918 SUN 40.25 42.64 39.06 41.05 94334
20080919 SUN 42.74 44.65 40 41.66 68783
20080922 SUN 42.33 42.76 38.79 38.9 34317
20080923 SUN 38.61 40.73 38.1 38.69 35783
20080924 SUN 38.88 40.35 37.61 38.72 34700
20080925 SUN 39.54 40.75 38.74 40.63 21669
20080926 SUN 38.82 41 38.76 40.18 29692
20080929 SUN 38.85 39.69 33.58 35.39 49671
20080930 SUN 35.79 36.99 34.76 35.58 36497
20081001 SUN 35.33 35.36 33.09 34.73 46760
20081002 SUN 34.28 34.59 31.21 31.31 27736
20081003 SUN 32.48 34.08 30.12 30.55 38609
20081006 SUN 29.31 29.31 24.85 27.76 63251
20081007 SUN 28.52 30.2 26.18 26.25 56117
20081008 SUN 24.36 27.55 23.33 26.31 66685
20081009 SUN 27.11 28.27 24.68 24.76 62320
20081010 SUN 21.83 27.28 21.3 25.32 72444
20080911 SVU 24.26 24.37 23.8 24.2 17301
20080912 SVU 23.83 24.03 23.46 23.61 15236
20080915 SVU 23.12 24.07 22.55 22.59 26246
20080916 SVU 22.24 23.34 21.93 23.09 41457
20080917 SVU 22.22 23.15 21.57 21.57 30169
20080918 SVU 21.85 22.76 20.82 22.71 48788
20080919 SVU 22.82 28.58 22.05 23.01 40708
20080922 SVU 22.97 22.98 22 22.17 21486
20080923 SVU 22.26 23.56 22.26 22.52 21850
20080924 SVU 22.64 23.93 22.17 22.76 29615
20080925 SVU 22.98 23.59 22.87 23.21 36305
20080926 SVU 23.19 24.04 22.63 24 30453
20080929 SVU 23.73 24.06 22.15 22.61 24503
20080930 SVU 23.09 23.09 21.2 21.7 45404
20081001 SVU 21.53 22.05 21.38 21.89 24524
20081002 SVU 21.77 22.3 21.51 21.67 20475
20081003 SVU 21.87 22 20.47 20.63 21773
20081006 SVU 20.25 21.14 19.81 20.57 28083
20081007 SVU 20.73 21.27 20.42 20.65 31751
20081008 SVU 20.24 21.8 20.16 20.72 29287
20081009 SVU 21.07 21.36 18.37 18.37 37675
20081010 SVU 17.77 18.54 16.48 17.55 42293
20080911 SWK 46.25 47.02 45.09 46.87 11676
20080912 SWK 46.44 48.18 46.03 48.12 7109
20080915 SWK 46.6 47.8 46.11 46.6 8182
20080916 SWK 45.49 46.62 44.89 45.98 10879
20080917 SWK 45.03 45.67 43.55 43.55 10723
20080918 SWK 44.17 45.68 42.63 45.04 17836
20080919 SWK 46.34 48.5 45.22 47.27 11196
20080922 SWK 46.67 47.13 45.85 46 7246
20080923 SWK 46.04 47.11 45.45 45.7 6959
20080924 SWK 45.96 46.41 45.11 45.67 5195
20080925 SWK 45.91 47.09 45.89 46.07 6343
20080926 SWK 46 46 44.14 44.7 7891
20080929 SWK 43.87 43.93 39.98 40.55 17399
20080930 SWK 41.45 42.13 39.69 41.74 11258
20081001 SWK 41.36 42.64 40.81 42.49 7835
20081002 SWK 42.25 42.47 40.89 41.06 10375
20081003 SWK 41.59 42.38 39.65 39.73 8046
20081006 SWK 38.27 39.33 36.41 38.23 13730
20081007 SWK 38.29 38.6 35.64 35.76 18204
20081008 SWK 34.55 37.29 34.32 36.66 11779
20081009 SWK 36.48 37.51 34.19 34.19 11802
20081010 SWK 32.74 35 31.49 33.43 11874
20080911 SWN 30.48 32.21 29.38 31 96549
20080912 SWN 31.77 33.1 31.47 32.8 63162
20080915 SWN 30.88 31.8 29.01 29.96 79900
20080916 SWN 29.12 31.32 27.5 31.32 73965
20080917 SWN 31.03 32.29 28.96 30.73 88034
20080918 SWN 31.58 33.52 30.431 32.39 102318
20080919 SWN 33.94 35.8099 32.57 35.42 93084
20080922 SWN 35.25 37.08 34.71 35.01 63002
20080923 SWN 35.01 37.41 34.41 35.02 51020
20080924 SWN 35.28 36.13 34.37 34.69 48500
20080925 SWN 34.24 35.91 33.5 35.39 46604
20080926 SWN 34.23 34.68 32.7675 33.24 54520
20080929 SWN 31.81 32 27 27.91 59033
20080930 SWN 28.35 31.12 28.04 30.54 59719
20081001 SWN 29.76 31.285 28.97 30.19 60522
20081002 SWN 29.73 29.86 27 27.72 77175
20081003 SWN 28 31.24 27.85 29.33 86927
20081006 SWN 27.23 28.48 24.21 28.22 106427
20081007 SWN 28.79 29.29 26.5 26.63 87297
20081008 SWN 25 26.92 23.11 25.03 139913
20081009 SWN 25.79 27.5 23.36 23.48 102454
20081010 SWN 20.03 22.71 19.05 20.81 138761
20080911 SWY 26.09 26.81 25.94 26.48 43198
20080912 SWY 26.17 26.26 25.37 25.48 48987
20080915 SWY 24.83 25.39 24.56 24.56 55659
20080916 SWY 24.29 24.77 23.47 24.67 97069
20080917 SWY 24.26 25.48 23.93 24.13 96225
20080918 SWY 24.37 25.73 23.81 25.6 98443
20080919 SWY 26.67 27.25 25.03 25.49 64665
20080922 SWY 25.23 25.71 24.5 24.7 54785
20080923 SWY 24.79 25.6 24.28 24.36 66993
20080924 SWY 24.47 24.47 23.68 23.95 54702
20080925 SWY 24.15 25.08 23.97 24.47 47456
20080926 SWY 24.24 24.8 24 24.72 39796
20080929 SWY 24.45 24.78 23.37 23.53 65755
20080930 SWY 23.93 24.07 22.63 23.72 60971
20081001 SWY 23.37 24.06 23.37 23.97 44237
20081002 SWY 23.78 24.46 23.78 23.82 41612
20081003 SWY 24.1 24.22 22.3 22.55 69760
20081006 SWY 22.38 22.75 20.77 21.77 81118
20081007 SWY 22.25 23.75 22.05 22.85 102345
20081008 SWY 22.4 25.04 22.4 23.68 96465
20081009 SWY 24.03 24.55 22.03 22.28 106187
20081010 SWY 21.65 22.47 19.86 20.44 101151
20080911 SYK 64.69 65.01 63.5 64.79 21325
20080912 SYK 64.53 64.62 63.78 63.99 23052
20080915 SYK 63.07 64.24 62.57 63.13 23794
20080916 SYK 62.55 63.66 61.94 63.29 19779
20080917 SYK 62.26 63.48 61.56 61.56 25434
20080918 SYK 62.26 64.31 61.12 63.38 34589
20080919 SYK 63.8 65.4 61.31 63.8 39639
20080922 SYK 63.37 64.46 63.08 63.59 12205
20080923 SYK 63.86 65.36 63.39 63.67 22452
20080924 SYK 63.74 64.52 63.48 63.96 16070
20080925 SYK 64.28 65.35 63 64.45 15468
20080926 SYK 63.72 64.72 63.46 64.31 16409
20080929 SYK 63.67 64.29 60.5 61.35 25972
20080930 SYK 62.48 62.67 61.17 62.3 23660
20081001 SYK 62.11 63.26 61.58 62.7 14536
20081002 SYK 62.68 62.99 61.46 61.51 19991
20081003 SYK 62.26 62.92 60.7 60.87 19451
20081006 SYK 59.79 59.99 55.055 57.18 44620
20081007 SYK 57.75 59.209 56.86 56.86 33721
20081008 SYK 54.99 57.36 53.96 55.24 28704
20081009 SYK 55.65 56.14 51.84 51.84 32175
20081010 SYK 49.6 55 47.8 51.12 51914
20080911 SYMC 20.35 20.89 20.13 20.82 196534
20080912 SYMC 20.57 20.89 20.37 20.57 123630
20080915 SYMC 20.01 20.63 20.01 20.08 134113
20080916 SYMC 19.94 21.04 19.885 20.12 190615
20080917 SYMC 19.77 20.15 19.51 19.52 171925
20080918 SYMC 20.5 20.56 18.66 19.4 221810
20080919 SYMC 20 20.95 18.46 19.88 183224
20080922 SYMC 20.06 20.27 19.07 19.4 121092
20080923 SYMC 19.45 20 19.45 19.5 163971
20080924 SYMC 19.56 19.95 19.46 19.63 122100
20080925 SYMC 19.74 20.05 19.57 19.66 98049
20080926 SYMC 19.48 19.86 19.31 19.8 90324
20080929 SYMC 19.57 19.85 18.6189 18.62 210096
20080930 SYMC 18.84 19.6 18.55 19.58 230129
20081001 SYMC 19.38 19.53 18.66 18.94 152918
20081002 SYMC 18.97 19.03 17.77 17.83 184434
20081003 SYMC 17.56 18.02 16.88 16.95 249084
20081006 SYMC 16.92 17.265 15.7 16.41 294243
20081007 SYMC 16.51 16.67 14.91 15 245977
20081008 SYMC 15 15.77 14.63 14.69 288980
20081009 SYMC 14.7 15.05 13.52 13.9 225370
20081010 SYMC 13.31 14.665 12.87 13.67 285054
20080911 SYY 33.77 34.8 33.56 34.8 72333
20080912 SYY 34.44 34.8 33.76 34.62 50377
20080915 SYY 34.11 35 33.29 34.16 40828
20080916 SYY 33.65 34.5 33.5 34.2 54552
20080917 SYY 33.63 34.2 32.87 32.88 62259
20080918 SYY 33.38 34.75 32.23 34.13 65490
20080919 SYY 34.95 34.95 33.04 33.43 58107
20080922 SYY 33.04 33.04 31.94 32.09 42948
20080923 SYY 32.1 33.24 32.04 32.51 31165
20080924 SYY 32.68 33 31.77 32.47 29949
20080925 SYY 32.66 33.52 32.52 33.17 33784
20080926 SYY 32.72 33.3 32.72 33.3 29884
20080929 SYY 32.86 33.4 31.17 31.19 57963
20080930 SYY 31.52 31.52 30.42 30.83 61366
20081001 SYY 30.51 31.27 30.16 31.16 34486
20081002 SYY 31.16 31.5 30.41 30.67 36781
20081003 SYY 30.98 31.28 29.63 29.72 43470
20081006 SYY 28.04 30.33 28.04 29.41 63245
20081007 SYY 29.68 30.24 28.45 28.61 54417
20081008 SYY 28.01 28.79 26.95 27 95400
20081009 SYY 26.88 27.37 25.56 25.58 62808
20081010 SYY 24.67 26.12 22.94 24.55 94319
20080911 T 31.25 31.61 30.65 31.56 277669
20080912 T 31.38 31.57 30.69 31.54 233750
20080915 T 30.73 31.12 29.96 29.96 360980
20080916 T 29.57 30.29 29.08 29.88 426455
20080917 T 29.41 29.64 28.25 28.8 537691
20080918 T 28.88 29.68 27.51 29.08 553805
20080919 T 30.66 31.18 29.25 30.43 441841
20080922 T 30.46 30.5 28.9 29.21 275070
20080923 T 29.29 29.93 28.65 28.75 267981
20080924 T 29.01 29.17 28.27 28.98 235781
20080925 T 29.24 30.55 29.06 30.07 327739
20080926 T 29.6 30.1 29.41 30 246363
20080929 T 29.63 30 27.56 27.75 423450
20080930 T 28.35 29.02 27.92 27.92 459492
20081001 T 28.15 28.49 27.05 28.09 377149
20081002 T 28.2 28.59 27.65 27.97 325093
20081003 T 28.25 29.37 27.86 28.12 426562
20081006 T 27.48 27.82 26 26.86 533585
20081007 T 27.4 27.8 25.72 25.74 435154
20081008 T 25.02 26.13 23.95 24.73 657022
20081009 T 24.82 25.22 22.52 23 598688
20081010 T 22.14 24.82 20.9 22.42 801272
20080911 TAP 48.48 48.96 47.7 48.96 14967
20080912 TAP 48.64 49.08 48.22 49.02 9659
20080915 TAP 46.58 49.93 46.58 48.31 14833
20080916 TAP 48.46 49.48 47.22 48.85 14938
20080917 TAP 48.38 48.97 47.781 48 16744
20080918 TAP 48.03 49.12 47.63 48.67 16735
20080919 TAP 49.91 50.44 47.3 47.76 39140
20080922 TAP 47.59 48.13 46.77 46.96 9751
20080923 TAP 47 47.95 46.8 46.84 8656
20080924 TAP 47.01 47.17 45.67 46.43 11351
20080925 TAP 46.67 46.81 45.57 46.27 15306
20080926 TAP 46 46.74 45.99 46.41 10529
20080929 TAP 46.26 47.52 44.27 44.79 24939
20080930 TAP 45.31 46.82 44.94 46.75 13614
20081001 TAP 46.31 47.93 46.14 47.74 12446
20081002 TAP 47.61 47.88 45.92 46.5 10820
20081003 TAP 46.79 47.94 46.25 46.38 20688
20081006 TAP 44.3 46.62 44.17 45.06 21237
20081007 TAP 45.47 45.69 43.63 43.63 16738
20081008 TAP 43.03 44.1 41.19 42.77 18010
20081009 TAP 42.43 43.02 40.31 40.5 20015
20081010 TAP 38.88 41.21 36.11 37.6 29940
20080911 TDC 23.56 23.6 22.76 23.42 12961
20080912 TDC 23.21 23.23 22.65 22.99 10095
20080915 TDC 22.59 22.69 21.73 22.1 18229
20080916 TDC 21.95 23.85 21.95 23.59 22061
20080917 TDC 23.13 23.57 22.17 22.17 18000
20080918 TDC 22.49 22.56 21.22 22.14 19185
