ATLH Closings
13/10/2000 2000 21 -1.3 -5.83 18 22.3 21
18/10/2000 500 22 1 4.76 21 22 22
14/11/2000 1500 20.05 0 0 22 20.05 20.05
15/11/2000 500 20.25 0.2 1 20.05 20.25 20.25
27/11/2000 0 20.25 0 0 20.25 20.25 20.25
7/12/2000 0 18.25 0 0 18.25 18.25 18.25
12/12/2000 1000 13 -5.25 -28.77 18.25 13 13
20/12/2000 3500 15 0 0 13 15 15
1/1/2001 2000 16.5 1.5 10 15 16.5 15
8/1/2001 500 17.5 1 6.06 16.5 17.5 17.5
26/01/2001 0 17.5 0 0 17.5 17.5 17.5
8/2/2001 500 17 -0.5 -2.86 17.5 17 17
20/02/2001 500 17 0 0 17 17 17
28/02/2001 2500 17 -1 -5.56 17 18 17
2/3/2001 3500 19 1.05 5.85 17 19 17.9
14/03/2001 1000 19 0 0 19 19 19
21/03/2001 1000 18 -0.5 -2.7 19 18.5 18
28/03/2001 1000 18.5 0.5 2.78 18 18.5 18
10/4/2001 3500 18.5 0 0 18.5 18.6 18.5
17/04/2001 2500 18.8 0.6 3.3 18.5 18.8 18
27/04/2001 46000 23.55 1.05 4.67 18.8 24 19.95
3/5/2001 0 23.55 0 0 23.55 23.55 23.55
18/05/2001 25000 22.5 0 0 23.55 22.5 22
23/05/2001 7500 22.5 -0.75 -3.23 22.5 23.25 22.5
31/05/2001 3500 23 0.5 2.22 22.5 23.6 23
28/06/2001 500 25 2 8.7 23 25 25
11/7/2001 1500 25 -0.25 -0.99 25 25.25 25
19/07/2001 2500 25 0 0 25 25 25
3/8/2001 1000 25 0 0 25 25 25
13/08/2001 1000 25.15 0.15 0.6 25 25.15 25
21/08/2001 3500 26 0.8 3.17 25.15 27 25.2
28/08/2001 27500 35.5 1 2.9 26 36.9 28
31/08/2001 9000 36.75 0.25 0.68 35.5 36.75 35.3
7/9/2001 7000 39 1 2.63 36.75 39 36.75
14/09/2001 12500 42.5 -2.5 -5.56 39 45 41
28/09/2001 7500 27.95 -1.34 -4.57 42.5 45 27.95
2/10/2001 500 27.95 0 0 27.95 27.95 27.95
17/10/2001 500 26.6 -1.35 -4.83 27.95 26.6 26.6
25/10/2001 3500 25.3 0.15 0.6 26.6 25.35 25.15
19/11/2001 2500 24.3 0 0 25.3 25.3 24.3
26/11/2001 1000 24 0 0 24.3 24 24
3/12/2001 1000 23.5 -0.5 -2.08 24 23.5 23.5
31/12/2001 1000 23 -0.5 -2.13 23.5 23 23
9/1/2002 500 22.5 -0.5 -2.17 23 22.5 22.5
14/02/2002 12000 24.5 1.5 6.52 22.5 24.5 22.05
21/02/2002 3500 26.6 1.85 7.47 24.5 26.6 23.05
DATE TURNOVER CLOSE CHANGE CHANGE % OPEN HIGH LOW
28/02/2002 1000 26.75 0.15 0.56 26.6 26.75 26.6
7/3/2002 2500 30 1.95 6.95 26.75 30 27
13/03/2002 2500 33.3 1.1 3.42 30 33.3 31.25
15/03/2002 1500 33 -0.3 -0.9 33.3 33 33
28/03/2002 2500 39 0.3 0.78 33 39 35
29/03/2002 2000 40 1 2.56 39 40 40
5/4/2002 8500 40.5 0.5 1.25 40 42 40
12/4/2002 3500 40 1 2.56 40.5 40 39
19/04/2002 4000 39.95 -0.05 -0.13 40 40.9 39
26/04/2002 6500 42 2.5 6.33 39.95 42.4 38
30/04/2002 1500 39 0 0 42 39 39
7/5/2002 8000 38.5 0.5 1.32 39 39 38
14/05/2002 15500 39.5 0.75 1.94 38.5 39.5 38
21/05/2002 1500 37 0.45 1.23 39.5 39.5 36.55
24/05/2002 0 38.5 1.5 4.05 37 38.5 38.5
30/05/2002 1500 38.5 -0.1 -0.26 38.5 38.6 38.5
7/6/2002 1500 38.6 0.1 0.26 38.5 38.6 38.5
13/06/2002 6500 38.75 0.2 0.52 38.6 38.75 38.5
19/06/2002 0 38.8 0.05 0.13 38.75 38.8 38.8
28/06/2002 500 40.05 0.05 0.13 38.8 40.05 40
4/7/2002 500 41 -0.5 -1.2 40.05 41.5 41
11/7/2002 3000 40.15 0.15 0.38 41 41 40
19/07/2002 4500 42 0.05 0.12 40.15 42 40.25
26/07/2002 6000 43.25 1.15 2.73 42 43.25 42
31/07/2002 1500 44 -0.25 -0.56 43.25 44.25 44
1/8/2002 4000 43.5 -0.5 -1.14 44 43.75 43.5
12/8/2002 500 43 0 0 43.5 43 43
21/08/2002 14000 46 1.75 3.95 43 46 43.5
28/08/2002 15000 45.5 -0.5 -1.09 46 46 43.75
30/08/2002 4500 46 0.8 1.77 45.5 46 45.2
6/9/2002 8000 44.5 -0.5 -1.11 46 46.4 44.5
13/09/2002 7500 45 -1 -2.17 44.5 46 44.5
19/09/2002 0 39.25 0.25 0.64 39 39.25 39
30/09/2002 3000 40 0.75 1.91 39.25 40 39.5
ATLH Closings
18/10/2000 2500 22 1 4.76 18 22.3 21
27/11/2000 2000 20.25 0 0 22 20.25 20.05
20/12/2000 4500 15 0 0 18.25 18.25 13
26/01/2001 2500 17.5 0 0 15 17.5 15
28/02/2001 3500 17 -1 -5.56 17.5 18 17
28/03/2001 6500 18.5 0.5 2.78 17 19 17.9
27/04/2001 52000 23.55 1.05 4.67 18.5 24 18
31/05/2001 36000 23 0.5 2.22 23.55 23.6 22
28/06/2001 500 25 2 8.7 23 25 25
19/07/2001 4000 25 0 0 25 25.25 25
31/08/2001 42000 36.75 0.25 0.68 25 36.9 25
28/09/2001 27000 27.95 -1.34 -4.57 36.75 45 27.95
25/10/2001 4500 25.3 0.15 0.6 27.95 27.95 25.15
26/11/2001 3500 24 0 0 25.3 25.3 24
31/12/2001 2000 23 -0.5 -2.13 24 23.5 23
9/1/2002 500 22.5 -0.5 -2.17 23 22.5 22.5
28/02/2002 16500 26.75 0.15 0.56 22.5 26.75 22.05
29/03/2002 11000 40 1 2.56 26.75 40 27
30/04/2002 24000 39 0 0 40 42.4 38
30/05/2002 26500 38.5 -0.1 -0.26 39 39.5 36.55
28/06/2002 8500 40.05 0.05 0.13 38.5 40.05 38.5
31/07/2002 15500 44 -0.25 -0.56 40.05 44.25 40
30/08/2002 38000 46 0.8 1.77 44 46 43
30/09/2002 18500 40 0.75 1.91 46 46.4 39
31/10/2002 44500 45.75 1.55 3.51 40 46 38.5
26/11/2002 8000 47 0.5 1.08 45.75 47 43.5
31/12/2002 23000 53 0.5 0.95 47 53.75 45
30/01/2003 11000 56 0.8 1.45 53 59.25 54
27/02/2003 7500 66.65 4.65 7.5 56 66.65 57
31/03/2003 10500 70.5 0.85 1.22 66.65 70.5 64
29/04/2003 18000 88.5 0 0 70.5 89 70
30/05/2003 25500 71 -3.5 -4.7 88.5 91 71
30/06/2003 47000 80 0 0 71 81 66.55
31/07/2003 43500 97 -1.5 -1.52 80 98.9 77
29/08/2003 134000 128 3 2.4 97 136 97.25