20080919 TDC 22.4 23.55 21.17 22.2 22540
20080922 TDC 22.29 22.29 21.28 21.38 6906
20080923 TDC 21.57 22.13 21.15 21.21 9044
20080924 TDC 21.12 21.42 20.95 21.03 12808
20080925 TDC 20.9 21.17 19.2 19.4 41633
20080926 TDC 19.13 21.15 19.08 20.61 46468
20080929 TDC 20.26 20.59 18 18.41 28287
20080930 TDC 18.67 19.54 17.9 19.5 33444
20081001 TDC 19.4 19.7 18.64 18.85 19207
20081002 TDC 18.77 19.07 17.79 17.84 18706
20081003 TDC 18.13 18.52 17.04 17.1 16644
20081006 TDC 16.9 17.04 15.63 16.79 16411
20081007 TDC 16.7 16.83 15.98 16.07 19113
20081008 TDC 15.92 17.13 15.71 16.79 26979
20081009 TDC 17.26 17.54 15.97 16.01 23164
20081010 TDC 15.65 16.39 14.5 15.22 33343
20080911 TE 16.24 16.59 16.06 16.56 19479
20080912 TE 16.46 17.03 16.4 16.95 27237
20080915 TE 16.69 16.95 16.29 16.33 22434
20080916 TE 16.15 16.71 15.95 16.66 33941
20080917 TE 16.39 16.64 15.95 15.96 32018
20080918 TE 16.14 16.86 16 16.75 34162
20080919 TE 16.59 17.56 15.14 17.22 30874
20080922 TE 17.25 17.3 16.71 16.79 18408
20080923 TE 16.7 16.92 16.46 16.53 13407
20080924 TE 16.53 16.7 16.1 16.43 18774
20080925 TE 16.54 17.02 16.44 16.92 12323
20080926 TE 16.76 17 16.51 16.84 10450
20080929 TE 16.62 16.82 15.36 15.42 27656
20080930 TE 15.73 15.93 15.36 15.73 27609
20081001 TE 15.58 16.05 15.43 15.92 16357
20081002 TE 15.86 15.92 15.19 15.25 16327
20081003 TE 15.4 15.68 14.7 14.82 23985
20081006 TE 14.57 14.79 13.37 14.57 44507
20081007 TE 14.59 14.83 13.86 13.86 31868
20081008 TE 13.5 14.22 13.4 13.73 26612
20081009 TE 13.96 14.02 13 13 22737
20081010 TE 12.29 13.04 11.3 12.3 37040
20080911 TEG 51.79 53.22 51.24 53.2 5583
20080912 TEG 53.09 53.7 52.84 53.44 4598
20080915 TEG 52.7 53.92 52.26 52.6 5349
20080916 TEG 52.4 52.45 49.33 51.11 13230
20080917 TEG 50.75 51.67 48.88 49.05 10751
20080918 TEG 49.6 52.15 49.16 51.6 12184
20080919 TEG 51.8 53.18 51.01 52.86 8383
20080922 TEG 52.49 53 51.55 51.74 4959
20080923 TEG 51.2 52.27 50.91 51.34 4698
20080924 TEG 51.27 51.96 50.81 51.8 5416
20080925 TEG 51.89 53.25 51.68 52.97 4396
20080926 TEG 52.01 53.2 51.99 52.82 2750
20080929 TEG 52.27 52.75 50.19 50.46 8037
20080930 TEG 51.39 51.39 49.29 49.94 5944
20081001 TEG 49.58 50.58 49.21 50.45 4179
20081002 TEG 50.47 50.95 49.8 50.2 5329
20081003 TEG 50.69 51.47 49.5 50.03 4653
20081006 TEG 49.14 49.64 45.61 46.98 8784
20081007 TEG 47.5 47.77 45.55 45.55 10197
20081008 TEG 45 47.35 44.37 45.83 11954
20081009 TEG 46.53 46.69 42.46 42.62 10315
20081010 TEG 41.62 41.89 36.91 41.05 15035
20080911 TEL 29.81 30.11 29.4 30.07 30571
20080912 TEL 29.52 30.11 29.46 29.89 25822
20080915 TEL 29.28 29.65 28.29 28.33 51824
20080916 TEL 28.07 28.17 27.15 28.04 63673
20080917 TEL 27.67 28.01 26.83 26.9 42528
20080918 TEL 27.27 27.55 25.76 26.9 51722
20080919 TEL 27.05 30.5 27.05 30.15 55571
20080922 TEL 30.04 30.66 28.99 29.15 41946
20080923 TEL 29.15 29.49 28.27 28.36 40632
20080924 TEL 28.24 28.81 27.96 28.25 32460
20080925 TEL 28.76 28.92 28.14 28.35 26822
20080926 TEL 27.84 28.35 27.0565 27.39 36986
20080929 TEL 27.39 27.82 24.9 25 56858
20080930 TEL 25.25 27.67 25.02 27.66 79461
20081001 TEL 27.44 27.91 26.6 27.61 45416
20081002 TEL 27.31 27.59 25.75 25.76 50894
20081003 TEL 26.3 27.19 25.6 25.65 29654
20081006 TEL 24.99 25.63 23.44 25.12 59948
20081007 TEL 25.3875 25.57 22.93 23.11 39424
20081008 TEL 22.32 24.17 22.03 22.15 42470
20081009 TEL 22.3 22.43 20.99 20.99 44150
20081010 TEL 20 21.71 18.68 20.37 55720
20080911 TER 8.76 9 8.64 8.9 27769
20080912 TER 8.76 8.84 8.59 8.72 25699
20080915 TER 8.36 8.69 8.21 8.26 37102
20080916 TER 8.14 8.74 8.02 8.57 40206
20080917 TER 8.3 8.68 8.13 8.25 41085
20080918 TER 8.4 8.55 8.07 8.55 63208
20080919 TER 8.76 9.97 8.545 8.66 57169
20080922 TER 8.65 8.74 8.33 8.35 21124
20080923 TER 8.36 8.48 8.12 8.16 34293
20080924 TER 8.2 8.33 8 8.07 27301
20080925 TER 8.05 8.34 7.99 8.15 28942
20080926 TER 8.11 8.32 7.88 8.31 22062
20080929 TER 8.13 8.24 7.7 7.76 40814
20080930 TER 7.89 7.89 7.54 7.81 31811
20081001 TER 7.76 7.87 7.61 7.74 22363
20081002 TER 7.68 7.75 7.13 7.15 29493
20081003 TER 7.21 7.42 6.88 6.9 46148
20081006 TER 6.82 6.85 6.36 6.75 52147
20081007 TER 6.97 6.97 6.18 6.19 42282
20081008 TER 6 6.5 5.9101 6.07 54256
20081009 TER 6.17 6.31 5.78 5.81 40529
20081010 TER 5.67 5.97 5.25 5.73 71931
20080911 TEX 35.29 36.89 34.69 36.72 27167
20080912 TEX 36.64 37.17 35.4 36.76 31306
20080915 TEX 35.69 37.1 34.32 34.59 32398
20080916 TEX 33.89 35.25 32.51 34.76 38933
20080917 TEX 34.34 35.08 33.46 33.49 37755
20080918 TEX 34.16 34.29 30.85 33.81 43356
20080919 TEX 35.8 36.57 32.54 33.18 55437
20080922 TEX 33.67 34.59 32.36 33.57 24603
20080923 TEX 34.45 34.8 32.98 33.69 26209
20080924 TEX 34.25 34.62 32.68 33.25 31633
20080925 TEX 33.29 33.93 32.43 33.22 23947
20080926 TEX 32.55 34.19 32.41 34.18 25683
20080929 TEX 33.57 34.13 28.22 29.28 44934
20080930 TEX 29.51 30.84 28.82 30.52 37045
20081001 TEX 30.38 30.44 28.33 29.43 30369
20081002 TEX 29.4 29.57 25.95 26.11 31716
20081003 TEX 25.52 26.92 23.35 23.67 48161
20081006 TEX 22.05 23.28 19.79 23.12 52182
20081007 TEX 23.25 24.35 21.03 21.25 39400
20081008 TEX 20.1 21.97 19.2 20.61 41963
20081009 TEX 20.7 22 18.88 19.17 31743
20081010 TEX 18.01 19.95 16.82 19.06 38639
20080911 TGT 55.95 57.63 55.58 57.63 127354
20080912 TGT 57.2 57.33 56.28 57.26 97964
20080915 TGT 55.64 57.74 55.26 55.4 144138
20080916 TGT 54.64 58.79 54.1 57.87 210436
20080917 TGT 56.41 57.75 52.96 53.59 207721
20080918 TGT 53.43 56.29 52.39 55.53 223512
20080919 TGT 59 59.55 52.64 53.32 233037
20080922 TGT 52.82 52.99 49.7 49.8 210866
20080923 TGT 50.07 50.86 49.22 49.51 141124
20080924 TGT 49.35 51.04 48.9 49.26 85286
20080925 TGT 49.85 51.2 49.33 50.22 100434
20080926 TGT 49.27 51.6 48.99 51.47 97326
20080929 TGT 50.69 50.8 46.62 47.35 164350
20080930 TGT 48.59 49.65 47.69 49.05 115757
20081001 TGT 48.51 48.86 46.67 47.24 142746
20081002 TGT 46.84 47.61 44.5 44.7 147002
20081003 TGT 45.75 45.75 43.5 43.66 215016
20081006 TGT 42.49 43.22 38.35 42.35 237800
20081007 TGT 43.34 43.49 39.82 39.86 249980
20081008 TGT 37.61 42.78 37.4 41.3 305084
20081009 TGT 42.15 42.34 37.02 37.53 179298
20081010 TGT 35.52 38.74 35 37 262660
20080911 THC 5.95 6.24 5.92 6.21 40385
20080912 THC 6.19 6.49 5.92 6.48 53117
20080915 THC 6.26 6.38 5.995 6.07 68367
20080916 THC 6.02 6.12 5.77 5.95 59780
20080917 THC 5.83 5.99 5.71 5.84 80011
20080918 THC 5.95 6.25 5.915 6.14 100351
20080919 THC 6.44 6.7 5.97 6.26 154540
20080922 THC 6.1 6.33 6.05 6.08 72460
20080923 THC 6.1 6.39 6.1 6.16 71998
20080924 THC 6.1 6.24 5.9 6.01 45745
20080925 THC 6.08 6.19 5.98 6.13 53933
20080926 THC 6.1 6.2 5.92 6.01 52678
20080929 THC 5.99 6 5.43 5.55 79892
20080930 THC 5.57 5.63 5.4 5.55 52383
20081001 THC 5.3 5.32 5.1 5.25 147879
20081002 THC 5.2 5.33 4.89 5.01 99776
20081003 THC 5.15 5.43 4.99 5.01 149972
20081006 THC 4.92 5 4.31 4.51 106645
20081007 THC 4.51 4.635 4.22 4.22 89788
20081008 THC 4.13 4.5 4.08 4.29 83251
20081009 THC 4.34 4.5 3.98 4.02 83879
20081010 THC 3.77 4.47 3.61 4.18 146605
20080911 TIE 11.73 12.23 11.32 11.71 61109
20080912 TIE 11.97 11.97 11.14 11.46 58554
20080915 TIE 10.99 11.2 10.11 10.36 56137
20080916 TIE 9.99 10.75 9.85 10.71 52720
20080917 TIE 10.63 11.15 9.88 10.83 63129
20080918 TIE 11.2 12.01 10.36 12.01 70284
20080919 TIE 12.6 13.01 12.06 12.95 67729
20080922 TIE 13.18 13.18 12.17 12.17 27161
20080923 TIE 12.13 12.64 11.97 12.14 36922
20080924 TIE 12.3 12.63 12.06 12.13 25483
20080925 TIE 12.41 12.41 11.78 12.03 22255
20080926 TIE 11.49 11.9 11.1 11.38 25374
20080929 TIE 11.19 11.2 9.91 10.61 51963
20080930 TIE 10.79 11.34 10.2793 11.34 29945
20081001 TIE 11.29 11.32 10.4 10.58 27306
20081002 TIE 10.58 10.88 9.84 9.84 29171
20081003 TIE 10.05 10.38 8.99 9.14 47048
20081006 TIE 8.5 8.75 6.99 8.64 57146
20081007 TIE 8.9 9.16 7.25 7.31 47100
20081008 TIE 7.11 8.85 7.1 8.39 56338
20081009 TIE 8.72 8.87 7.36 7.44 40036
20081010 TIE 6.8 8.29 6.37 7.47 63414
20080911 TIF 42.65 43.16 41.83 42.72 36082
20080912 TIF 42.4 43 41.55 42.07 24580
20080915 TIF 40.56 41.48 39.75 39.91 31000
20080916 TIF 38.83 40.25 38.25 38.98 37603
20080917 TIF 38.37 38.81 36.01 36.58 56097
20080918 TIF 37.22 38.7 35.15 38.22 52364
20080919 TIF 40.01 44.88 38.02 38.07 47648
20080922 TIF 38.09 38.09 35.5 35.82 36019
20080923 TIF 36 36.9 35.5 35.93 32681
20080924 TIF 35.93 37.63 35.77 36.84 30417
20080925 TIF 37.18 37.58 36.56 36.76 20540
20080926 TIF 36.34 36.76 35.79 36.73 14362
20080929 TIF 36.04 36.81 33.66 34.73 34141
20080930 TIF 35.52 35.86 34.65 35.52 24015
20081001 TIF 35.07 35.8 35.02 35.34 23260
20081002 TIF 35.11 35.42 33.61 33.67 22441
20081003 TIF 33.68 34.42 32.31 32.34 29952
20081006 TIF 31.74 31.74 28.72 30.78 46116
20081007 TIF 31.1 31.5 28.43 28.66 37152
20081008 TIF 27.87 29.74 27.02 27.79 71544
20081009 TIF 27.62 28.37 24.46 24.67 50093
20081010 TIF 23.12 30.8 21.78 28.76 84399
20080911 TJX 33.9 35.03 33.86 35.03 75153
20080912 TJX 34.5 35.01 33.79 34 81491
20080915 TJX 33.1 34.26 33 33.24 75226
20080916 TJX 32.4 34.84 32.4 34.22 111778
20080917 TJX 33.64 34.17 32.25 32.29 132674
20080918 TJX 32.74 33.21 31.25 32.93 95695
20080919 TJX 33.41 36 32.35 32.55 87873
20080922 TJX 32.31 33.61 31.36 31.4 58115
20080923 TJX 31.55 32.57 31.46 31.84 72604
20080924 TJX 32.02 32.16 31.0575 31.18 50373
20080925 TJX 31.39 32.49 31.36 31.74 72301
20080926 TJX 31.65 32.32 31.13 31.96 64071
20080929 TJX 31.43 32.2 30.25 30.25 82979
20080930 TJX 30.93 30.93 29.75 30.52 72632
20081001 TJX 30.27 30.63 29.8 30.62 79755
20081002 TJX 30.41 30.65 29.25 29.44 70203
20081003 TJX 30 30.37 29.64 29.87 98215
20081006 TJX 29.18 29.59 27.78 29.4 109917
20081007 TJX 29.68 30.1 27.78 27.83 102972
20081008 TJX 27.15 29.75 27.15 27.61 131553
20081009 TJX 26.68 27.44 24.72 25.15 160404
20081010 TJX 23.77 27.28 23.39 25.65 166061
20080911 TLAB 4.62 4.65 4.45 4.6 42036
20080912 TLAB 4.54 4.61 4.54 4.58 21362
20080915 TLAB 4.55 4.565 4.41 4.41 20247
20080916 TLAB 4.37 4.44 4.12 4.22 84492
20080917 TLAB 4.13 4.2 3.99 3.99 62492
20080918 TLAB 4.07 4.09 3.67 3.92 72309
20080919 TLAB 4.19 4.19 3.92 4.1 76098
20080922 TLAB 4.06 4.17 4 4.05 44770
20080923 TLAB 4.01 4.17 3.86 3.95 48687
20080924 TLAB 3.96 4.05 3.84 4.01 45225
20080925 TLAB 4.04 4.16 3.97 4.11 34006
20080926 TLAB 4.04 4.13 3.9799 4.11 30684
20080929 TLAB 4.19 4.35 3.83 3.83 75235
20080930 TLAB 4.01 4.09 3.85 4.06 57040
20081001 TLAB 4.01 4.1 3.94 4.03 44904
20081002 TLAB 4 4.06 3.88 3.96 61703
20081003 TLAB 4 4.18 3.86 3.95 60021
20081006 TLAB 3.86 3.91 3.35 3.46 140017
20081007 TLAB 3.56 3.63 3.41 3.46 107220
20081008 TLAB 3.34 3.74 3.25 3.53 87605
20081009 TLAB 3.56 3.68 3.42 3.44 93932
20081010 TLAB 3.35 3.57 3.1 3.49 144739
20080911 TMK 59.47 61.23 59.47 61.05 8141
20080912 TMK 60.54 61.59 60 61.21 7278
20080915 TMK 59 61.91 58.25 59.14 10367
20080916 TMK 57.01 60.63 57.01 60.63 13475
20080917 TMK 59.59 59.59 55.83 55.97 14037
20080918 TMK 57.01 59.3 54.31 59.19 17039
20080919 TMK 62.41 66 59.05 61.88 11454
20080922 TMK 60.87 62.17 59.28 59.28 7915
20080923 TMK 62.5 62.5 58.88 59.85 5670
20080924 TMK 59.44 60.33 56.82 59 4499
20080925 TMK 59.9 62.45 59.73 62.14 6951
20080926 TMK 60 62.77 58.5 62.39 9023
20080929 TMK 61.99 62.85 59.7 60 9980
20080930 TMK 61.25 61.52 59.14 59.8 8945
20081001 TMK 60.05 60.06 57.02 58.44 6203
20081002 TMK 58.39 58.7 54.11 54.11 6205
20081003 TMK 54.62 54.9 51.83 51.83 16040
20081006 TMK 51.96 52.65 47.51 49.07 8946
20081007 TMK 49.18 50.8 47.42 48.3 8536
20081008 TMK 46.72 50.46 44.31 44.31 10225
20081009 TMK 44.33 44.65 39.47 40.01 24834
20081010 TMK 37.58 39.07 34.3 38.34 23440
20080911 TMO 56.32 57.49 55.86 57.44 21355
20080912 TMO 57.48 58.65 57.27 58.52 27100
20080915 TMO 56.94 58.74 56.91 56.94 24593
20080916 TMO 57.28 58.03 55.79 57.15 30996
20080917 TMO 56 57.02 54.57 54.72 36882
20080918 TMO 55.01 56.9 54.12 56.27 39548
20080919 TMO 58 60 56.6 56.98 52836
20080922 TMO 56.57 56.93 54.7 54.99 23075
20080923 TMO 55.24 56.02 54.4 54.43 19450
20080924 TMO 54.26 54.67 52.67 54.29 30560
20080925 TMO 54.56 56.22 54.21 56.01 30229
20080926 TMO 55.38 56.71 55.01 56.62 21599
20080929 TMO 55.99 56.42 52.56 52.97 39282
20080930 TMO 54.17 55.27 52.65 55 29767
20081001 TMO 54.58 55.12 51.37 53.17 42999
20081002 TMO 53.17 53.17 50.11 50.37 52699
20081003 TMO 51.13 52.9 50.57 50.57 41796
20081006 TMO 49.74 49.99 46.81 48.64 51843
20081007 TMO 49.25 51.08 48.31 48.44 50336
20081008 TMO 46.98 49.38 46.97 46.97 38277
20081009 TMO 47.15 47.29 42.61 42.61 46612
20081010 TMO 40.9 43.5 34.59 41.01 108178
20080911 TROW 56.24 58.2 55.42 58.08 49341
20080912 TROW 57.55 58.66 56.87 57.44 35405
20080915 TROW 54.79 56.88 53.78 53.98 62542
20080916 TROW 52.67 58.83 52.41 58.29 79117
20080917 TROW 56.94 57.02 52.08 53.47 75542
20080918 TROW 54.6 60.38 49.77 59.26 89825
20080919 TROW 68.25 70.2 47.76 65.01 60883
20080922 TROW 63.91 65 56.07 57.91 33022
20080923 TROW 56.8 58 55.5 55.75 22283
20080924 TROW 56.76 59.94 56.04 58.7 14963
20080925 TROW 60 60.1 57.3 57.99 18627
20080926 TROW 56.45 61.22 56.03 60.93 17894
20080929 TROW 59.21 61 49.9989 50 34568
20080930 TROW 52 58 50.51 53.71 22349
20081001 TROW 53.68 56.5 52.58 55.54 15667
20081002 TROW 55.57 58 50.26 50.92 21272
20081003 TROW 53.32 56.49 49.79 49.88 19753
20081006 TROW 48.55 52.75 44.67 52.18 27493
20081007 TROW 50.96 52.49 46.3 46.98 25288
20081008 TROW 45 51.15 44.0123 46.05 25198
20081009 TROW 46.73 47.54 38.58 40 59687
20081010 TROW 37.24 40.87 35.25 39.99 77421
20080911 TRV 42.88 44.79 42.84 44.61 56539
20080912 TRV 43.99 45.56 43.98 45.05 46570
20080915 TRV 43.92 47.5 43.51 43.7 98246
20080916 TRV 44.3 49.8 43.88 48.86 126921
20080917 TRV 48.96 51 45.01 45.01 131869
20080918 TRV 46.76 50.8 45.08 50.8 115275
20080919 TRV 56.54 58.57 47.34 50.76 84364
20080922 TRV 50.25 50.95 44.98 46.53 55261
20080923 TRV 46.53 48.2 45 45.62 41421
20080924 TRV 45.63 47.85 43.5 44.18 38564
20080925 TRV 44.46 48.26 43.31 45.09 39595
20080926 TRV 44.44 45.81 43.36 44 39190
20080929 TRV 44.88 45.02 36 36 67938
20080930 TRV 39.4 46 38.74 45.2 69500
20081001 TRV 43.44 45.69 41.16 42.99 49792
20081002 TRV 43.75 43.81 40.25 40.47 35373
20081003 TRV 42.68 43.17 38.53 38.8 41102
20081006 TRV 38.41 41 36.92 39.1 50040
20081007 TRV 39.2 42 35.1 35.1 54579
20081008 TRV 33.88 42 32.67 32.67 102532
20081009 TRV 33.9 35.26 30.6 30.6 100089
20081010 TRV 29.68 34.67 28.91 30.5 111975
20080911 TSN 12.85 13.48 12.76 13.34 112938
20080912 TSN 13.2 13.55 13.18 13.49 56426
20080915 TSN 13.48 13.5 12.61 13 62313
20080916 TSN 12.81 13.17 12.5 13.06 63621
20080917 TSN 12.79 13.03 12.51 12.63 74899
20080918 TSN 12.77 13.02 12.395 12.98 67449
20080919 TSN 13.62 14.08 12.8 13.13 78429
20080922 TSN 12.95 13.44 12.9 12.98 49682
20080923 TSN 13.04 13.21 12.8 12.82 50532
20080924 TSN 12.85 12.86 11.86 12.14 122509
20080925 TSN 11.56 13.33 11.56 13.1 107871
20080926 TSN 12.81 13.14 12.62 12.69 78169
20080929 TSN 12.68 12.71 10.97 11.24 84793
20080930 TSN 11.62 11.98 11.25 11.94 60727
20081001 TSN 11.78 13.08 11.69 12.87 59572
20081002 TSN 12.83 12.87 12.24 12.3 42299
20081003 TSN 12.51 12.78 11.57 11.68 56172
20081006 TSN 11.37 11.97 10.96 11.75 75428
20081007 TSN 11.88 12.15 11.01 11.05 56880
20081008 TSN 10.81 11.6 10.54 11.2 61422
20081009 TSN 11.46 12.08 10.71 10.71 67981
20081010 TSN 10.51 11.1703 9.82 10.54 94428
20080911 TSO 16.88 18.19 16.71 17.98 167271
20080912 TSO 18.43 19.5 18.26 19.06 197694
20080915 TSO 17.5 17.8 15.62 15.98 156707
20080916 TSO 15.22 16.68 14.29 16.39 140090
20080917 TSO 16.11 17.47 15.37 16.5 124402
20080918 TSO 16.88 17.81 16.18 17.29 101272
20080919 TSO 18.49 19.2 17.98 18.86 109580
20080922 TSO 18.76 18.8 17.26 17.39 62845
20080923 TSO 17.34 18.87 17.22 18.2 66173
20080924 TSO 18.39 19.22 17.83 18.78 65982
20080925 TSO 18.61 20.17 18.61 19.87 92781
20080926 TSO 19.02 19.76 18.05 18.88 78869
20080929 TSO 18.21 18.34 15.05 16.75 145704
20080930 TSO 16.84 17.05 16.24 16.49 83783
20081001 TSO 16.5 16.87 15.89 16.28 75578
20081002 TSO 16.45 16.45 14.4 14.42 82043
20081003 TSO 14.75 15.35 13.75 13.92 84168
20081006 TSO 13.29 13.29 10.94 12.22 123616
20081007 TSO 12.7 12.98 10.75 10.82 122474
20081008 TSO 10.25 11.02 9.59 10.48 152425
20081009 TSO 10.94 10.96 9.12 9.2 102927
20081010 TSO 8.25 10 7.61 8.36 190188
20080911 TSS 18.87 18.95 18.61 18.92 9880
20080912 TSS 18.74 18.81 18.55 18.76 6899
20080915 TSS 18.32 18.53 17.93 17.94 8213
20080916 TSS 17.71 18.0274 17.47 17.99 9699
20080917 TSS 17.71 17.71 17.05 17.13 11581
20080918 TSS 17.44 17.73 16.47 17.51 21309
20080919 TSS 16.72 18.65 16.72 18.04 13163
20080922 TSS 17.95 17.985 17.53 17.65 11940
20080923 TSS 17.77 18.18 17.64 17.79 9697
20080924 TSS 17.82 18.22 17.59 17.96 5965
20080925 TSS 18.1 18.5 18 18.3 11199
20080926 TSS 17.8 17.8 16.89 17.45 16996
20080929 TSS 17.15 17.39 15.16 15.28 23412
20080930 TSS 14.3 16.47 14.3 16.4 22658
20081001 TSS 16.14 16.22 15.65 15.87 14254
20081002 TSS 15.68 15.87 15.4 15.44 12550
20081003 TSS 15.87 16.46 15.29 15.46 18920
20081006 TSS 15.07 15.3 14.1 14.71 15618
20081007 TSS 14.99 15.24 14.22 14.22 17445
20081008 TSS 13.91 15 13.53 14.22 17846
20081009 TSS 14.22 14.54 13.57 13.6 14400
20081010 TSS 11.82 14.49 11.82 13.56 20398
20080911 TWX 14.62 14.62 14.28 14.42 492479
20080912 TWX 14.41 14.74 14.12 14.57 288063
20080915 TWX 14.14 14.46 14.045 14.12 362393
20080916 TWX 14 14.24 13.64 14.08 380791
20080917 TWX 13.9 14.23 13.73 13.74 456864
20080918 TWX 13.93 14.05 13.15 13.95 477021
20080919 TWX 14.1 14.58 13.15 14.55 424509
20080922 TWX 14.38 14.55 13.82 13.89 263704
20080923 TWX 13.9 14.21 13.57 13.83 277661
20080924 TWX 13.92 14.21 13.63 13.96 256551
20080925 TWX 14.04 14.43 13.92 14.24 266912
20080926 TWX 13.97 14.24 13.78 14.21 295347
20080929 TWX 14.02 14.2 12.68 12.9 381048
20080930 TWX 13.11 13.23 12.82 13.11 346873
20081001 TWX 12.92 13.18 12.76 13.06 227355
20081002 TWX 12.95 13.09 12.35 12.5 300366
20081003 TWX 12.64 12.86 12.05 12.12 302880
20081006 TWX 11.9 12.06 10.86 11.23 641258
20081007 TWX 11.37 11.37 10.61 10.73 514127
20081008 TWX 10.4 11.13 10.4 10.78 611791
20081009 TWX 10.87 11.1 9.94 10.09 423779
20081010 TWX 9.31 10 8.88 9.19 793973
20080911 TXN 21.66 22.22 21.55 22.19 158382
20080912 TXN 22.07 22.28 21.65 22.15 116172
20080915 TXN 21.64 22.35 21.62 21.91 176289
20080916 TXN 21.69 22.82 21.57 22.59 302852
20080917 TXN 22.49 22.75 22.05 22.09 257109
20080918 TXN 22.46 23.2 21.4 22.75 261449
20080919 TXN 23.74 25.3 22.98 23.6 234176
20080922 TXN 23.51 23.6 22.38 22.71 166071
20080923 TXN 22.71 22.97 21.93 22.03 158474
20080924 TXN 22.1 22.38 21.94 22.11 115801
20080925 TXN 22.01 22.97 22.01 22.69 162479
20080926 TXN 22.16 23.29 22.16 23.26 155274
20080929 TXN 22.95 22.99 21.3 21.51 232027
20080930 TXN 22 22 21.37 21.5 206457
20081001 TXN 21.34 21.755 21.09 21.64 179713