30/09/2003 105500 94.6 -4.45 -4.49 128 123.5 94.1
31/10/2003 43000 94.1 -1.9 -1.98 94.6 101 92.25
25/11/2003 10700 100 0.5 0.5 94.1 100 92.25
31/12/2003 13800 117.5 -0.5 -0.42 100 118.25 100
30/01/2004 36100 135 -3.1 -2.24 117.5 138.4 109.05
27/02/2004 8200 131.5 1.55 1.19 135 137 123.5
31/03/2004 18000 140 -1 -0.71 131.5 145 132.5
29/04/2004 38200 172 5 2.99 140 172 140
DATE TURNOVER CLOSE CHANGE CHANGE % OPEN HIGH LOW
31/05/2004 14400 185 0 0 172 185 163
30/06/2004 16200 175 -3 -1.69 185 185 165
28/07/2004 29500 199 -3 -1.49 175 204.15 172
31/08/2004 97700 265 4 1.53 199 270 200
30/09/2004 227900 224.95 -3.85 -1.68 265 300 206.1
29/10/2004 30500 229 13 6.02 224.95 244 200
30/11/2004 39400 204.2 0.2 0.1 229 234.8 194
31/12/2004 46200 220 -5 -2.22 204.2 230 198
31/01/2005 62200 240 5 2.13 220 255 225
28/02/2005 29300 250 5 2.04 240 250 230
31/03/2005 14100 247 -2 -0.8 250 250 232
29/04/2005 22700 287.9 0.1 0.03 247 290 235
31/05/2005 59100 300 0.5 0.17 287.9 331 274
29/06/2005 3000 305 0 0 300 305 290
28/07/2005 7600 302 -2 -0.66 305 304 281
30/08/2005 6400 288 0 0 302 307.7 273
30/09/2005 242600 312 -3.5 -1.11 288 337.2 279
31/10/2005 89000 200 0 0 312 325 193.1
30/11/2005 87100 197 -6 -2.96 200 205 187.4
30/12/2005 79900 198.05 -0.95 -0.48 197 206 196.5
31/01/2006 144500 232 -3 -1.28 198.05 262.75 198
28/02/2006 59400 207.55 -7.45 -3.47 232 236 207.55
30/03/2006 34200 200.65 -3.35 -1.64 207.55 217.8 198
28/04/2006 91400 199 -0.6 -0.3 200.65 218 195
31/05/2006 137700 206.5 -1 -0.48 199 236 198.5
30/06/2006 112800 221 -1.6 -0.72 206.5 225 201
31/07/2006 41200 236.25 11.25 5 221 236.25 210
31/08/2006 89300 237 -11.85 -4.76 232.5 260 212.1
29/09/2006 138300 158 0 0 237 236 158
31/10/2006 40500 145.5 -5.5 -3.64 158 160 145.5
30/11/2006 48100 119.5 1.45 1.23 145.5 142 110.2
29/12/2006 35100 120.8 0 0 119.5 123 113.15
31/01/2007 170300 120 2 1.69 118 121 115
28/02/2007 41300 115.1 0.1 0.09 120 121 115
30/03/2007 38800 121 1.5 1.26 115.1 125.05 108.1
30/04/2007 138400 130.65 -6.85 -4.98 121 164 119.9
31/05/2007 132900 131.3 -0.4 -0.3 130.65 139.75 121
29/06/2007 290000 158 -0.1 -0.06 131.3 185.9 129.55
31/07/2007 195000 162.55 -0.45 -0.28 158 169.75 138.7
31/08/2007 104600 159 1.5 0.95 162.55 164 140
28/09/2007 126500 148 0 0 159 176.9 144.5
30/10/2007 114000 162 -1.4 -0.86 148 166 143.6
30/11/2007 87500 174.55 8.3 4.99 160 174.55 148
31/12/2007 375400 222.95 -11.7 -4.99 174.55 234.65 177
31/01/2008 120500 201.1 -2.9 -1.42 222.95 224 196
29/02/2008 33800 205 0 0 201.1 209.9 186.25
31/03/2008 24900 196 -0.1 -0.05 205 213.25 192
30/04/2008 89600 228.9 -3.15 -1.36 196 237 200
16/05/2008 18900 203 0 0 228.9 228.9 200
27/06/2008 21800 210 0.12 0.06 208 215 192.81
31/07/2008 19900 188 1 0.53 210 211.8 172.9
29/08/2008 24300 184.99 0 0 188 189.99 169.67
9/1/2009 200 169.57 -8.92 -5 178.49 169.57 169.57
20/02/2009 200 153.05 -8.05 -5 169.57 161.1 153.05
31/03/2009 15100 89.5 -3.97 -4.25 153.05 145.4 89
30/04/2009 54600 61.76 -3.25 -5 88.8 95 61.76
29/05/2009 108500 111.2 5.29 4.99 61.76 111.2 55.85
30/06/2009 104600 95.31 4.53 4.99 111.2 135.14 85
31/07/2009 25491 90 2.34 2.67 94.23 101.32 87.66
31/08/2009 40202 90.01 0.8 0.9 90 94.89 81.5
30/09/2009 35311 102.8 3.3 3.32 90.01 104 89
30/10/2009 45714 121 1 0.83 100.54 139.96 99.25
26/11/2009 9737 118.49 4.49 3.94 121 120 110
31/12/2009 67505 142.95 1.75 1.24 118.49 145.3 113.5
29/01/2010 26100 148.46 -0.54 -0.36 138.83 154.24 138
26/02/2010 9631 148.4 -0.6 -0.4 148.46 152 132
31/03/2010 65621 142.5 0.33 0.23 144.46 150.17 137
30/04/2010 102726 165 3.46 2.14 142.5 173.25 143
31/05/2010 109667 141.5 -3.77 -2.6 165 170.88 138.16
30/06/2010 93918 116 0 0 141.07 154 110
30/07/2010 33906 119.4 -0.21 -0.18 116 127.99 110.51
31/08/2010 12214 100 1 1.01 119.4 122 92
30/09/2010 14557 94.1 -3.86 -3.94 100 107.64 92.5
29/10/2010 43011 104 -4 -3.7 94.1 122.51 94
30/11/2010 41878 104.1 1.83 1.79 103.83 108 96
31/12/2010 39280 125 0.98 0.79 105 131 104.52
31/01/2011 68738 135 2.25 1.69 124.98 143.8 118.74
28/02/2011 39668 127.9 1.43 1.13 134.08 141.5 120.3
31/03/2011 164554 142.49 0.49 0.35 125.33 144 127
29/04/2011 164136 148.02 -1.81 -1.21 141.75 153.93 138.11
31/05/2011 142561 148.59 -0.56 -0.38 148.81 150.5 140
30/06/2011 116253 117.5 1.6 1.38 148.02 160 112.1
29/07/2011 97281 127.1 -0.04 -0.03 115.12 131 115
30/08/2011 22778 117 2.98 2.61 128.76 128 110.5
30/09/2011 42749 119 0 0 117 125.5 107.25
31/10/2011 19066 120 2 1.69 119 123.98 115.1
30/11/2011 16017 122.5 2 1.66 118 127 116.21
30/12/2011 362547 122 -3 -2.4 122.5 127.9 115.55
31/01/2012 12008 118 -3.05 -2.52 122.18 123 117.5
29/02/2012 26554 133.1 0.1 0.08 118.17 137.75 117.5
30/03/2012 29480 145 2.77 1.95 133.91 149 133.75
30/04/2012 20632 145 0.5 0.35 142.23 148.99 139
31/05/2012 100940 143.33 0.01 0.01 145 159.85 142.9
29/06/2012 112224 115.5 -0.12 -0.1 143.16 149 114
31/07/2012 79608 121.8 1.55 1.29 115.08 125 115
31/08/2012 128331 146.42 6.97 5 121.54 146.42 119
28/09/2012 77245 135.45 3.95 3 146.42 153 127.65
31/10/2012 19891 135 1.75 1.31 135.45 139 131
30/11/2012 218960 145.75 2.05 1.43 132.5 147 132.1
31/12/2012 174100 153.3 -1.11 -0.72 145.81 155.75 144.25
31/01/2013 146446 156 -0.75 -0.48 154.08 161 147
28/02/2013 104255 178 3 1.71 155.66 180 155
29/03/2013 77798 191.5 0.5 0.26 180.3 192.2 178.5
30/04/2013 299042 199.68 9.5 5 191.5 199.68 171
31/05/2013 329266 265 3.26 1.25 199.68 267.85 209.66
28/06/2013 158858 181.5 -2.5 -1.36 265.11 285 180
31/07/2013 53183 207 -1.88 -0.9 181.14 213.99 181
30/08/2013 111824 198 3.67 1.89 207.75 224.95 193
30/09/2013 84384 201 -1.08 -0.53 198 208 190
31/10/2013 70129 201 1 0.5 201 207 199
29/11/2013 75407 241.43 11.49 5 201 241.43 198.31
31/12/2013 83916 263.99 -8.01 -2.94 241.43 275 240
31/01/2014 129320 276.76 7.76 2.88 262.24 299 258.02
28/02/2014 127328 279.77 0.77 0.28 276.76 299 258
31/03/2014 71304 292.6 0.1 0.03 279.77 299 276
30/04/2014 174097 323 8 2.54 292.6 328 294
30/05/2014 230705 252.09 1.09 0.43 321.1 305.05 248.48
30/06/2014 234678 229 1 0.44 252.09 274.01 214
28/07/2014 107714 233 -6.99 -2.91 229.91 260.1 227.65
29/08/2014 210366 252 12 5 233.92 252 209
30/09/2014 312503 287.77 -2.56 -0.88 252 328 241
31/10/2014 180865 291 -1.75 -0.6 289.32 320 285.41
18/10/200028/02/200230/06/200329/10/200428/02/200629/06/200720/02/200930/06/201031/10/201128/02/201330/06/20140
50
100
150
200
250
300
350
ATLH
CLOSE
18/10/200028/02/200230/06/200329/10/200428/02/200629/06/200720/02/200930/06/201031/10/201128/02/201330/06/20140
50
100
150
200
250
300
350
ATLH
CLOSE
18/10/200028/02/200230/06/200329/10/200428/02/200629/06/200720/02/200930/06/201031/10/201128/02/201330/06/20140
50
100
150
200
250
300
350
ATLH
CLOSE
18/10/200028/02/200230/06/200329/10/200428/02/200629/06/200720/02/200930/06/201031/10/201128/02/201330/06/20140
50
100
150
200
250
300
350
ATLH
CLOSE
ATLH Closings
20/12/2000 9000 15 0 0 18 22.3 13
28/03/2001 12500 18.5 0.5 2.78 15 19 15
28/06/2001 88500 25 2 8.7 18.5 25 18
28/09/2001 73000 27.95 -1.34 -4.57 25 45 25
31/12/2001 10000 23 -0.5 -2.13 27.95 27.95 23
29/03/2002 28000 40 1 2.56 23 40 22.05
28/06/2002 59000 40.05 0.05 0.13 40 42.4 36.55
30/09/2002 72000 40 0.75 1.91 40.05 46.4 39
31/12/2002 75500 53 0.5 0.95 40 53.75 38.5
31/03/2003 29000 70.5 0.85 1.22 53 70.5 54
30/06/2003 90500 80 0 0 70.5 91 66.55
30/09/2003 283000 94.6 -4.45 -4.49 80 136 77
31/12/2003 67500 117.5 -0.5 -0.42 94.6 118.25 92.25
31/03/2004 62300 140 -1 -0.71 117.5 145 109.05
30/06/2004 68800 175 -3 -1.69 140 185 140
30/09/2004 355100 224.95 -3.85 -1.68 175 300 172
31/12/2004 116100 220 -5 -2.22 224.95 244 194
31/03/2005 105600 247 -2 -0.8 220 255 225
29/06/2005 84800 305 0 0 247 331 235
30/09/2005 256600 312 -3.5 -1.11 305 337.2 273
30/12/2005 256000 198.05 -0.95 -0.48 312 325 187.4
30/03/2006 238100 200.65 -3.35 -1.64 198.05 262.75 198
30/06/2006 341900 221 -1.6 -0.72 200.65 236 195
29/09/2006 268800 158 0 0 221 260 158
29/12/2006 123700 120.8 0 0 158 160 110.2
30/03/2007 250400 121 1.5 1.26 118 125.05 108.1
29/06/2007 561300 158 -0.1 -0.06 121 185.9 119.9
28/09/2007 426100 148 0 0 158 176.9 138.7
31/12/2007 576900 222.95 -11.7 -4.99 148 234.65 143.6
31/03/2008 179200 196 -0.1 -0.05 222.95 224 186.25
27/06/2008 130300 210 0.12 0.06 196 237 192.81
29/08/2008 44200 184.99 0 0 210 211.8 169.67
31/03/2009 15500 89.5 -3.97 -4.25 178.49 169.57 89
30/06/2009 267700 95.31 4.53 4.99 88.8 135.14 55.85
30/09/2009 101004 102.8 3.3 3.32 94.23 104 81.5
31/12/2009 122956 142.95 1.75 1.24 100.54 145.3 99.25
31/03/2010 101352 142.5 0.33 0.23 138.83 154.24 132
30/06/2010 306311 116 0 0 142.5 173.25 110
30/09/2010 60677 94.1 -3.86 -3.94 116 127.99 92
31/12/2010 124169 125 0.98 0.79 94.1 131 94
31/03/2011 272960 142.49 0.49 0.35 124.98 144 118.74
30/06/2011 422950 117.5 1.6 1.38 141.75 160 112.1
30/09/2011 162808 119 0 0 115.12 131 107.25
30/12/2011 397630 122 -3 -2.4 119 127.9 115.1
30/03/2012 68042 145 2.77 1.95 122.18 149 117.5
29/06/2012 233796 115.5 -0.12 -0.1 142.23 159.85 114
DATE TURNOVER CLOSE CHANGE CHANGE % OPEN HIGH LOW
28/09/2012 285184 135.45 3.95 3 115.08 153 115
31/12/2012 412951 153.3 -1.11 -0.72 135.45 155.75 131
29/03/2013 328499 191.5 0.5 0.26 154.08 192.2 147
28/06/2013 787166 181.5 -2.5 -1.36 191.5 285 171
30/09/2013 249391 201 -1.08 -0.53 181.14 224.95 181
31/12/2013 229452 263.99 -8.01 -2.94 201 275 198.31
31/03/2014 327952 292.6 0.1 0.03 262.24 299 258
30/06/2014 639480 229 1 0.44 292.6 328 214
30/09/2014 630583 287.77 -2.56 -0.88 229.91 328 209
16/10/2014 100046 300 -3.53 -1.16 289.32 320 285.41
20/12/2000 9000 15 0 0 18 22.3 13
31/12/2001 184000 23 -0.5 -2.13 15 45 15
31/12/2002 234500 53 0.5 0.95 23 53.75 22.05
31/12/2003 470000 117.5 -0.5 -0.42 53 136 54