20081002 TXN 21.45 21.45 20.58 20.66 223508
20081003 TXN 20.94 21.61 20.64 21.06 214567
20081006 TXN 20.61 21.09 19.655 20.64 305133
20081007 TXN 20.91 21.13 19.47 19.5 266599
20081008 TXN 19.12 20.33 18.92 19.34 346652
20081009 TXN 19.65 20.04 18.52 18.52 253075
20081010 TXN 17.68 20.15 17.23 19.16 417768
20080911 TXT 37.8 38.8 37.201 38.78 33035
20080912 TXT 38.31 39.18 37.53 38.92 47192
20080915 TXT 37.29 37.49 36.06 36.27 37231
20080916 TXT 35.51 35.79 34.44 35.54 42273
20080917 TXT 34.77 34.77 32.11 32.13 56096
20080918 TXT 32.37 33.25 28.431 32.04 64595
20080919 TXT 34.99 38.49 29.42 35.96 84053
20080922 TXT 35.54 35.57 34.71 34.8 26827
20080923 TXT 34.99 35.32 33.9 33.96 24184
20080924 TXT 33.89 34.11 31.85 32.55 38552
20080925 TXT 32.97 34.44 32.57 33.52 32968
20080926 TXT 32.95 32.95 31.67 32.49 28579
20080929 TXT 31.96 32.31 26.46 27.5 95782
20080930 TXT 27.71 29.32 27.53 29.28 42774
20081001 TXT 28.93 29.18 27.58 28.84 30777
20081002 TXT 28.13 29.19 26.47 26.85 25395
20081003 TXT 27.33 27.8 24.61 25.22 47984
20081006 TXT 24.75 26.99 21.38 23.96 70351
20081007 TXT 24.63 25.5 20.02 20.56 79538
20081008 TXT 20.15 21.75 19.12 20.01 48127
20081009 TXT 20.15 22.1 18.03 18.29 50134
20081010 TXT 17.03 20 15 19.03 108005
20080911 TYC 40.04 40.42 39.28 40.4 35774
20080912 TYC 40.33 41.36 40.13 40.88 31535
20080915 TYC 40.09 40.63 39.26 39.3 52579
20080916 TYC 38.81 40.21 38.5 40.21 53769
20080917 TYC 39.5 40.1578 38.78 38.93 49796
20080918 TYC 39.37 40.61 37.44 40.11 55614
20080919 TYC 41.74 41.75 39.52 41.05 50478
20080922 TYC 40.69 40.94 38.36 38.96 33523
20080923 TYC 39.13 39.14 37.33 37.39 38719
20080924 TYC 37.44 37.82 36.91 37.16 33500
20080925 TYC 37.13 37.85 36.67 36.84 25831
20080926 TYC 36.3 36.84 35.42 36.37 36264
20080929 TYC 35.79 36.35 33.87 34.09 53994
20080930 TYC 34.51 35.08 33.71 35.02 39687
20081001 TYC 34.62 34.97 33.9 34.49 34434
20081002 TYC 34.23 34.48 32.43 32.63 66023
20081003 TYC 33.1 34.14 32.2 32.2 44306
20081006 TYC 31.42 31.72 29.73 30.78 51539
20081007 TYC 31.17 31.33 28.95 29 37852
20081008 TYC 28.35 30.07 28.14 28.6 75790
20081009 TYC 28.88 28.92 26.78 26.85 45952
20081010 TYC 25.73 27.48 24.24 26.19 62491
20080911 UIS 3.83 3.9 3.74 3.9 15731
20080912 UIS 3.87 3.9 3.77 3.85 50969
20080915 UIS 3.81 3.86 3.54 3.54 24291
20080916 UIS 3.5 3.59 3.15 3.55 40923
20080917 UIS 3.44 3.46 3.02 3.03 58629
20080918 UIS 3.12 3.23 2.85 3.23 59477
20080919 UIS 3.62 3.82 3.29 3.35 42975
20080922 UIS 3.47 3.47 3.15 3.15 29588
20080923 UIS 3.16 3.285 3.03 3.13 26442
20080924 UIS 3.2 3.2 2.99 3.09 27118
20080925 UIS 3.085 3.16 3.03 3.11 53522
20080926 UIS 3.1 3.15 2.96 3.06 38327
20080929 UIS 3.06 3.1 2.72 2.72 40618
20080930 UIS 2.83 2.85 2.7 2.75 38553
20081001 UIS 2.73 2.92 2.7 2.73 44598
20081002 UIS 2.76 2.78 2.47 2.48 50285
20081003 UIS 2.54 2.57 2.3 2.32 79546
20081006 UIS 2.24 2.445 1.96 2.05 79077
20081007 UIS 2.1 2.11 1.93 1.94 84644
20081008 UIS 1.94 2.02 1.85 1.87 68766
20081009 UIS 1.88 1.99 1.77 1.79 74255
20081010 UIS 1.68 1.8 1.525 1.62 84534
20080911 UNH 28.52 30 28.52 29.96 100328
20080912 UNH 30 30 28.91 29.61 71947
20080915 UNH 28.78 29.21 27.9 28.01 107626
20080916 UNH 27.73 27.8 25.84 26.78 175978
20080917 UNH 26.5 27.5 25.5 25.51 122878
20080918 UNH 25.85 26.72 24.9 26.57 127955
20080919 UNH 29.94 30 26.34 26.79 130503
20080922 UNH 27 27.09 26.14 26.52 67174
20080923 UNH 26.27 27.5 25.24 26 64719
20080924 UNH 26.01 26.27 24.98 25.1 49079
20080925 UNH 25.19 25.96 25.1 25.5 55116
20080926 UNH 25 26.2 25 25.81 45457
20080929 UNH 25.26 26 21 21 86956
20080930 UNH 23.68 26 23.67 25.39 106513
20081001 UNH 25.97 25.97 24.76 25.08 70388
20081002 UNH 25.09 25.46 24.7 24.76 100961
20081003 UNH 25.06 25.29 23.99 24.11 77193
20081006 UNH 23.77 23.99 21.65 22.26 126132
20081007 UNH 22.5 22.75 20.52 20.52 111350
20081008 UNH 20.26 21.02 19.2 19.2 124641
20081009 UNH 20.13 20.17 17.54 17.8 180433
20081010 UNH 16.63 19 14.51 17.35 227487
20080911 UNM 24.92 25.79 24.82 25.73 54989
20080912 UNM 25.5 25.96 25.29 25.71 30562
20080915 UNM 24.99 25.95 24.76 24.8 59367
20080916 UNM 24.36 25.32 23.99 25.08 72574
20080917 UNM 24.41 24.57 22.98 23.12 88663
20080918 UNM 23.59 25.11 22.58 24.95 90245
20080919 UNM 27.65 49.18 8.5 26 57007
20080922 UNM 26.8 27.5 24.21 24.59 27158
20080923 UNM 24.51 25.87 24.39 25.74 38511
20080924 UNM 25.8 26.3 24 25.69 25525
20080925 UNM 25.97 26.95 25.4 25.54 22627
20080926 UNM 25.23 26.25 24.88 26.07 24554
20080929 UNM 25.09 26.08 24.1 24.1 56910
20080930 UNM 24.8 25.6 24.42 25.1 51372
20081001 UNM 24.88 25.7 24.17 24.58 34092
20081002 UNM 24.27 24.8 23.74 23.9 44341
20081003 UNM 24.69 24.99 23.35 23.5 64224
20081006 UNM 22.93 26.2 21.355 21.89 59500
20081007 UNM 21.95 26.2 20.33 21.29 42163
20081008 UNM 20.69 23.46 20.03 20.99 32966
20081009 UNM 20 24.77 14 14.77 121647
20081010 UNM 14.41 17.95 12.43 16.47 80357
20080911 UNP 74.5 78.74 73.8 78.64 88202
20080912 UNP 78 78.41 76.01 77.8 54308
20080915 UNP 76.03 76.85 72.52 72.52 85667
20080916 UNP 70.99 73.3 69.52 73.16 159410
20080917 UNP 72.68 74.82 69.94 72.76 113575
20080918 UNP 72.77 74.77 70.1 73.81 119329
20080919 UNP 77 80.05 73.99 76.73 93297
20080922 UNP 76.71 76.99 72.28 72.86 58421
20080923 UNP 74.97 76.49 72.7 73.73 94609
20080924 UNP 74.01 74.2 71.2 71.82 49674
20080925 UNP 72.16 74.64 71.38 72.34 59088
20080926 UNP 71.06 73.4 71 73.27 40685
20080929 UNP 72.19 72.28 67.34 69.15 80613
20080930 UNP 70.94 72.57 69.9 71.16 53084
20081001 UNP 70.99 71.78 68.32 69.44 46935
20081002 UNP 68.9 68.99 60.4 62.1 146875
20081003 UNP 63.09 65.34 60.53 61.81 111166
20081006 UNP 59.37 62.48 55.86 61.25 125589
20081007 UNP 62.3 64.3 59.78 60.15 97508
20081008 UNP 58.66 64.07 57.26 60.79 97277
20081009 UNP 60.71 65.41 56.22 56.88 78337
20081010 UNP 53.34 60.44 51.75 58 100353
20080911 UPS 66.18 68.25 65.84 68.12 72201
20080912 UPS 67.86 69.05 67.27 68.6 70629
20080915 UPS 66.87 69.27 66.87 67.65 64211
20080916 UPS 66.06 69.04 65.78 68.82 79309
20080917 UPS 67.26 67.47 64.58 65.56 99274
20080918 UPS 65.76 67.18 64.73 66.48 109117
20080919 UPS 67.01 70 64.13 67.7 91966
20080922 UPS 66.98 67.6 65.41 65.88 51355
20080923 UPS 65.94 67.16 64.56 64.79 47563
20080924 UPS 64.34 65.47 62.71 63.39 61167
20080925 UPS 63.89 64.54 63.42 63.77 52412
20080926 UPS 62.73 64.8 62.73 64.39 49728
20080929 UPS 63.48 65.18 61.58 63.56 82236
20080930 UPS 63.56 65.04 62.59 62.89 72894
20081001 UPS 62.5 64.44 61.65 63.8 60129
20081002 UPS 63.43 63.43 60.465 61.08 72958
20081003 UPS 61.73 63.38 60.4 60.76 78148
20081006 UPS 60.03 61.75 57.32 60 96788
20081007 UPS 60.88 61.63 58.79 59.19 76121
20081008 UPS 57.9 60.18 56.73 57.9 118908
20081009 UPS 57.96 58.9 52.67 53 99715
20081010 UPS 50.49 53.4 43.32 51.7 189559
20080911 USB 30.91 33.67 30.57 33.64 308648
20080912 USB 33.11 34 32.92 33.83 279149
20080915 USB 32.25 34.5 32.15 33.02 422503
20080916 USB 32.01 35.35 31.99 35.27 473378
20080917 USB 34.59 35.25 32.78 33.34 476682
20080918 USB 34.17 38.05 32.8 36.77 752790
20080919 USB 42.03 42.23 35.54 37.99 455578
20080922 USB 36.12 37 34.2 35 181685
20080923 USB 34.31 35.66 33.89 34.01 115978
20080924 USB 34.55 34.88 33.73 33.85 124960
20080925 USB 34.58 36.25 34.15 35.31 147017
20080926 USB 34.36 36.27 34.06 36.2 178741
20080929 USB 36.1 36.51 32.75 32.75 239394
20080930 USB 33.79 36.48 33.14 36.02 241043
20081001 USB 35.45 37.04 35.21 36.68 201626
20081002 USB 36.49 37.2 36.07 36.31 166937
20081003 USB 36.8 37.31 34.91 35.06 234354
20081006 USB 33.73 35.85 33.07 34.8 182389
20081007 USB 34.27 35.1 31.8 31.8 190648
20081008 USB 30.15 33.51 30 30.83 220124
20081009 USB 32.21 32.21 27.13 28.93 327897
20081010 USB 27 31.55 26.75 30.36 431124
20080911 UST 67.99 68.32 67.84 68.05 84751
20080912 UST 67.81 68.1 67.81 67.94 44211
20080915 UST 67.52 68.25 67.52 68 49020
20080916 UST 67.96 67.99 66.31 67.7 58221
20080917 UST 67.68 67.68 65.15 66.41 33460
20080918 UST 66.74 68.32 66.4 68.32 61301
20080919 UST 68.01 68.19 66.95 66.95 42914
20080922 UST 67 67.45 67 67.05 34600
20080923 UST 67 67.28 66.89 66.9 24662
20080924 UST 66.9 67.19 66.89 67.05 35016
20080925 UST 67.16 67.18 66.9 67.06 36282
20080926 UST 66.9 67.06 66.8 67 31111
20080929 UST 66.73 67.1 63.76 64.92 29126
20080930 UST 65.68 66.89 65.39 66.54 17892
20081001 UST 66.2 66.66 66.06 66.56 16595
20081002 UST 66.05 66.45 65.22 65.22 26886
20081003 UST 65.38 66.4 64.42 64.9 41697
20081006 UST 64.44 65.6 63.36 63.36 24566
20081007 UST 63.53 65.6 61.84 61.97 33607
20081008 UST 61.12 63.06 60.25 61.5 43107
20081009 UST 61.82 63.45 60.97 60.97 28384
20081010 UST 58.4 63.98 55.01 60 51926
20080911 UTX 62.99 63.93 62.32 63.93 71782
20080912 UTX 63.41 64.9 63.35 64.46 58478
20080915 UTX 62.83 64.12 62.52 63.12 81351
20080916 UTX 62.16 63.79 61.9 63.11 96004
20080917 UTX 62.51 62.58 60.59 60.71 90213
20080918 UTX 61.33 62.78 59.64 62.49 106855
20080919 UTX 64.51 68 61.01 64.3 110651
20080922 UTX 63.53 64.6 61.28 61.62 74563
20080923 UTX 61.7 62.47 59.96 60.15 65699
20080924 UTX 59.63 60.72 59.135 59.63 58769
20080925 UTX 60.11 60.46 58.87 59.17 80277
20080926 UTX 58.12 60.92 57.79 60.86 61141
20080929 UTX 59.89 60.2 56.15 56.66 98119
20080930 UTX 57.33 60.36 56.97 60.06 90676
20081001 UTX 59.48 59.96 58.62 59.12 82669
20081002 UTX 58.45 58.89 54.89 54.98 104628
20081003 UTX 56.36 57.1 54.79 54.86 100507
20081006 UTX 53.88 54.48 50.31 52.65 127639
20081007 UTX 52.54 53.99 50.03 50.12 109239