31/12/2004 602300 220 -5 -2.22 117.5 300 109.05
30/12/2005 703000 198.05 -0.95 -0.48 220 337.2 187.4
29/12/2006 972500 120.8 0 0 198.05 262.75 110.2
31/12/2007 1814700 222.95 -11.7 -4.99 118 234.65 108.1
29/08/2008 353700 184.99 0 0 222.95 237 169.67
31/12/2009 507160 142.95 1.75 1.24 178.49 169.57 55.85
31/12/2010 592509 125 0.98 0.79 138.83 173.25 92
30/12/2011 1256348 122 -3 -2.4 124.98 160 107.25
31/12/2012 999973 153.3 -1.11 -0.72 122.18 159.85 114
31/12/2013 1594508 263.99 -8.01 -2.94 154.08 285 147
16/10/2014 1698061 300 -3.53 -1.16 262.24 328 209
DATE TURNOVER CLOSE CHANGE CHANGE % OPEN HIGH LOW
7/10/2002 4500 40 1 2.56 40 40 39
11/10/2002 2000 38.5 -1.5 -3.75 40 38.5 38.5
21/10/2002 2500 40.5 2 5.19 38.5 40.5 40
28/10/2002 19500 42.75 2.75 6.88 40.5 42.75 38.5
31/10/2002 16000 45.75 1.55 3.51 42.75 46 42
7/11/2002 2000 45 -1.5 -3.23 45.75 46.5 43.5
12/11/2002 1000 45 0 0 45 45 45
21/11/2002 500 45 -0.5 -1.1 45 45.5 45
26/11/2002 4500 47 0.5 1.08 45 47 45.1
4/12/2002 500 45 -0.75 -1.64 47 45.75 45
13/12/2002 11000 50 0 0 45 50.5 46
20/12/2002 7500 49.3 0.5 1.02 50 50 48.55
27/12/2002 2500 53 -0.75 -1.4 49.3 53.75 49.5
31/12/2002 1500 53 0.5 0.95 53 53 52.5
6/1/2003 2000 55 1 1.85 53 55 54
13/01/2003 0 55.1 0.1 0.18 55 55.1 55.1
17/01/2003 7000 58 -1.25 -2.11 55.1 59.25 55.25
23/01/2003 1500 55.2 -2.8 -4.83 58 55.25 55.2
30/01/2003 500 56 0.8 1.45 55.2 56 56
4/2/2003 3000 57 1 1.79 56 58 57
20/02/2003 1500 58 1 1.75 57 59.5 58
27/02/2003 3000 66.65 4.65 7.5 58 66.65 61.5
7/3/2003 4000 64 -1 -1.54 66.65 68 64
12/3/2003 1000 65 1 1.56 64 65 65
20/03/2003 3500 65.05 1 1.56 65 65.5 64.05
28/03/2003 2000 69.65 2.15 3.19 65.05 69.65 65
31/03/2003 0 70.5 0.85 1.22 69.65 70.5 70.5
3/4/2003 1000 74 3.5 4.96 70.5 74 70
11/4/2003 4000 75 0 0 74 75 75
21/04/2003 8500 86.5 3.5 4.22 75 88 77
28/04/2003 4000 88.5 3.5 4.12 86.5 89 85
29/04/2003 500 88.5 0 0 88.5 88.5 88.5
6/5/2003 4500 86.5 -4.5 -4.95 88.5 91 86.5
20/05/2003 2000 84 0 0 86.5 84.5 84
28/05/2003 8500 78 -3 -3.7 84 84.5 78
30/05/2003 10500 71 -3.5 -4.7 78 76 71
6/6/2003 18000 73.5 2.5 3.52 71 73.5 66.55
13/06/2003 9500 73 0 0 73.5 73.9 71.5
20/06/2003 7000 75 0 0 73 75.25 70
27/06/2003 11000 80 -1 -1.23 75 81 75
30/06/2003 1500 80 0 0 80 80 80
7/7/2003 4000 77 -1.25 -1.6 80 80 77
14/07/2003 11500 84 -2 -2.33 77 86 79
18/07/2003 4500 86 2.7 3.24 84 86 82.9
28/07/2003 19500 96 3 3.23 86 96 86
31/07/2003 4000 97 -1.5 -1.52 96 98.9 96.5
7/8/2003 59500 127 0.45 0.36 97 136 97.25
13/08/2003 12500 113.5 0.35 0.31 127 122 107.5
21/08/2003 29000 119 5 4.39 113.5 119 107.85
28/08/2003 24500 125 0.5 0.4 119 129 120
29/08/2003 8500 128 3 2.4 125 128.6 118.75
5/9/2003 29000 111 -4 -3.48 128 123.5 111
12/9/2003 22500 100.05 0.05 0.05 111 105.5 97.4
19/09/2003 32000 110 2 1.85 100.05 112 99
26/09/2003 15500 103.7 7.2 7.46 110 106 96.15
30/09/2003 6500 94.6 -4.45 -4.49 103.7 99.5 94.1
7/10/2003 9000 98 2 2.08 94.6 100.3 94
13/10/2003 5000 95 -3 -3.06 98 101 95
20/10/2003 7500 94 -1.5 -1.57 95 97 94
28/10/2003 13000 95.05 0.05 0.05 94 96.05 94
31/10/2003 8500 94.1 -1.9 -1.98 95.05 97.5 92.25
7/11/2003 6600 93.5 0.5 0.54 94.1 97 92.25
12/11/2003 2600 95 1.5 1.6 93.5 95 93.5
21/11/2003 1500 99.5 2 2.05 95 99.5 97.25
25/11/2003 0 100 0.5 0.5 99.5 100 100
4/12/2003 200 101 0 0 100 101 101
10/12/2003 300 105 5 5 101 105 100
19/12/2003 5600 107.5 7.5 7.5 105 107.5 100
24/12/2003 1300 110 4.45 4.22 107.5 110 105.05
31/12/2003 6400 117.5 -0.5 -0.42 110 118.25 109
7/1/2004 9500 121 3 2.54 117.5 125 109.05
14/01/2004 6000 121 -1 -0.82 121 128 120
21/01/2004 7400 128.5 8.5 7.08 121 128.5 120
28/01/2004 12200 131.2 1.2 0.92 128.5 138.4 129
30/01/2004 1000 135 -3.1 -2.24 131.2 138.1 130
6/2/2004 500 135 0 0 135 135 135
13/02/2004 5000 134 -2 -1.47 135 137 130.2
19/02/2004 400 132 -3 -2.22 134 135 132
27/02/2004 2300 131.5 1.55 1.19 132 136.4 123.5
5/3/2004 1400 133 0.25 0.19 131.5 133 132.5
12/3/2004 2900 136 1.85 1.38 133 136.5 133
19/03/2004 7300 136.3 0.2 0.15 136 139 133
26/03/2004 4800 142 1 0.71 136.3 145 137
31/03/2004 1600 140 -1 -0.71 142 141 140
7/4/2004 10600 145 3.8 2.69 140 145 140
14/04/2004 8800 158.2 -5.8 -3.54 145 164 148
21/04/2004 7000 160.5 1.5 0.94 158.2 166 154
28/04/2004 11000 167 -3 -1.76 160.5 171 155
29/04/2004 800 172 5 2.99 167 172 166
6/5/2004 2000 164 -8 -4.65 172 169 164
14/05/2004 5300 172 5 2.99 164 172 163
21/05/2004 3400 180 6 3.45 172 180 172
28/05/2004 3200 185 5 2.78 180 185 175
31/05/2004 500 185 0 0 185 185 185
7/6/2004 1900 177 -3 -1.67 185 185 175.75
14/06/2004 5300 178 -2 -1.11 177 180 170
18/06/2004 1900 178.9 2.9 1.65 178 179.8 173
28/06/2004 3000 174 6.8 4.07 178.9 176 165
30/06/2004 4100 175 -3 -1.69 174 178 167
7/7/2004 8200 182.5 2.5 1.39 175 184 172
14/07/2004 1000 176 -3 -1.68 182.5 184 175
21/07/2004 12600 189.95 4.45 2.4 176 190 175