20081008 UTX 48.8 51.99 48.66 49.68 139935
20081009 UTX 50.74 50.95 46.33 46.33 117803
20081010 UTX 45.01 50.63 43.28 47.63 209887
20080911 VAR 62.3 63.96 61.89 63.96 12174
20080912 VAR 63.5 63.5 62.39 63.03 16377
20080915 VAR 61.52 62.85 60.86 60.86 14079
20080916 VAR 59.9 61.36 57.76 60.9 16999
20080917 VAR 60.6 61.08 59.65 59.65 18580
20080918 VAR 60.01 60.77 58.45 60.01 25594
20080919 VAR 61.82 62.65 59.9 60.54 21222
20080922 VAR 60.54 62.6 60.37 61.6 14113
20080923 VAR 62.01 63.25 61.3 62.23 17204
20080924 VAR 62.48 63.48 61.72 63.1 12470
20080925 VAR 63.53 64 61.82 62.38 12113
20080926 VAR 61.77 62.26 60.77 61.18 10106
20080929 VAR 61.1 61.1 55.35 56.81 22095
20080930 VAR 57.62 58.01 55.88 57.13 18831
20081001 VAR 56.55 58.45 56.26 58.27 12136
20081002 VAR 58.26 59.15 56.11 56.18 13346
20081003 VAR 56.16 57.15 54.54 54.56 16655
20081006 VAR 51.99 51.99 48.08 50.4 35073
20081007 VAR 49.99 51.79 48.02 49.7 25921
20081008 VAR 48.92 50.0475 48.08 48.72 23659
20081009 VAR 48.53 49.24 44.47 44.47 22375
20081010 VAR 42.84 43.89 37.43 39.05 55911
20080911 VFC 83.49 83.57 81.49 83.32 9301
20080912 VFC 82.38 83 81.58 82.65 7146
20080915 VFC 81.17 84.01 80.55 81.37 10421
20080916 VFC 79.75 83.19 79.75 83.19 10703
20080917 VFC 81.92 82.75 79.83 79.83 12150
20080918 VFC 80.73 81.65 77.26 81.2 15715
20080919 VFC 83.36 84.07 80.51 82.29 13051
20080922 VFC 79.95 81.95 78.4 78.78 8331
20080923 VFC 78.8 79.82 75.58 76.84 11486
20080924 VFC 76.69 78.98 76.34 77.45 11271
20080925 VFC 78.32 80.89 78.32 79.95 11676
20080926 VFC 79.02 80.29 77.97 80.23 5407
20080929 VFC 79.97 79.98 75.93 76.58 12016
20080930 VFC 76.45 78 75.39 77.31 10276
20081001 VFC 76.67 77.69 75.64 76.3 8625
20081002 VFC 75.62 76.5 72.35 73.24 12533
20081003 VFC 74.47 74.87 72.06 72.41 10945
20081006 VFC 71.13 71.8 65.48 69 15027
20081007 VFC 69.56 70.29 65.54 65.54 15327
20081008 VFC 64.28 66.57 62.95 63.31 19207
20081009 VFC 62.99 63.9 57.36 57.76 16981
20081010 VFC 53.64 65.34 53.64 62.9 29533
20080911 VIA.B 26.95 27.34 26.6 27.07 26757
20080912 VIA.B 26.75 27.22 26.53 27.04 24209
20080915 VIA.B 26.05 27.19 26.05 26.55 44742
20080916 VIA.B 26.01 26.39 25.11 25.7 55559
20080917 VIA.B 25.22 25.82 24.32 24.44 48441
20080918 VIA.B 24.82 25.91 24.27 25.86 58531
20080919 VIA.B 25.85 27.32 25.85 26.79 60981
20080922 VIA.B 26.44 26.73 25.39 25.6 24191
20080923 VIA.B 25.61 26 25.25 25.57 27183
20080924 VIA.B 25.32 25.88 24.58 24.77 25607
20080925 VIA.B 25.01 25.62 24.94 25.57 44310
20080926 VIA.B 24.97 25.56 24.97 25.43 26435
20080929 VIA.B 26.95 26.95 22.98 23.44 43461
20080930 VIA.B 23.84 25.05 23.17 24.84 39596
20081001 VIA.B 24.5 25.09 24.45 25.01 25589
20081002 VIA.B 24.81 25.12 24.07 24.11 30688
20081003 VIA.B 24.46 24.61 23.29 23.35 28519
20081006 VIA.B 22.74 23.84 22.14 23.39 62817
20081007 VIA.B 23.39 23.76 22.08 22.15 58874
20081008 VIA.B 21.66 23.36 21.17 21.3 63686
20081009 VIA.B 20.73 21.42 20.08 20.08 68705
20081010 VIA.B 19.28 19.75 14.51 16.5 280654
20080911 VLO 31.33 33.15 30.65 33.03 208702
20080912 VLO 33.82 36.22 33.4 35.87 232712
20080915 VLO 33.6 33.72 30.37 31.19 218232
20080916 VLO 30.42 32.2 28.91 31.77 201623
20080917 VLO 31.51 33.7 30.04 30.53 185880
20080918 VLO 31.24 32.65 30.26 32.16 166414
20080919 VLO 34 34.41 32.25 34.18 152488
20080922 VLO 34.03 34.47 31.58 32 121693
20080923 VLO 32.21 33.75 32.09 32.69 128198
20080924 VLO 33.04 34.08 32.1 34 110213
20080925 VLO 34.38 36.16 33.75 35.71 124370
20080926 VLO 34.31 35.78 32.9 34.17 114275
20080929 VLO 33.01 33.5 28.2 29.98 172390
20080930 VLO 30.75 30.83 29.54 30.3 114938
20081001 VLO 29.79 30.36 28.69 29.28 130289
20081002 VLO 29.35 29.35 25.82 25.88 148572
20081003 VLO 26.23 28.29 25.46 25.71 151869
20081006 VLO 24.35 24.35 21.49 24.35 217502
20081007 VLO 24.68 25.32 22.55 22.75 182680
20081008 VLO 21.51 23.11 20.02 22.44 234495
20081009 VLO 23.07 23.17 18.84 19.06 178708
20081010 VLO 17.26 20.3 16.98 18.3 307820
20080911 VMC 72.87 74.03 71.35 73.69 11811
20080912 VMC 72.71 75.24 71.52 75.16 12499
20080915 VMC 71.29 76.93 71.29 73.18 12525
20080916 VMC 71.89 73.93 69.12 72.47 20937
20080917 VMC 70.15 74.9 68.83 72.98 26260
20080918 VMC 73.6 79.9 72.76 79.5 36179
20080919 VMC 83.13 100.25 75.01 83 39246
20080922 VMC 81.45 82.84 74.85 76.17 11145
20080923 VMC 75.96 80.48 74.81 80 7503
20080924 VMC 80.35 81.95 77.26 78.95 14588
20080925 VMC 81.62 82.07 77.64 79.85 9971
20080926 VMC 78.36 79.85 75.47 78.62 13185
20080929 VMC 77.33 78 72.21 73.75 11313
20080930 VMC 75.5 76.15 71.02 74.5 10509
20081001 VMC 73.75 74.065 70.5 71.2 11300
20081002 VMC 71 72.46 68.22 69 14133
20081003 VMC 69.98 71.41 63.55 64.4 19164
20081006 VMC 62.42 62.42 55.52 61.23 21712
20081007 VMC 62.12 62.82 59.51 59.83 26836
20081008 VMC 57.65 66.12 57.29 61.77 22891
20081009 VMC 62.38 65.03 56.08 56.27 20005
20081010 VMC 54.91 57.95 52.91 54.5 20728
20080911 VNO 98.95 103.05 98.34 102.88 16773
20080912 VNO 101.35 103.96 100.38 103.84 14822
20080915 VNO 98.99 98.99 88.7 88.7 64529
20080916 VNO 87.98 96.85 87.92 95.12 47357
20080917 VNO 92.13 95.04 87.3 88 37960
20080918 VNO 86.99 100.92 84.75 100.92 63048
20080919 VNO 101.05 108.15 95.6 105.74 60190
20080922 VNO 104.27 104.7 92.7 93.45 31623
20080923 VNO 94.07 97.3 92.43 92.74 30554
20080924 VNO 93.65 94.79 89.9 91.46 22971
20080925 VNO 92.44 93.88 89.62 92.38 20320
20080926 VNO 90.5 95.05 89.45 94.71 20930
20080929 VNO 92.2 93.45 83 86.26 34232
20080930 VNO 89.42 91.49 87.38 90.95 25471
20081001 VNO 89.5 90.65 87.34 90.14 20239
20081002 VNO 89.69 90.33 83.88 84.38 30234
20081003 VNO 86.16 88.01 79.95 80.3 37821
20081006 VNO 77.65 82.4 73.97 79.61 46460
20081007 VNO 80.75 83.82 72.61 73.35 46786
20081008 VNO 70.1 80.43 70.1 77 50140
20081009 VNO 77.47 79.56 68 68 55734
20081010 VNO 67.39 78.23 64.15 78.23 89595
20080911 VRSN 26.48 27.48 26.45 27.46 28963
20080912 VRSN 27.14 27.45 26.8 27.07 31905
20080915 VRSN 26.76 26.77 25 25.14 64602
20080916 VRSN 25.46 25.81 24.33 24.86 84971
20080917 VRSN 24.42 24.62 22.691 23.42 76463
20080918 VRSN 23.78 25.53 22.49 25 91193
20080919 VRSN 25.76 28.21 25 28.14 75856
20080922 VRSN 27.68 27.99 25.6 25.63 36276
20080923 VRSN 25.81 26.37 24.99 25.25 31705
20080924 VRSN 25.35 27.11 25.18 25.87 27803
20080925 VRSN 26.24 27.65 25.69 27.34 49977
20080926 VRSN 26.86 27.19 25.87 26.44 40070
20080929 VRSN 25.8 26.45 23.37 23.8 53358
20080930 VRSN 23.88 26.16 23.76 26.08 47861
20081001 VRSN 25.76 25.91 25.15 25.35 38279
20081002 VRSN 25.32 25.47 23.7 23.71 57482
20081003 VRSN 24.17 25.06 23.02 23.06 55051
20081006 VRSN 22.41 24.09 20.31 23.95 98039
20081007 VRSN 24.69 25.83 23.2959 23.3 88814
20081008 VRSN 23.22 24.86 22.32 23.55 64428
20081009 VRSN 24.12 24.49 22.02 22.29 48412
20081010 VRSN 21.79 23.03 20.94 22.17 70791
20080911 VZ 34.34 34.88 34.05 34.73 193805
20080912 VZ 34.72 34.73 34 34.49 148218
20080915 VZ 33.88 34.75 33.24 33.24 249210
20080916 VZ 32.97 33.29 31.62 32.84 264914
20080917 VZ 32.67 32.76 31.19 31.26 262644
20080918 VZ 31.74 32.59 30.48 32.59 314596
20080919 VZ 33.59 34 32.77 33.3 270000
20080922 VZ 33.3 33.3 31.71 32.03 162651
20080923 VZ 32.06 32.4 30.91 31.05 149108
20080924 VZ 31.32 31.41 30.8 31.28 162291
20080925 VZ 31.51 32.47 31.4 32.05 167563
20080926 VZ 31.43 32.24 31.36 32.18 120583
20080929 VZ 31.75 32 30.25 30.62 265338
20080930 VZ 31.43 32.15 30.89 32.09 227946
20081001 VZ 31.79 31.96 31.01 31.41 173512
20081002 VZ 31.4 31.77 30.89 31.27 197323
20081003 VZ 31.66 32 31.08 31.24 208347
20081006 VZ 30.59 31.22 29.02 29.96 325723
20081007 VZ 29.95 30.71 28.75 28.89 283592
20081008 VZ 28.04 29.2 27.72 27.73 336361
20081009 VZ 28.01 28.27 25.87 25.93 294089
20081010 VZ 24.18 28.09 23.07 26.77 496518
20080911 WAG 35.61 36.71 35.49 36.67 79453
20080912 WAG 36.44 36.67 35.92 36.07 69165
20080915 WAG 35.01 35.65 34.21 34.27 113064
20080916 WAG 33.94 34 32.93 33.48 130001
20080917 WAG 33.64 33.64 31.85 31.96 141312
20080918 WAG 32.32 33.15 31.88 32.84 123407
20080919 WAG 33.74 34.05 32.56 32.96 109059
20080922 WAG 32.71 32.96 31.71 31.76 85207
20080923 WAG 31.76 32.01 31.26 31.35 97482
20080924 WAG 31.64 31.95 31 31.62 63903
20080925 WAG 31.77 32.36 31.71 32.13 60091
20080926 WAG 31.45 32.95 31.36 32.73 66595
20080929 WAG 31.7 32.55 30.26 31 125485
20080930 WAG 31.5 31.59 30.65 30.96 131206
20081001 WAG 30.82 30.96 29.59 29.74 109423
20081002 WAG 30.09 30.1 29.06 29.12 105806
20081003 WAG 29.64 29.64 27.85 27.96 108329
20081006 WAG 27.04 27.83 26.17 27.54 121821
20081007 WAG 28.1 28.59 26.64 26.74 111950
20081008 WAG 26.1 27.56 26.09 26.18 122397
20081009 WAG 26.89 27.27 25.09 25.28 131087
20081010 WAG 23.86 26.23 22.3 23.22 285590
20080911 WAT 61.93 62.78 61.33 62.43 11342
20080912 WAT 62.32 62.67 61.68 62.28 11551
20080915 WAT 60.42 61.19 60.18 60.19 9960
20080916 WAT 59.23 59.71 57 59.12 16704
20080917 WAT 57.68 57.86 55.84 56.15 25517
20080918 WAT 56.56 59.99 53.1 55.52 22687
20080919 WAT 57.11 61.81 56.02 57.65 13371
20080922 WAT 57.66 58.74 55.71 55.95 6507
20080923 WAT 55.95 56.95 55.07 55.82 11558
20080924 WAT 55.56 59.62 55.1 57.04 19124
20080925 WAT 57.28 59.66 57.28 59.28 13256
20080926 WAT 58.89 59.98 58.46 59.65 8918
20080929 WAT 58.88 59.43 56.78 56.78 14977
20080930 WAT 56.98 58.76 56.17 58.18 12497
20081001 WAT 57.91 58.61 57.03 57.66 8607
20081002 WAT 57.43 57.57 54.3 54.43 12451
20081003 WAT 55.16 56.37 53.78 54.06 9849
20081006 WAT 53.21 53.79 49.3 50.76 27832
20081007 WAT 51 52.68 50.75 51.65 20741
20081008 WAT 51.23 52.96 50.33 51.09 13980
20081009 WAT 50.97 51.95 48.99 48.99 16979
20081010 WAT 47.45 47.52 43.55 45.69 16265
20080911 WB 13.95 15 13.2 14.28 1399681
20080912 WB 13.54 14.79 13.33 14.27 838665
20080915 WB 12.31 13.7 10.22 10.71 2280887
20080916 WB 9.46 12.75 9 11.51 2497346
20080917 WB 10.44 10.91 8.5 9.12 2437770
20080918 WB 10.33 15 9.59 14.5 2449623
20080919 WB 23.86 24 16.36 18.75 1771605
20080922 WB 17.64 17.83 14.79 16.6 594564
20080923 WB 15.53 15.76 14.01 14.75 537433
20080924 WB 15.4 15.94 13.8 13.8 538577
20080925 WB 14.57 16.5 13.7 13.7 636497
20080926 WB 10.1 11.88 8.02 10 3292697
20080929 WB 1.26 5 0.01 1.84 3856292
20080930 WB 2.3 3.7 2.22 3.5 4282733
20081001 WB 3.3 3.93 2.83 3.55 2020298
20081002 WB 3.6 4.5 3.27 3.91 1843439
20081003 WB 6.94 7.05 5.25 6.21 2706270
20081006 WB 5.74 6.21 5.49 5.78 1109540
20081007 WB 5.9 5.99 5.15 5.25 712531
20081008 WB 4.86 5.79 4.75 5.06 683124
20081009 WB 5.21 5.3 3.6 3.6 1215820
20081010 WB 4.35 5.2 4.01 5.15 1567451
20080911 WEN 22.64 22.88 22.22 22.52 13985
20080912 WEN 22.27 23.09 21.98 22.84 12471
20080915 WEN 22.18 23.3 21.71 22 10960
20080916 WEN 21.46 22.36 19.84 21.9 28689
20080917 WEN 22.08 22.32 20.7 21.03 20561
20080918 WEN 21.5 22.21 20.77 21.92 15080
20080919 WEN 23.5 23.92 21.92 22.19 12338
20080922 WEN 21.97 22.19 21.16 21.32 8294
20080923 WEN 21.35 21.83 21.22 21.22 12051
20080924 WEN 21.2 23 21.2 21.79 11794
20080925 WEN 22.02 22.36 21.74 22.15 8014
20080926 WEN 21.8 23.01 21.8 22.64 21272
20080929 WEN 22.55 23 17.8 19.21 180644
20080930 WEN 5.4 5.85 5.03 5.26 101171
20081001 WEN 5.23 5.3 4.8 4.97 61877
20081002 WEN 5.1 5.1 4.67 4.71 57396
20081003 WEN 4.97 4.97 4.54 4.63 76792
20080911 WFC 30.7 33.94 30.52 33.85 763713
20080912 WFC 33.26 34.5 32.97 34.29 638924
20080915 WFC 32.67 35 31 31 1008585
20080916 WFC 31.2 35.12 31 34.93 1155454
20080917 WFC 33.8 35.25 32.72 33.43 985044
20080918 WFC 34.28 39.55 32.27 37 1665609
20080919 WFC 44.3 44.69 37.01 39.8 965812
20080922 WFC 39.15 39.2 34.3 35.18 543809
20080923 WFC 35.05 36.59 34.03 34.17 327500
20080924 WFC 35.1 35.75 34.08 34.27 265037
20080925 WFC 35.25 35.8 34.02 34.12 385640
20080926 WFC 33.27 38.25 33 37.31 560789
20080929 WFC 36 38.41 33.25 33.25 675670
20080930 WFC 35.36 38 34.8 37.53 468709
20081001 WFC 36.98 38.6 36.49 36.7 478036
20081002 WFC 37 37.66 35.01 35.16 393587
20081003 WFC 37.98 38.95 34.5 34.56 810815
20081006 WFC 33.3 35.48 31.92 33.64 590303
20081007 WFC 34.1 34.99 30.6 30.6 452854
20081008 WFC 29.95 33.76 29.22 31.9 574745
20081009 WFC 33.06 33.07 26.18 27.25 1228284
20081010 WFC 25.43 29.53 25 28.31 1221004
20080911 WFMI 18.17 19.25 17.89 18.89 50798
20080912 WFMI 18.96 18.96 18.1 18.43 49718
20080915 WFMI 18.2 18.54 17.75 18.1 36666
20080916 WFMI 17.91 19.22 17.91 18.17 52051
20080917 WFMI 18.15 18.845 18.01 18.27 41817
20080918 WFMI 18.3 20.3 18.03 19.98 94048
20080919 WFMI 21 21.88 20.3 20.79 91570
20080922 WFMI 20.85 21.1 19.1 19.12 31925
20080923 WFMI 19.21 20.3622 18.88 19.82 42139
20080924 WFMI 19.68 20.05 19.25 19.45 22239
20080925 WFMI 19.94 20.5 19.25 20.3 27933
20080926 WFMI 19.86 20.7 19.84 20.64 21522
20080929 WFMI 22.21 22.21 19 19.52 32774
20080930 WFMI 19.76 20.35 18.93 20.03 37903
20081001 WFMI 19.95 20.5403 19.22 20.23 18521
20081002 WFMI 20.18 20.23 18.83 18.87 16547
20081003 WFMI 19.05 19.34 17.5 18 31959
20081006 WFMI 17.38 18 16.77 17.95 32223
20081007 WFMI 17.97 18.57 16.85 17.04 26742
20081008 WFMI 16.53 17.98 16.28 17.34 28215
20081009 WFMI 17 17.51 14.66 15.04 33913
20081010 WFMI 14.11 15.08 13.26 14.83 54455
20080911 WFR 32.9 33.28 30.63 32.17 139948
20080912 WFR 31.82 34.56 31.6 34.34 120919
20080915 WFR 31.75 33.43 30.51 31.06 72215
20080916 WFR 30.06 31.21 28.7 30.72 86463
20080917 WFR 30.05 31.8 28.82 29.47 71701
20080918 WFR 30.62 31.15 27.27 30.01 94234
20080919 WFR 32.99 34.92 27.61 31 79414
20080922 WFR 31.23 31.42 29.72 29.92 44815
20080923 WFR 29.98 30.7 28.52 28.97 51849
20080924 WFR 29.96 31.82 29.8 31 111698
20080925 WFR 31.63 32.07 30.68 31.12 71015
20080926 WFR 30.02 30.72 28.02 29.17 71525
20080929 WFR 28.66 32.99 25.15 26.52 84880
20080930 WFR 27.17 28.29 26.75 28.26 55812
20081001 WFR 29.22 29.67 27.69 28.83 58295
20081002 WFR 28.79 29 24.65 24.81 67194
20081003 WFR 25.44 27.75 24.83 25.37 65139
20081006 WFR 24.54 24.88 21.8 23.72 82220
20081007 WFR 24.14 24.37 20.6 20.69 78263
20081008 WFR 19.43 24.8 19.02 22.99 103477
20081009 WFR 23.6 24.82 22.58 22.58 77068
20081010 WFR 20.78 24.48 20 22 96931
20080911 WFT 29.47 30.13 28.17 29.69 197476
20080912 WFT 29.71 31.49 29.68 31.4 115347
20080915 WFT 29.52 30.49 27.97 28.38 118776
20080916 WFT 27.62 30.31 26.5 30.07 151636
20080917 WFT 30.14 30.56 27.84 28.74 135801
20080918 WFT 29.82 30.34 26.05 28.13 184484
20080919 WFT 30.35 32.69 26.1 32.03 150690
20080922 WFT 32.38 33.38 30.66 31.51 105575
20080923 WFT 31.41 32.44 28.92 29.66 144589
20080924 WFT 30.5 30.5 28.61 29.51 114477
20080925 WFT 29.62 29.83 28.41 28.87 124443
20080926 WFT 28.03 28.8 26.66 27.6 107383
20080929 WFT 26.53 26.74 22.26 23.05 160978
20080930 WFT 24.18 25.5 23.75 25.14 131401
20081001 WFT 24.52 24.69 22.89 23.58 119909
20081002 WFT 23.33 23.33 18.32 18.53 429277
20081003 WFT 19.09 22.39 18.53 20 285152
20081006 WFT 19.21 19.83 16.037 18.17 277992
20081007 WFT 18.88 19.29 15.87 16.1 230662
20081008 WFT 15.62 17.4 14.52 16.62 308209
20081009 WFT 17.22 18.11 14.69 14.69 184318
20081010 WFT 13.33 15.45 11.4 13.13 298829
20080911 WHR 85.77 88.37 84.4 88 18808
20080912 WHR 87.49 88.06 85.91 87.56 12716
20080915 WHR 85.26 88.86 84.97 86.13 16694
20080916 WHR 84.42 90.87 82.35 88.12 30677
20080917 WHR 86.68 89.9 83.86 84.07 28562
20080918 WHR 86.05 87.25 79.23 86 44829
20080919 WHR 88.89 91.87 86.81 90.49 29069
20080922 WHR 89.37 89.4 83.82 84.13 15237
20080923 WHR 84.2 85.83 82 83.22 16672
20080924 WHR 82.81 84.55 81.77 82.79 12415
20080925 WHR 83.43 84.37 81.69 82.95 16334
20080926 WHR 81.8 84.9599 81.18 84.36 11907
20080929 WHR 82.75 83.94 78 82.57 23471
20080930 WHR 84 84 77.52 79.29 20950
20081001 WHR 78.12 83.05 78.12 82.44 16419
20081002 WHR 81.12 82.74 75.33 76.38 27644
20081003 WHR 77.23 79.11 71.11 71.13 28534
20081006 WHR 69.13 71.25 66.15 70.1 34475
20081007 WHR 70 72.2 66.66 67.12 35979
20081008 WHR 65.62 69.25 63.79 67.29 30828
20081009 WHR 68.25 70.41 64 64.5 39146
20081010 WHR 60.38 70.77 59.94 66.9 28032
20080911 WIN 12.04 12.11 11.87 12.06 38128
20080912 WIN 12.01 12.12 11.86 12.07 35212
20080915 WIN 11.83 12.05 11.7 11.71 39348
20080916 WIN 11.69 11.7 11.27 11.62 69017
20080917 WIN 11.47 11.61 11.14 11.14 52605
20080918 WIN 11.17 11.54 10.85 11.53 81019
20080919 WIN 11.81 12 11.68 11.81 51788
20080922 WIN 11.81 11.81 11.37 11.48 28274
20080923 WIN 11.53 11.81 11.31 11.36 32056
20080924 WIN 11.42 11.53 11.26 11.34 26468
20080925 WIN 11.48 11.75 11.37 11.63 34573
20080926 WIN 11.39 11.39 11.15 11.31 33431
20080929 WIN 11.2 11.3 10.75 10.79 62942
20080930 WIN 10.88 11 10.7 10.94 43159
20081001 WIN 10.94 11.1 10.8 10.98 47788
20081002 WIN 10.92 11.13 10.75 10.82 43905
20081003 WIN 10.78 11.04 10.47 10.5 66905
20081006 WIN 10.31 10.32 9.64 10.04 76935
20081007 WIN 10.15 10.46 9.59 9.6 88266
20081008 WIN 9.5 9.71 8.96 9.19 90710
20081009 WIN 9.25 9.35 8.72 8.77 101320
20081010 WIN 8.39 8.79 7.89 8.31 111864
20080911 WLP 47.53 50.33 47.53 50.1 44474
20080912 WLP 50 51.25 49.21 51.14 36531
20080915 WLP 50.38 50.94 49.82 50.08 46377
20080916 WLP 49.12 50.42 47.51 49.23 55335
20080917 WLP 48.4 49.16 47.62 47.7 53901
20080918 WLP 47.89 48.63 45.45 47.62 59987
20080919 WLP 51.96 52.11 47.76 48.02 59473
20080922 WLP 47.75 47.95 45.77 46.12 29499
20080923 WLP 46.18 47.2 45.3 45.36 23464
20080924 WLP 45.29 46 44.81 45.64 23495
20080925 WLP 45.47 47.48 45.13 47.36 30496
20080926 WLP 46.31 48.35 45.6 46.69 40088
20080929 WLP 46.49 46.49 43.22 44.46 41715
20080930 WLP 45.01 47.18 44 46.77 35369
20081001 WLP 46.04 48.13 45.52 47.5 32056
20081002 WLP 47.49 47.5 45.22 45.51 27104
20081003 WLP 46.11 46.11 44.06 44.46 21455
20081006 WLP 43.75 45.43 41.17 42.01 42032
20081007 WLP 42.19 42.99 39.23 39.35 37742
20081008 WLP 38.85 41.95 38.85 40.44 42833
20081009 WLP 40.51 41.11 34.9 36.5 101534
20081010 WLP 34.94 37 33.1 35.3 77322
20080911 WM 1.86 2.9 1.75 2.83 3164908
20080912 WM 2.73 3.29 2.43 2.73 3014347
20080915 WM 2.16 2.7 1.99 2 2679238
20080916 WM 1.81 2.7 1.5 2.32 1911235
20080917 WM 2.29 2.47 2.01 2.01 1129084
20080918 WM 2.29 3.3 2.15 2.99 1945552
20080919 WM 4.86 4.87 3.36 4.25 2076931
20080922 WM 4 4.08 3.26 3.33 1585585
20080923 WM 3 3.49 2.95 3.2 1143374
20080924 WM 3.49 3.49 2.26 2.26 1946895
20080925 WM 2.62 2.69 1.51 1.69 4113306
20080926 WM 0.18 2.4 0.15 0.16 1023694
20080929 WM 0.13 0.13 0.13 0.13 933
20080911 WMB 25.91 26.43 24.8 26.4 109208
20080912 WMB 26.35 27.54 26.29 26.75 90347
20080915 WMB 26.01 26.25 23.61 23.88 122559
20080916 WMB 23.51 25.46 21.77 25.36 211060
20080917 WMB 25.05 25.63 23.62 23.87 122792
20080918 WMB 24.57 26.12 24 24.86 133698
20080919 WMB 25.37 28.5 25.37 26.88 126509
20080922 WMB 27.5 27.5 25.93 26.11 79889
20080923 WMB 25.96 26.49 24.9 24.95 85459
20080924 WMB 24.96 25.53 24.51 25.01 72414
20080925 WMB 25.14 26.21 25.04 26.03 139980
20080926 WMB 25.61 25.9 25.04 25.49 78229
20080929 WMB 24.51 24.82 19.77 21.85 153958
20080930 WMB 22.18 23.69 22.18 23.65 119719