28/07/2004 7700 199 -3 -1.49 189.95 204.15 190
6/8/2004 8700 217 14.5 7.16 199 217 200
13/08/2004 6500 208 -4 -1.89 217 220 207
20/08/2004 21800 218.9 1.9 0.88 208 223 210
27/08/2004 39300 255.85 17.85 7.5 218.9 255.85 214
31/08/2004 21400 265 4 1.53 255.85 270 255
7/9/2004 203100 290 10 3.57 265 300 253
14/09/2004 12700 282 -8 -2.76 290 299.9 281.9
17/09/2004 5500 276 4.9 1.81 282 280 266
28/09/2004 4300 216.15 -5.9 -2.66 214.8 225 206.1
30/09/2004 2300 224.95 -3.85 -1.68 216.15 228.8 217.65
7/10/2004 3800 234.95 -0.05 -0.02 224.95 238.75 219.85
14/10/2004 13700 235.8 1 0.43 234.95 238.9 215
20/10/2004 11100 220 -6 -2.65 235.8 244 220
28/10/2004 900 216 15 7.46 220 216 200
29/10/2004 1000 229 13 6.02 216 229 225
5/11/2004 900 228 -0.95 -0.41 229 234.8 228
12/11/2004 3400 209.05 -10.95 -4.98 228 225.25 209.05
19/11/2004 2300 215 -2.95 -1.35 209.05 224.7 210
26/11/2004 26800 203.95 0.95 0.47 215 215 202
30/11/2004 6000 204.2 0.2 0.1 203.95 204.2 194
7/12/2004 10600 208 1 0.48 204.2 211.9 203
14/12/2004 1000 207.05 -4.95 -2.33 208 223 200
21/12/2004 15500 210.05 -3.95 -1.85 207.05 214 198
28/12/2004 14600 216 0 0 210.05 216 205.05
31/12/2004 4500 220 -5 -2.22 216 230 213.8
7/1/2005 41300 254 10 4.1 220 254 225
14/01/2005 8600 230 -6 -2.54 254 255 230
19/01/2005 1800 235 5 2.17 230 240 230
28/01/2005 8100 235 -7 -2.89 235 245 230
31/01/2005 2400 240 5 2.13 235 240 239
7/2/2005 6900 240 10 4.35 240 242 230
14/02/2005 12100 250 17 7.3 240 250 230
21/02/2005 6800 233 -11 -4.51 250 245 233
28/02/2005 3500 250 5 2.04 233 250 234
4/3/2005 4900 232 -8 -3.33 250 250 232
14/03/2005 2200 240 0 0 232 242 240
18/03/2005 4800 241 1 0.42 240 250 235
28/03/2005 2200 250 15 6.38 241 250 235
31/03/2005 0 247 -2 -0.8 250 249 247
6/4/2005 6500 240 -6 -2.44 247 258 235
14/04/2005 3500 250 -5.55 -2.17 240 255.55 240
21/04/2005 10500 290 5.15 1.81 250 290 250
28/04/2005 2100 287.8 0.8 0.28 290 287.8 273
29/04/2005 100 287.9 0.1 0.03 287.8 287.9 287.9
6/5/2005 1900 294 6.5 2.26 287.9 294 274
13/05/2005 51100 323.7 -1.1 -0.34 294 331 299.45
20/05/2005 4400 315.2 9.3 3.04 323.7 324 301
27/05/2005 100 299.5 -15.7 -4.98 315.2 299.5 299.5
31/05/2005 1600 300 0.5 0.17 299.5 300 285
2/6/2005 100 300 0 0 300 300 300
21/06/2005 0 299 -1 -0.33 300 299 299
28/06/2005 2300 305 14 4.81 299 305 290
29/06/2005 600 305 0 0 305 305 305
6/7/2005 5900 295 0 0 305 296 294
14/07/2005 900 286.1 -13.15 -4.39 295 299.25 281
21/07/2005 600 296 6 2.07 286.1 298 285
28/07/2005 200 302 -2 -0.66 296 304 302
5/8/2005 300 288 0 0 302 288 288
10/8/2005 200 287 12 4.36 288 287 275
17/08/2005 1100 293.1 6.1 2.13 287 293.1 273
26/08/2005 4700 288 3 1.05 293.1 307.7 280
30/08/2005 100 288 0 0 288 288 288
7/9/2005 2300 280 -8 -2.78 288 295 280
14/09/2005 51600 283 -2 -0.7 280 313.95 279
21/09/2005 61000 296 6 2.07 283 300 279.1
28/09/2005 96500 323.5 -4.4 -1.34 296 337.2 292
30/09/2005 31200 312 -3.5 -1.11 323.5 325.1 308
7/10/2005 49100 220 -2.25 -1.01 312 325 213
14/10/2005 16200 208 1.5 0.73 220 218 199
20/10/2005 11200 203 -3.05 -1.48 208 210 200
27/10/2005 11100 200 2.5 1.27 203 201.5 193.1
31/10/2005 1400 200 0 0 200 200 198
7/11/2005 5100 196 0 0 200 200 195.1
14/11/2005 14200 196.2 -0.25 -0.13 196 198.95 187.4
21/11/2005 28700 202.5 0.5 0.25 196.2 205 196
28/11/2005 30700 205 4.8 2.4 202.5 205 197
30/11/2005 8400 197 -6 -2.96 205 203 197
7/12/2005 41300 202.5 -2.2 -1.07 197 206 199
14/12/2005 16600 202.25 0 0 202.5 206 201
21/12/2005 12500 202 3.8 1.92 202.25 204 197.1
28/12/2005 7900 197.55 -1.95 -0.98 202 203.4 196.5
30/12/2005 1600 198.05 -0.95 -0.48 197.55 200 198
6/1/2006 16500 203.45 1.65 0.82 198.05 203.45 198
9/1/2006 7000 206 2.55 1.25 203.45 206 202
20/01/2006 55000 238.35 11.35 5 206 238.35 207
27/01/2006 47500 243.6 11.6 5 238.35 262.75 226.6
31/01/2006 18500 232 -3 -1.28 243.6 244.5 231.45
7/2/2006 13300 230 -3.95 -1.69 232 235 224
14/02/2006 15400 224.75 -0.25 -0.11 230 231 220
21/02/2006 16200 235 11 4.91 224.75 235 220
28/02/2006 14500 207.55 -7.45 -3.47 235 236 207.55
6/3/2006 4100 211 -6 -2.76 207.55 217.8 208
14/03/2006 4000 202 0 0 211 210 200.5
21/03/2006 10100 199 -2 -1 202 205 198
27/03/2006 12600 204 4.05 2.03 199 204 199.95
30/03/2006 3400 200.65 -3.35 -1.64 204 206 200.65
7/4/2006 43400 214 2.9 1.37 200.65 218 199
14/04/2006 11400 213.05 -1.95 -0.91 214 218 213
21/04/2006 20500 202.25 -3.8 -1.84 213.05 217 201
28/04/2006 16100 199 -0.6 -0.3 202.25 207 195
5/5/2006 44000 227.9 1.4 0.62 199 236 200
12/5/2006 24500 204.45 -3.55 -1.71 227.9 229.9 199.5
19/05/2006 33900 204.45 0.45 0.22 204.45 208.9 200
26/05/2006 14000 206 -1 -0.48 204.45 209.85 202.75
31/05/2006 21300 206.5 -1 -0.48 206 208 198.5
7/6/2006 35600 206.05 -2.2 -1.06 206.5 212 205
14/06/2006 30000 203 -5.5 -2.64 206.05 212.05 201
21/06/2006 23000 209 -8.75 -4.02 203 222 206
28/06/2006 7700 212 10 4.95 209 212 202
30/06/2006 16500 221 -1.6 -0.72 212 225 215
7/7/2006 18100 225 -0.2 -0.09 221 233 210
14/07/2006 5100 230.9 2.9 1.27 225 232 225
21/07/2006 5700 230.1 0 0 230.9 235.5 226.5
28/07/2006 8900 225 -5 -2.17 230.1 232.5 221.05
31/07/2006 3400 236.25 11.25 5 225 236.25 227
7/8/2006 2700 232 -1 -0.43 232.5 236.75 230
11/8/2006 3600 232.95 1.45 0.63 232 235 228.05
21/08/2006 7500 230 -0.25 -0.11 232.95 235 229
28/08/2006 12400 228 5.7 2.56 230 233.95 212.1
31/08/2006 63100 237 -11.85 -4.76 228 260 228
7/9/2006 61500 210.5 10 4.99 237 236 193.25
14/09/2006 39600 201.55 0.55 0.27 210.5 215 200
21/09/2006 20000 190 0 0 201.55 205 185
28/09/2006 13600 158 0 0 159 165 158
29/09/2006 3600 158 0 0 158 158.5 158
6/10/2006 11100 156.95 -1 -0.63 158 160 155
13/10/2006 11900 156 -1 -0.64 156.95 157.5 155
19/10/2006 11600 154 -1 -0.65 156 156 152
31/10/2006 5900 145.5 -5.5 -3.64 154 152.5 145.5
7/11/2006 23700 120.05 -6.3 -4.99 145.5 142 120.05
14/11/2006 11800 116.7 5.2 4.66 120.05 122 110.2
21/11/2006 5000 117.5 -2.5 -2.08 116.7 121 117.5
28/11/2006 6300 124 0 0 117.5 124 117.5
30/11/2006 1300 119.5 1.45 1.23 124 123.35 118.05
7/12/2006 4600 117.55 -0.55 -0.47 119.5 120 115.1
14/12/2006 16000 120 0 0 117.55 123 116
21/12/2006 4800 122 3.2 2.69 120 122 113.15
27/12/2006 9400 120.8 -0.2 -0.17 122 121 116
29/12/2006 300 120.8 0 0 120.8 120.8 120.8
5/1/2007 2900 120 -1 -0.83 118 121 119.5
12/1/2007 8600 120.5 2.4 2.03 120 120.85 118.1
19/01/2007 9600 119.9 -0.1 -0.08 120.5 120 115
26/01/2007 147800 118 -2 -1.67 119.9 120 118
31/01/2007 1400 120 2 1.69 118 121 116.55
7/2/2007 11600 120 -1 -0.83 120 121 118
14/02/2007 16900 117.5 -1.5 -1.26 120 120.75 117
21/02/2007 7800 119 -0.5 -0.42 117.5 119.9 115
28/02/2007 5000 115.1 0.1 0.09 119 120 115
7/3/2007 6800 112.5 4.4 4.07 115.1 118.95 108.1
14/03/2007 12100 120 0.85 0.71 112.5 121 115
21/03/2007 18000 120.2 -2.8 -2.28 120 125.05 119
28/03/2007 1100 120 1.8 1.52 120.2 121 118.2
30/03/2007 800 121 1.5 1.26 120 121 119.1
6/4/2007 4600 122 1.9 1.58 121 122 120
13/04/2007 16100 136.3 6.45 4.97 122 136.3 119.9
20/04/2007 75800 150.1 -7.9 -5 136.3 164 139.5
27/04/2007 34600 137.5 -0.5 -0.36 150.1 146.6 136
30/04/2007 7300 130.65 -6.85 -4.98 137.5 136.7 130.65
7/5/2007 31500 124.5 -4.65 -3.6 130.65 130 121
14/05/2007 36600 135 -0.05 -0.04 124.5 139.75 122.9
21/05/2007 33700 125.55 -4.45 -3.42 135 138.95 125.55
28/05/2007 19700 130.5 -1 -0.76 125.55 132.55 127.15
31/05/2007 11400 131.3 -0.4 -0.3 130.5 132.95 129.6
7/6/2007 15600 131.75 1.7 1.31 131.3 134.75 129.55
14/06/2007 27600 138.85 6.6 4.99 131.75 138.85 130.5
21/06/2007 89000 177.05 8.4 4.98 138.85 177.05 141
28/06/2007 154600 158.1 3.1 2 177.05 185.9 152.15
29/06/2007 3200 158 -0.1 -0.06 158.1 161.5 157.1
6/7/2007 51300 160 -1 -0.62 158 164.9 158
13/07/2007 40600 158.5 -0.5 -0.31 160 163 157.1
20/07/2007 45700 142.05 -3.95 -2.71 158.5 159.8 138.7
27/07/2007 44600 162.1 0.4 0.25 142.05 169.75 148
31/07/2007 12800 162.55 -0.45 -0.28 162.1 165 162.5
7/8/2007 15300 157 -2 -1.26 162.55 164 155.35
13/08/2007 12300 153 2 1.32 157 156 149.15
21/08/2007 1200 154 2 1.32 153 156 147
28/08/2007 26600 151 0.05 0.03 153 160.6 140
31/08/2007 49200 159 1.5 0.95 151 162.5 150
7/9/2007 12500 158 5 3.27 159 158 147
14/09/2007 44300 168.95 7.95 4.94 158 169.05 154
21/09/2007 55200 170.6 -4.1 -2.35 168.95 176.9 165
28/09/2007 14500 148 0 0 143.13 152.25 144.5
5/10/2007 49600 159.9 4.9 3.16 148 159.9 143.6
11/10/2007 35200 160 -0.5 -0.31 159.9 161 159
19/10/2007 8300 162.5 -1.5 -0.91 160 165 155
26/10/2007 16900 162.55 0.05 0.03 162.5 166 158
30/10/2007 4000 162 -1.4 -0.86 162.55 165 155.25
6/11/2007 4000 155 2 1.31 160 157.7 148
14/11/2007 23000 164.9 5.8 3.65 155 165 155
21/11/2007 19600 162 1.5 0.93 164.9 165 160
27/11/2007 24500 169.5 -0.5 -0.29 162 172 160
30/11/2007 16400 174.55 8.3 4.99 169 174.55 165.25
7/12/2007 101700 191.9 -1.1 -0.57 174.55 206.95 177
14/12/2007 81300 204 -2 -0.97 191.9 209.7 192
19/12/2007 27300 207.7 3.8 1.86 204 207.7 198
27/12/2007 164600 234.65 11.15 4.99 209 234.65 212
31/12/2007 500 222.95 -11.7 -4.99 234.65 222.95 222.95
7/1/2008 70500 208.95 -10.95 -4.98 222.95 224 204.25
14/01/2008 33100 206 -2 -0.96 208.95 211 205.15
21/01/2008 6800 206.25 -1.65 -0.79 206 212 201
28/01/2008 5700 205 -1 -0.49 206.25 209.95 202.05
31/01/2008 4400 201.1 -2.9 -1.42 205 204 196
7/2/2008 7300 196 -4 -2 201.1 203 196
14/02/2008 10600 200.05 1.05 0.53 196 203.7 186.25
21/02/2008 5800 205 -2 -0.97 200.05 208 203
28/02/2008 8800 205 -0.55 -0.27 205 209.9 201.05
29/02/2008 1300 205 0 0 205 207 205
7/3/2008 10800 206 -2 -0.96 205 209 204
14/03/2008 4600 207 -1.1 -0.53 206 213.25 205
20/03/2008 4700 200 -2 -0.99 207 205 200
28/03/2008 3200 196.1 2.1 1.08 200 200.15 192
31/03/2008 1600 196 -0.1 -0.05 196.1 200 196
7/4/2008 18200 209.5 -0.5 -0.24 196 216 200