20081001 WMB 23.26 23.26 21.82 22.5 77269
20081002 WMB 22.36 22.36 19.5 19.61 163701
20081003 WMB 19.71 20.55 18.93 19.06 145624
20081006 WMB 17.74 17.77 15.11 17.69 250529
20081007 WMB 17.93 18.57 17.34 17.51 211028
20081008 WMB 16.85 18.61 16.09 17.78 199274
20081009 WMB 18 18.39 15.37 15.6 129668
20081010 WMB 14.63 15.36 12.38 14.4 197598
20080911 WMI 34.56 35.02 34.2 34.99 26362
20080912 WMI 34.85 35.45 34.58 35.32 29160
20080915 WMI 34.75 35.5 34.48 34.79 27973
20080916 WMI 34.36 34.84 33.28 34.56 50162
20080917 WMI 33.98 34.5 33.2 33.86 46718
20080918 WMI 34.11 34.48 33.32 34.09 53124
20080919 WMI 35.2 36.16 33.49 34.91 42787
20080922 WMI 34.85 35.15 34.25 34.41 27301
20080923 WMI 34.4 34.4 32.86 33.01 38682
20080924 WMI 33.19 33.35 32.4 32.86 25475
20080925 WMI 33.4 33.68 33.01 33.38 23669
20080926 WMI 32.98 33.38 32.44 33.29 24618
20080929 WMI 33.05 33.43 31.05 31.5 47138
20080930 WMI 32.05 32.09 31.2 31.49 52631
20081001 WMI 31.42 31.5 30.5 31.04 51936
20081002 WMI 30.8 31.9 30.49 31.58 58715
20081003 WMI 32.12 33.43 32.09 32.21 65970
20081006 WMI 31.86 32.39 30.11 31.39 57359
20081007 WMI 31.78 31.89 29.75 29.78 45313
20081008 WMI 29.29 30.52 28.68 28.96 65453
20081009 WMI 29.18 29.71 27.33 27.33 61064
20081010 WMI 26.4 27.97 24.51 25.76 101874
20080911 WMT 61.52 63.23 61.27 63.17 289910
20080912 WMT 62.71 62.87 61.58 62.41 191417
20080915 WMT 61.2 62.5 61.09 61.63 258054
20080916 WMT 61 63.18 61 62.14 333898
20080917 WMT 61.68 61.98 59.22 59.64 412505
20080918 WMT 60.54 61.66 59.1 61.48 416973
20080919 WMT 63.22 63.85 59.45 59.7 445790
20080922 WMT 59.45 59.92 58.75 58.89 220873
20080923 WMT 58.91 59.91 58.33 58.4 221784
20080924 WMT 58.9 59.38 58.15 58.92 173659
20080925 WMT 59.34 60.47 59.02 60.12 214329
20080926 WMT 59.08 60.9 59.08 60.71 212001
20080929 WMT 60.05 60.85 58.27 58.45 275351
20080930 WMT 59.18 60.01 57.74 59.89 269260
20081001 WMT 59.51 60.3 58.99 59.66 233659
20081002 WMT 59.66 59.85 58.23 58.85 212019
20081003 WMT 59.4 60.22 58.87 59.73 315315
20081006 WMT 58.69 59.55 54.55 57.9 397293
20081007 WMT 58.72 58.72 54.45 54.84 345515
20081008 WMT 53.71 56.77 52.75 54.55 477973
20081009 WMT 54.67 55.34 49.76 51.39 411858
20081010 WMT 49.03 54.23 47 50.95 515886
20080911 WPI 29.15 29.55 29.01 29.55 10386
20080912 WPI 29.49 29.92 29.25 29.81 7503
20080915 WPI 29.4 29.8 28.92 29.31 7730
20080916 WPI 28.19 28.8 27.26 28.45 25452
20080917 WPI 28.02 28.3 26.66 26.97 24648
20080918 WPI 27.29 27.77 26.73 27.59 21254
20080919 WPI 28.5 29.28 28 28.29 15515
20080922 WPI 28.98 29.94 27.92 28.91 15961
20080923 WPI 29.35 29.84 29.09 29.26 11805
20080924 WPI 29.37 29.38 28.76 29.13 10567
20080925 WPI 29.48 29.5 28.98 29.1 9722
20080926 WPI 28.82 29.1 28.55 28.8 9715
20080929 WPI 28.5 28.9 27.31 27.53 9904
20080930 WPI 27.61 28.55 27.13 28.5 13925
20081001 WPI 28.28 29.65 28.28 28.97 15660
20081002 WPI 28.87 29.43 27.99 28.1 12882
20081003 WPI 28.45 28.49 27.51 27.54 12023
20081006 WPI 27.09 27.41 25.1 26.72 18149
20081007 WPI 26.72 27.16 25.6 25.6 12147
20081008 WPI 25.22 26.08 24.62 24.63 20094
20081009 WPI 24.81 24.88 23.04 23.04 15172
20081010 WPI 22.26 22.81 20.17 21.23 26475
20080911 WPO 594 612.89 587 610.53 485
20080912 WPO 611.85 627.29 607.25 608.87 412
20080915 WPO 595.93 603.24 590.78 590.78 272
20080916 WPO 586 601.86 578.97 592 280
20080917 WPO 585 600 580.05 582 279
20080918 WPO 584 604.74 582.13 599.4 410
20080919 WPO 590 604.64 586.56 599 572
20080922 WPO 593.59 598.5 572.31 578.51 247
20080923 WPO 580.9 589.99 576.19 582.8 167
20080924 WPO 575 583 566 569.5 152
20080925 WPO 573 597.23 569.98 570 296
20080926 WPO 569 570 553.11 563.58 340
20080929 WPO 568 569.88 528.61 540 259
20080930 WPO 565 565 535.21 556.76 283
20081001 WPO 556.76 556.76 531.78 540.78 226
20081002 WPO 540.78 544.46 512 522 363
20081003 WPO 520 523.67 493.45 509.94 377
20081006 WPO 507 509.82 480.78 508.95 346
20081007 WPO 513 513 484.99 486.27 326
20081008 WPO 483.05 499.97 464.7 464.7 474
20081009 WPO 465 465 405 406.7 842
20081010 WPO 405 408 370.23 400 1060
20080911 WU 25.36 25.37 24.94 25.26 142777
20080912 WU 24.82 25.65 24.82 25.51 61468
20080915 WU 24.98 26.31 24.97 25.56 68563
20080916 WU 25.31 25.89 24.63 25.47 102934
20080917 WU 25.12 25.28 24.46 24.57 106483
20080918 WU 24.93 25.36 23.82 25.14 142985
20080919 WU 27.24 27.24 25.26 25.72 103798
20080922 WU 25.63 26.22 25.01 25.13 49683
20080923 WU 25.09 25.63 24.83 24.85 65681
20080924 WU 24.6 25.98 24.5 25.85 79016
20080925 WU 25.99 26.23 25.25 25.37 40639
20080926 WU 24.9 25.76 24.8 25.23 39171
20080929 WU 24.88 24.94 23.11 23.56 67103
20080930 WU 24.06 24.71 23.56 24.67 54435
20081001 WU 24.43 24.64 22.68 22.9 73343
20081002 WU 22.69 23.04 21.83 21.88 60598
20081003 WU 22.16 22.87 21.18 21.24 73522
20081006 WU 20.82 20.94 19.08 20.12 98702
20081007 WU 20.31 20.89 18.42 18.42 113996
20081008 WU 17.83 19.34 16.51 18.64 156310
20081009 WU 18.59 19.9 18.25 18.6 118597
20081010 WU 17.88 19.36 17.04 18.13 97861
20080911 WWY 79.45 79.6 79.45 79.58 28090
20080912 WWY 79.5 79.55 79.42 79.5 19613
20080915 WWY 79.25 79.45 78.32 79 56650
20080916 WWY 78.32 79.39 78.32 79.13 21436
20080917 WWY 78.56 79.22 77.18 78 70765
20080918 WWY 78.5 79.5 78.5 79.5 60301
20080919 WWY 79.5 79.65 79.12 79.65 39820
20080922 WWY 79.5 79.64 79 79 31876
20080923 WWY 79.24 79.5 79.21 79.45 20568
20080924 WWY 79.76 79.76 79.39 79.53 26161
20080925 WWY 79.63 79.8 79.48 79.58 59410
20080926 WWY 79.31 79.68 79.31 79.63 41805
20080929 WWY 79.52 79.65 77.5 79.06 58971
20080930 WWY 79.49 79.55 79.3 79.4 36016
20081001 WWY 79.32 79.62 79.32 79.52 39341
20081002 WWY 79.52 79.74 79.52 79.67 25166
20081003 WWY 79.68 79.88 79.68 79.77 30132
20081006 WWY 79.76 79.99 79.64 79.97 133282
20080911 WY 54.39 56.33 53.74 56.3 26124
20080912 WY 55.99 56.92 55.25 56.81 18191
20080915 WY 55.01 57.1 54.38 54.78 26060
20080916 WY 53.59 56.41 52.63 56.3 56971
20080917 WY 55.44 57.75 54.14 54.99 42381
20080918 WY 55.95 59.23 55.52 57.32 52985
20080919 WY 60 65.5 59.34 62.29 67051
20080922 WY 61.96 62.5 60 60.53 28346
20080923 WY 60.36 62.82 60.36 60.96 26704
20080924 WY 61.55 62.16 59.75 60.9 17218
20080925 WY 61 63.4 61 62.73 21036
20080926 WY 61.81 62.7 60.71 62.32 17852
20080929 WY 61.24 62.45 57.51 58.15 41519
20080930 WY 59.86 60.58 57.8 60.58 30884
20081001 WY 59.47 60.75 58.87 59.61 22229
20081002 WY 59.03 59.79 57.76 57.96 15246
20081003 WY 58.86 59.65 56 56.8 20822
20081006 WY 55.21 55.99 51.45 54.82 37776
20081007 WY 55.5 56.05 49.41 50.37 31516
20081008 WY 49.5 53.51 48.63 51.27 39699
20081009 WY 51.77 53.38 47.71 47.95 27569
20081010 WY 45.1 48.78 43.45 46.92 48860
20080911 WYE 39.74 40.41 39.35 40.4 127576
20080912 WYE 40.19 40.22 39.46 39.85 82489
20080915 WYE 39 40.58 38.78 38.78 76556
20080916 WYE 38.4 39.01 37.52 38.9 102043
20080917 WYE 38.19 39.64 37.63 37.8 141812
20080918 WYE 38.16 39.13 37.52 38.44 110232
20080919 WYE 39.62 39.91 36.96 38.42 170707
20080922 WYE 38.22 38.86 37.91 38.02 69205
20080923 WYE 38.11 38.25 37.48 37.54 80834
20080924 WYE 37.55 37.86 36.35 36.87 117431
20080925 WYE 36.99 38.04 36.95 37.76 114803
20080926 WYE 37.38 38.78 37 38.48 84927
20080929 WYE 38.07 38.87 35.8 36.59 136664
20080930 WYE 36.88 37.4 36.38 36.94 97836
20081001 WYE 37.18 38.23 36.55 38.07 89891
20081002 WYE 37.91 38.8 37.08 37.45 89684
20081003 WYE 38.2 38.6 37.36 37.78 82382
20081006 WYE 37.26 38.13 35.4 36.76 102184
20081007 WYE 37.67 37.88 35.09 35.17 87977
20081008 WYE 34.88 35.96 33.96 33.98 108178
20081009 WYE 34.08 34.89 31.43 31.96 90416
20081010 WYE 31.02 31.76 28.06 29.89 202461
20080911 WYN 19.51 19.98 19.05 19.82 19768
20080912 WYN 19.41 19.68 18.47 19.25 25946
20080915 WYN 18.74 19.24 18.38 18.4 35867
20080916 WYN 17.72 18.62 17.72 18.32 35651
20080917 WYN 18.04 18.05 16.66 16.88 30397
20080918 WYN 17.02 17.63 15.39 16.63 35727
20080919 WYN 18.99 20 16.8 17.14 40774
20080922 WYN 16.78 17 15.6 15.83 24274
20080923 WYN 15.96 16.16 15.41 15.51 20679
20080924 WYN 15.57 15.74 15.05 15.15 16901
20080925 WYN 15.26 15.6 15 15.32 27368
20080926 WYN 14.97 15.8 14.95 15.77 24817
20080929 WYN 14.9 15.35 14.38 14.88 37335
20080930 WYN 15 15.84 14.7 15.71 31785
20081001 WYN 15.36 15.4 15.06 15.29 34370
20081002 WYN 14.7 14.7 14.11 14.17 54963
20081003 WYN 14.43 14.48 12.45 12.7 50244
20081006 WYN 12.33 12.63 11.05 11.83 44330
20081007 WYN 12.02 12.17 10.24 10.31 45113
20081008 WYN 10.09 10.8 9.48 9.98 54177
20081009 WYN 10.11 10.53 8.45 8.63 61281
20081010 WYN 8.21 9.9 7.5 9.9 69346
20080911 X 97.01 104.87 95.1 104.35 118889
20080912 X 104.79 109.35 102.21 108.73 102654
20080915 X 103.45 105.38 96.15 96.61 93717
20080916 X 92.96 101.75 90 101.07 111793
20080917 X 97.6 98 86.25 90.2 142923
20080918 X 91.99 95.81 87.5 94.06 150702
20080919 X 104.15 104.7 95.05 103 92219
20080922 X 103.88 106.04 99.23 99.23 77221
20080923 X 98.99 100.82 93.34 93.67 77571
20080924 X 94.97 94.97 89.51 90.1 76881
20080925 X 90.52 91.33 85.62 89.52 104629
20080926 X 86.75 87.66 84.79 87.26 71392
20080929 X 83 83 68.62 72.33 134815
20080930 X 74.86 78.65 72.73 77.61 93025
20081001 X 77.11 77.92 70.13 70.95 114570
20081002 X 68.67 69 62.28 63.41 117581
20081003 X 64.66 70 63.14 63.5 112573
20081006 X 59.59 60.47 52.06 59.62 201973
20081007 X 61.04 62.35 51.28 51.28 175634
20081008 X 49.45 58 45.4 53.37 270833
20081009 X 55.02 57.29 45.85 46.39 134428
20081010 X 42.78 49.72 39.3 44.59 221521