14/04/2008 20200 215.4 10.25 5 209.5 215.4 200
21/04/2008 24700 225 -1.05 -0.46 215.4 237 218
28/04/2008 14500 221 -4 -1.78 225 231 218.5
30/04/2008 12000 228.9 -3.15 -1.36 221 232.05 216
7/5/2008 12300 207 0.35 0.17 228.9 228.9 206.65
14/05/2008 4700 210 1 0.48 207 210 200
16/05/2008 1900 203 0 0 210 209 203
12/6/2008 1000 200 0 0 208 200 200
20/06/2008 900 205 5 2.5 200 205 200
27/06/2008 19900 210 0.12 0.06 205 215 192.81
3/7/2008 100 211.8 1.8 0.86 210 211.8 211.8
21/07/2008 500 190 -10 -5 211.8 210 190
28/07/2008 9100 182 -8 -4.21 190 190 182
31/07/2008 10200 188 1 0.53 182 196.3 172.9
5/8/2008 3700 180 -5 -2.7 188 189.99 169.67
12/8/2008 11900 179 -3 -1.65 180 187 171
21/08/2008 8100 171 -9 -5 179 185.99 170.05
28/08/2008 500 184.99 0 0 171 184.99 178.95
29/08/2008 100 184.99 0 0 184.99 184.99 184.99
9/1/2009 200 169.57 -8.92 -5 178.49 169.57 169.57
20/02/2009 200 153.05 -8.05 -5 169.57 161.1 153.05
13/03/2009 1000 124.67 -6.56 -5 153.05 145.4 124.67
20/03/2009 11800 96.66 -5.08 -4.99 124.67 130 96.66
26/03/2009 800 89.51 -4.71 -5 96.66 92 89.51
31/03/2009 1500 89.5 -3.97 -4.25 93.47 94 89
7/4/2009 3500 95 0.92 0.98 88.8 95 84.36
14/04/2009 5000 80 -2 -2.44 95 90.25 80
21/04/2009 34200 75.75 1.41 1.9 80.05 81 72.5
28/04/2009 10300 67.45 -1.9 -2.74 75.75 76.99 65.89
30/04/2009 1600 61.76 -3.25 -5 67.45 65.01 61.76
7/5/2009 15500 59.5 2.5 4.39 61.76 61.85 55.85
14/05/2009 25700 70 -0.21 -0.3 59.5 73.5 57.5
21/05/2009 32100 88.84 4.23 5 69.63 88.84 70
28/05/2009 34600 105.91 5.04 5 88.84 105.91 89.5
29/05/2009 600 111.2 5.29 4.99 105.91 111.2 111.2
5/6/2009 50100 121 -6.14 -4.83 111.2 135.14 116.76
12/6/2009 32300 102.05 1.94 1.94 120.84 118.85 99
19/06/2009 12100 90.25 -4.75 -5 102.78 103.75 90.25
26/06/2009 5200 90 -1.5 -1.64 90.26 91.5 85.76
30/06/2009 4900 95.31 4.53 4.99 89.16 95.31 85
7/7/2009 3000 94.5 4.5 5 94.23 94.5 90
14/07/2009 2400 94.1 -3.42 -3.51 94.5 98 94.1
21/07/2009 6501 96 -1.95 -1.99 94.1 101.32 94
28/07/2009 6422 97.69 -0.27 -0.28 95.22 101 94.5
31/07/2009 7168 90 2.34 2.67 97.12 100 87.66
7/8/2009 3288 84.1 -3 -3.44 90 94.45 83
13/08/2009 9880 90.01 -0.04 -0.04 84.1 94.89 81.5
21/08/2009 14504 87 -3.01 -3.34 90.01 93 87
28/08/2009 11797 89.99 1.42 1.6 90.95 91.45 87.5
31/08/2009 733 90.01 0.8 0.9 89.21 90.01 86.62
7/9/2009 13248 95.89 1.46 1.55 90.01 99.15 89
14/09/2009 6228 99 2.01 2.07 95.9 100.99 92.03
18/09/2009 8972 101.5 1.36 1.36 98.49 102.99 93.58
28/09/2009 6532 99.5 -2.47 -2.42 101.5 104 99.5
30/09/2009 331 102.8 3.3 3.32 99.5 102.88 98.6
7/10/2009 13008 107.5 2.73 2.61 100.54 110 99.25
14/10/2009 22542 138 4.7 3.53 110 139.96 112
21/10/2009 3348 124.9 2.91 2.39 134.45 135 117
28/10/2009 5781 124.9 1.9 1.54 124.9 126 113.28
30/10/2009 1035 121 1 0.83 124.9 125 118
6/11/2009 4521 115.75 -3.84 -3.21 121 120 115
13/11/2009 647 114 -2.2 -1.89 115.75 117.5 112.5
20/11/2009 3519 114.1 -1.6 -1.38 114 118.1 110
26/11/2009 1050 118.49 4.49 3.94 114.1 118.5 114
7/12/2009 1406 117 -4.5 -3.7 118.49 125.7 116.03
14/12/2009 1254 116 -2.5 -2.11 117 121.5 113.5
21/12/2009 16995 134.89 3.29 2.5 116.02 134.89 115
24/12/2009 37835 143 2.06 1.46 130.47 145.3 130
31/12/2009 10015 142.95 1.75 1.24 142.43 145 138
7/1/2010 3629 144.9 2.97 2.09 138.83 144.9 139.3
14/01/2010 11206 147.85 1.36 0.93 144.9 148.4 138
21/01/2010 7000 152 1.75 1.16 147.04 154.24 144
28/01/2010 1519 149 4.75 3.29 149.58 152.25 139.1
29/01/2010 2746 148.46 -0.54 -0.36 149 150 141.55
4/2/2010 1086 149 3 2.05 148.46 149.75 143
12/2/2010 2283 142.99 4.82 3.49 143.38 145 132
19/02/2010 3342 148.5 1.55 1.05 142.99 150 139.67
26/02/2010 2920 148.4 -0.6 -0.4 144.39 152 144.01
5/3/2010 1613 148.95 3.95 2.72 144.46 150 138.35
12/3/2010 2689 145 0.33 0.23 147.42 149 139.35
19/03/2010 7583 144.95 1.86 1.3 140.96 146.5 137
26/03/2010 47231 143 1.75 1.24 143.02 150.17 140.5
31/03/2010 6505 142.5 0.33 0.23 141.43 144.98 141.75
7/4/2010 43175 163 0.94 0.58 142.5 165 143
14/04/2010 14473 162 1.74 1.09 163 173.25 160
21/04/2010 18321 164 -0.72 -0.44 162 166 162
28/04/2010 10550 161.5 -2 -1.22 164 165 160.25
30/04/2010 16207 165 3.46 2.14 161.5 165 159
7/5/2010 45917 162.75 -1.03 -0.63 165 170.88 155
14/05/2010 28109 155 -2.53 -1.61 161.52 164 153.01
21/05/2010 13153 153 0 0 155 157.89 148
28/05/2010 13004 143.52 -0.65 -0.45 153.21 154.7 140.01
31/05/2010 9484 141.5 -3.77 -2.6 145.27 144 138.16
7/6/2010 25562 149.99 2.38 1.61 141.07 149.99 138
14/06/2010 41370 123 -4.88 -3.82 149.4 154 121.49
21/06/2010 9821 116.1 0.52 0.45 121.73 122.99 110.05
28/06/2010 16630 116.99 1.65 1.43 116.63 121 110
30/06/2010 535 116 0 0 116.2 118.89 110.25
7/7/2010 6911 117 1 0.86 116 119.7 110.51
14/07/2010 10898 120 5 4.35 116.99 120 112.1
21/07/2010 9189 120.1 2.08 1.76 120 121.98 113.75
28/07/2010 4911 124.99 -1.01 -0.8 120.09 127.99 119.16
30/07/2010 1997 119.4 -0.21 -0.18 124.5 125.9 116