20080911 XEL 20.19 20.63 20.035 20.59 52381
20080912 XEL 20.39 20.69 20.38 20.56 34391
20080915 XEL 20.15 20.75 20.14 20.44 32752
20080916 XEL 20.1 20.92 19.97 20.87 49851
20080917 XEL 20.54 20.99 20.42 20.74 54323
20080918 XEL 20.97 22.01 20.72 21.76 57105
20080919 XEL 22.39 22.39 21.08 21.41 72355
20080922 XEL 21.46 21.49 20.59 20.77 28269
20080923 XEL 20.55 20.76 20.22 20.24 25697
20080924 XEL 20.35 20.54 20 20.46 31464
20080925 XEL 20.53 20.95 20.42 20.78 22622
20080926 XEL 20.56 20.72 20.31 20.51 24256
20080929 XEL 20.45 20.45 19.64 19.78 41828
20080930 XEL 19.93 20.13 19.64 19.99 35576
20081001 XEL 19.8 20.21 19.65 20.07 44033
20081002 XEL 20.05 20.13 19.54 19.66 39084
20081003 XEL 19.92 20.21 19.35 19.35 66133
20081006 XEL 19.14 19.445 18.21 18.71 65902
20081007 XEL 18.7 19.6 18.63 18.64 68634
20081008 XEL 18.33 19.35 18.25 18.95 67256
20081009 XEL 18.96 19.18 17.57 17.61 59869
20081010 XEL 17 17.61 15.32 16.73 63130
20080911 XL 18.21 18.78 16.74 18.63 95294
20080912 XL 17.36 18.54 17.36 17.78 71970
20080915 XL 16.89 18.84 16.35 16.54 98225
20080916 XL 16.24 17.88 14.39 17.73 127224
20080917 XL 16.76 18.04 16.04 16.22 109216
20080918 XL 16.98 18.15 13.75 18.15 103458
20080919 XL 21 21.2 13.5 20.59 114799
20080922 XL 19.54 20.45 17.36 17.36 26356
20080923 XL 17.13 18.05 16.88 17.08 21923
20080924 XL 17 17.75 16.5 17.25 27234
20080925 XL 17.72 18.3 17.13 17.9 26055
20080926 XL 17.02 18.51 17.02 18.41 25512
20080929 XL 16.51 18.1 13.55 14.7 45761
20080930 XL 15.5 18.04 14.92 17.94 44654
20081001 XL 17.25 17.94 16.58 17.27 42844
20081002 XL 16.8 17.1 14.79 15.77 55195
20081003 XL 16.17 16.98 14.86 14.99 36039
20081006 XL 14.76 14.86 13.54 13.65 57428
20081007 XL 13.85 14.84 11.87 12 36767
20081008 XL 11.95 12.1 6.22 8.68 205826
20081009 XL 8.64 8.99 3.45 4.01 415340
20081010 XL 3.79 5.9 3.79 5.43 233503
20080911 XLNX 22.92 23.22 22.54 23.03 100024
20080912 XLNX 22.97 23.22 22.4 22.94 95976
20080915 XLNX 22.3 23.3 22.3 22.48 83682
20080916 XLNX 22.16 23.49 22.07 23.11 117752
20080917 XLNX 22.71 23.49 22.27 22.59 100815
20080918 XLNX 23.09 24.57 22.22 23.96 124145
20080919 XLNX 24.68 25.48 23.55 24.05 127668
20080922 XLNX 23.96 24.1 22.91 23.02 95926
20080923 XLNX 23.14 23.565 22.62 22.99 60662
20080924 XLNX 23.07 23.52 22.68 23.14 52066
20080925 XLNX 23.4 23.9 23.07 23.57 56439
20080926 XLNX 22.99 24.1 22.99 23.98 61715
20080929 XLNX 23.83 24.28 22.56 22.8 112804
20080930 XLNX 23.25 23.54 22.55 23.45 77206
20081001 XLNX 23.19 23.51 22.8 23.26 59733
20081002 XLNX 23.19 23.19 22.01 22.06 76363
20081003 XLNX 22.43 23.03 21.98 22.02 79193
20081006 XLNX 21.67 21.81 20.63 21.62 119103
20081007 XLNX 21.75 22.09 20.52 20.53 96944
20081008 XLNX 20.39 21.68 19.46 19.48 185646
20081009 XLNX 19.66 20.38 19.08 19.23 162621
20081010 XLNX 18.29 20.18 18.29 19.29 143677
20080911 XOM 74.56 75.75 73.62 75.56 356422
20080912 XOM 75.52 77.7 75.51 77.5 286510
20080915 XOM 74.94 77.9 73.25 73.25 401968
20080916 XOM 71.99 76.75 71.51 76.43 425846
20080917 XOM 75.6 79.12 74.82 75.28 434918
20080918 XOM 76.29 77.75 74.55 77.75 482359
20080919 XOM 80.49 82 78.22 79.61 588733
20080922 XOM 80.2 81.8 78.53 78.88 320015
20080923 XOM 78.57 117.2 77.58 77.69 278714
20080924 XOM 77.95 79.5 77.02 78.03 275398
20080925 XOM 78.54 81.3 78.5 80.67 361474
20080926 XOM 79.03 81.03 78.61 80.65 289411
20080929 XOM 78.92 80 74.06 74.06 587856
20080930 XOM 75.62 78.61 75.17 77.66 420337
20081001 XOM 77.19 79.23 74.93 78.58 343386
20081002 XOM 77.77 79.41 76.44 77.5 441025
20081003 XOM 77.85 81.75 77.55 77.94 442845
20081006 XOM 75.65 77.5 73.73 77.32 659386
20081007 XOM 78 79.88 74.96 76.07 627935
20081008 XOM 74.85 79.39 74 77 749442
20081009 XOM 77.6 78.45 67.47 68 687946
20081010 XOM 63.86 66.06 56.51 62.36 1129048
20080911 XRX 13.39 13.55 13.29 13.53 41508
20080912 XRX 13.45 13.5975 13.29 13.39 58051
20080915 XRX 13.33 13.39 12.94 12.95 54183
20080916 XRX 12.81 12.82 12.13 12.78 103252
20080917 XRX 12.59 12.75 12.16 12.2 84689
20080918 XRX 12.41 12.75 11.73 12.57 94186
20080919 XRX 12.8 13.06 12.47 13.04 102298
20080922 XRX 12.99 12.99 12.35 12.4 42657
20080923 XRX 12.41 12.64 12.23 12.25 37158
20080924 XRX 12.26 12.44 12.06 12.23 43728
20080925 XRX 12.31 12.4 12 12.11 53277
20080926 XRX 11.85 12.12 11.65 11.82 75820
20080929 XRX 11.53 11.66 10.87 11.05 88469
20080930 XRX 11.18 11.67 11.12 11.53 69754
20081001 XRX 11.42 11.55 11.25 11.3 52051
20081002 XRX 11.18 11.28 10.63 10.82 79715
20081003 XRX 10.99 10.99 9.97 10 108491
20081006 XRX 9.77 9.77 8.95 9.41 109837
20081007 XRX 9.62 9.62 8.53 8.65 157402
20081008 XRX 8.45 8.75 7.96 8.15 137501
20081009 XRX 8.3 8.49 8.02 8.03 100578
20081010 XRX 7.68 8.65 7 7.87 152513
20080911 XTO 46.74 49.2215 45.48 49.01 148670
20080912 XTO 49.12 50.73 49.03 50.2 134366
20080915 XTO 47.7 50 46.23 47.22 125962
20080916 XTO 45.53 50.18 43.82 49.96 179578
20080917 XTO 49.49 53.4 47.6 50.99 194953
20080918 XTO 52.93 54 49.62 50.86 215606
20080919 XTO 53.48 56.57 50.74 54.25 162706
20080922 XTO 54.78 55.27 52.4 52.44 107655
20080923 XTO 52.43 54.13 50.2 51.3 113136
20080924 XTO 51.66 52.18 49.91 50 67849
20080925 XTO 49.85 52.32 49.68 51.72 107770
20080926 XTO 49.56 50.52 47.87 49.4 103241
20080929 XTO 47.93 47.93 43.01 44.41 144298
20080930 XTO 45.64 47.33 45.12 46.52 87991
20081001 XTO 45.77 46.47 43.51 45.69 102513
20081002 XTO 45.12 45.12 41.43 41.9 144636
20081003 XTO 42.22 44.44 40.8 41.38 109609
20081006 XTO 39.23 39.31 33.41 38.18 209082
20081007 XTO 39.94 39.99 35.48 35.76 152039
20081008 XTO 34.64 39.61 33.63 38.91 197805
20081009 XTO 39.29 39.47 31.74 32.21 229637
20081010 XTO 27.7 31.77 23.8 28.05 339511
20080911 YHOO 17.39 18.57 17.33 18.55 284111
20080912 YHOO 18.37 19.1704 18.34 19.08 213083
20080915 YHOO 18.25 19.14 18.25 18.85 325733
20080916 YHOO 18.28 19.35 18.24 19.26 339051
20080917 YHOO 18.97 19.08 18.2 18.82 288192
20080918 YHOO 18.76 20.823 18.49 20.82 372958
20080919 YHOO 20.79 20.79 19.27 19.89 316517
20080922 YHOO 19.6 19.6 18.64 18.68 169171
20080923 YHOO 18.68 19.13 18.67 18.93 202388
20080924 YHOO 18.91 19.19 18.82 19.15 127687
20080925 YHOO 19.1 19.56 18.97 19.2 145120
20080926 YHOO 18.72 19.25 18.65 18.92 149260
20080929 YHOO 18.57 18.92 16.8789 16.88 395702
20080930 YHOO 17.13 17.62 17 17.3 236849
20081001 YHOO 17.17 17.31 16.8 16.96 137320
20081002 YHOO 16.78 16.85 15.54 15.58 234219
20081003 YHOO 15.75 16.44 15.75 16 274834
20081006 YHOO 15.27 16.07 14.55 15.31 428662
20081007 YHOO 15.14 15.4935 14.53 14.58 277002
20081008 YHOO 13.8 14.58 13.2 13.76 316608
20081009 YHOO 13.85 13.9 12.47 12.65 408353
20081010 YHOO 12.29 12.92 11.96 12.29 387048
20080911 YUM 37.66 39.14 37.24 39.1 39855
20080912 YUM 38.61 38.61 37.87 38.05 46495
20080915 YUM 37.14 38.97 36.9 37.91 33351
20080916 YUM 36.87 38.9 36.8 38.4 47027
20080917 YUM 37.92 38.5 37.11 37.16 42294
20080918 YUM 37.3 39 36.64 38.97 39798
20080919 YUM 39.3 40.25 37.51 39.23 49599
20080922 YUM 38.76 39.1 37.09 37.23 32565
20080923 YUM 37.25 37.42 36 36.1 42186
20080924 YUM 36.04 36.09 34.5 34.71 54912
20080925 YUM 34.96 35.19 33.66 33.83 77379
20080926 YUM 33.28 34.13 33 33.94 38035
20080929 YUM 33.48 33.87 31.84 32.13 52862
20080930 YUM 32.51 33.15 31.38 32.61 56740
20081001 YUM 32.52 33.22 32.03 32.74 38613
20081002 YUM 32.56 32.88 31.51 31.53 41728
20081003 YUM 31.87 32.03 30.62 30.79 49147
20081006 YUM 28.37 29.8 27.9 28.31 80252
20081007 YUM 28.51 29.8 26.9 27.5 71867
20081008 YUM 27 29.31 26.81 27.8 119384
20081009 YUM 28.44 28.94 26.61 26.68 65868
20081010 YUM 25.01 28.53 22.5 27.57 102514
20080911 ZION 31.29 34.08 30.44 33.62 49289
20080912 ZION 33.49 37.5 33.1 37.48 68076
20080915 ZION 35.27 39.9 35.1 36.85 80401
20080916 ZION 35.45 40.18 35.45 40.18 65302
20080917 ZION 38.35 39.86 35.61 35.99 60187
20080918 ZION 36.86 47.32 33.02 45.22 115368
20080919 ZION 55.84 107.21 38.76 52.83 132874
20080922 ZION 49 50.81 44.55 47.23 49988
20080923 ZION 46.24 46.63 40.13 40.54 34583
20080924 ZION 41 41.5 38.12 39.78 28173
20080925 ZION 40.98 42.89 40.24 41.51 34089
20080926 ZION 40 43.98 38.51 43.98 28066
20080929 ZION 41.5 42.98 34.2489 34.25 35385
20080930 ZION 37.66 39.79 36.65 38.7 36775
20081001 ZION 38.67 45 37.16 44.5 36877
20081002 ZION 44.8 45.81 42.44 43.54 21869
20081003 ZION 44.54 47.94 42.15 43.55 26821
20081006 ZION 40.27 42.4 36.22 40.45 33300
20081007 ZION 41.18 42.08 34.6559 34.66 23979
20081008 ZION 34.29 36.74 33 33.56 24344
20081009 ZION 34.07 34.65 26.44 29.38 56144
20081010 ZION 28 36.12 26.27 33.37 95552
20080911 ZMH 70.57 71.27 69.84 71.15 22918
20080912 ZMH 70.86 71.94 70.22 71.89 15273
20080915 ZMH 70.3 70.96 69.45 69.45 18899
20080916 ZMH 68.51 69.19 67.01 68.26 18060
20080917 ZMH 67.5 67.81 66 66.07 19533
20080918 ZMH 66.48 69.78 65.02 68.5 37342
20080919 ZMH 70.1 72.84 67.4 68.09 34017
20080922 ZMH 67.75 68.35 67.25 67.46 11453
20080923 ZMH 67.42 68.46 67.23 67.4 9097
20080924 ZMH 67.41 68.02 66.75 67.55 7783
20080925 ZMH 67.74 68.22 66.36 66.44 12760
20080926 ZMH 65.87 66.68 64.82 65.4 25772
20080929 ZMH 65 65.42 60.41 61.73 29402
20080930 ZMH 62.84 65.07 62.42 64.56 27493
20081001 ZMH 65.99 66.42 62.86 63.44 31861
20081002 ZMH 63.24 64.07 61.16 61.24 28090
20081003 ZMH 62.4 62.4 59.54 59.67 18934
20081006 ZMH 59 59.41 54.43 56.75 31940
20081007 ZMH 57.07 58.34 56.12 56.17 29134
20081008 ZMH 55.19 58.7 55.12 58.25 34716
20081009 ZMH 58.46 58.86 52.89 52.9 31067
20081010 ZMH 51 54 47.63 51 54748