6/8/2010 1288 112.01 -5 -4.27 119.4 122 112
13/08/2010 1251 116 -1.4 -1.19 112 117.4 112
20/08/2010 7266 103.5 -3.61 -3.37 112.05 110 101.2
27/08/2010 1608 99 2.4 2.48 103.5 107.99 92
31/08/2010 801 100 1 1.01 99 100 95
7/9/2010 7061 103 0.48 0.47 100 107.64 99.01
14/09/2010 3945 106 3 2.91 103 107 102
21/09/2010 1469 98.65 -0.55 -0.55 102.23 105 96.51
28/09/2010 2079 96.85 -4.65 -4.58 98.65 101.5 93.61
30/09/2010 3 94.1 -3.86 -3.94 96.85 97.96 92.5
7/10/2010 981 97.5 1.25 1.3 94.1 99 94
14/10/2010 5436 95.25 0.48 0.51 97.5 99 94
21/10/2010 20650 116.68 5.55 4.99 95.53 116.68 96
28/10/2010 15283 109 -0.4 -0.37 116.68 122.51 103.75
29/10/2010 661 104 -4 -3.7 108 107.99 102.7
5/11/2010 1899 105 -1 -0.94 103.83 108 99
12/11/2010 16821 97.5 -3.05 -3.03 105 107 96
16/11/2010 7968 99 1.42 1.46 97.96 99.9 97
26/11/2010 11629 104 0 0 99.21 104.89 96.9
30/11/2010 3561 104.1 1.83 1.79 104 105.89 102.2
7/12/2010 5854 109 -0.44 -0.4 105 111.5 104.52
14/12/2010 14039 117.25 4.28 3.79 109 118 107
21/12/2010 10946 125.95 -0.61 -0.48 117 128.9 117.1
28/12/2010 6275 122.26 -2.01 -1.62 125 131 120
31/12/2010 2166 125 0.98 0.79 123.97 126.38 122.2
7/1/2011 20082 142 3.11 2.24 124.98 143.8 118.74
14/01/2011 11220 133.5 -1.5 -1.11 133.73 136.95 125.51
21/01/2011 8832 129.03 -2.85 -2.16 133.5 139.45 128.52
28/01/2011 28008 136.64 2.15 1.6 131.97 138.5 122
31/01/2011 596 135 2.25 1.69 132.75 135 131.28
7/2/2011 6076 135.5 0.5 0.37 134.08 137 132
14/02/2011 10534 137.65 1.1 0.81 135.5 140 130
21/02/2011 10929 140 1.44 1.04 136.8 141.5 135.2
28/02/2011 12129 127.9 1.43 1.13 138.41 137.9 120.3
7/3/2011 58317 133.99 2.51 1.91 125.33 136.89 127
14/03/2011 11614 137 2.43 1.81 132.07 138 131.6
21/03/2011 12912 136.69 0.53 0.39 136.66 137.9 132.07
28/03/2011 63229 143 6.36 4.65 136.16 143 134
31/03/2011 18482 142.49 0.49 0.35 142.52 144 136.1
7/4/2011 5854 141.9 1.1 0.78 141.75 142.79 140
14/04/2011 6142 139.01 -2.39 -1.69 140.15 141.78 138.11
21/04/2011 24646 146.5 1.81 1.25 140.45 147.94 139
28/04/2011 83149 149.16 2.56 1.75 146.5 153.93 145.1
29/04/2011 44345 148.02 -1.81 -1.21 149.83 152 146
6/5/2011 40496 141.5 -0.66 -0.46 148.81 148.5 140
13/05/2011 44128 146 0.84 0.58 141.01 147.9 141.75
20/05/2011 22380 146 -0.62 -0.42 146.61 149.9 146
27/05/2011 27758 147.51 -0.51 -0.34 146.21 149.08 145.9
31/05/2011 7799 148.59 -0.56 -0.38 148.52 150.5 147
7/6/2011 17489 152 1.98 1.32 148.02 153 148
14/06/2011 57461 128.9 1 0.78 152.24 160 123.9
21/06/2011 23138 121 -1.06 -0.87 128.63 129 119.5
28/06/2011 16928 118.1 1.56 1.34 119.99 122 112.1
30/06/2011 1237 117.5 1.6 1.38 114.08 117.8 114.5
7/7/2011 11522 121.99 2.81 2.36 115.12 124.5 117
14/07/2011 10528 121 2.41 2.03 122.1 123 117
21/07/2011 26863 123.5 1.58 1.3 120.94 124.4 115
28/07/2011 45301 128 3.94 3.18 123.97 128.98 121
29/07/2011 3067 127.1 -0.04 -0.03 127.14 131 127.1
5/8/2011 2935 116.2 -4.57 -3.78 128.76 128 116.1
12/8/2011 11158 120 1.99 1.69 116.21 120 112.25
19/08/2011 1869 118 0.73 0.62 119.93 119.5 112
25/08/2011 4951 114.9 0.03 0.03 117.27 119.95 114
30/08/2011 1865 117 2.98 2.61 114.3 117.49 110.5
7/9/2011 6385 115.5 -1.38 -1.18 117 118.8 115.2
14/09/2011 9097 112 1 0.9 115.39 116 107.25
21/09/2011 19973 122.55 -0.33 -0.27 111.99 125.5 110.5
28/09/2011 6563 119.05 0 0 122.53 123.01 117.01
30/09/2011 731 119 0 0 119.05 120 119
7/10/2011 7763 117 -0.31 -0.26 119 119 115.1
14/10/2011 6754 118.51 0.44 0.37 117 120.9 117
21/10/2011 3431 116 -1 -0.85 118.49 123.98 116
28/10/2011 1097 118 0.83 0.71 117 118.5 116
31/10/2011 21 120 2 1.69 118 120 116.5
4/11/2011 2608 116.5 -0.5 -0.43 118 119.9 116.21
14/11/2011 2804 120.5 0.56 0.47 117 122.85 117.4
21/11/2011 7054 125 -0.27 -0.22 120.5 127 118.61
28/11/2011 2691 120.51 -2.73 -2.22 125 125.95 120.5
30/11/2011 860 122.5 2 1.66 120.5 122.51 122.5
7/12/2011 748 117 -0.96 -0.81 122.5 122.1 116.5
14/12/2011 314005 122 5 4.27 117.01 122.49 116
21/12/2011 1363 126 4.5 3.7 121.5 126 115.55
28/12/2011 45111 125 -0.98 -0.78 125.98 127.9 121
30/12/2011 1320 122 -3 -2.4 125 125 122
6/1/2012 1471 120 -0.79 -0.65 122.18 122.99 119
12/1/2012 950 119 -1 -0.83 120 120 117.5
20/01/2012 4567 121.1 1.1 0.92 119 121.1 118.6
27/01/2012 3014 121 0.06 0.05 121.06 123 119.01
31/01/2012 2006 118 -3.05 -2.52 120.94 122.5 118
7/2/2012 5415 121 -1.39 -1.14 118.17 124.07 117.5
14/02/2012 7788 125.25 -2.75 -2.15 121 128 120.51
21/02/2012 11033 135.01 5 3.85 125.06 137.75 127
28/02/2012 1479 133 1 0.76 135.01 135 131.5
29/02/2012 839 133.1 0.1 0.08 133 134 133
7/3/2012 10469 142 1.26 0.9 133.91 142.75 133.75
14/03/2012 11375 146.77 6.98 4.99 140.52 146.77 139.5
21/03/2012 5816 141.5 0.5 0.35 145.11 149 139.26
28/03/2012 1650 143.9 -0.09 -0.06 142.72 145 142
30/03/2012 170 145 2.77 1.95 142.23 145 139
6/4/2012 1997 145.45 0.23 0.16 142.23 145.9 139
13/04/2012 8855 144.85 -0.05 -0.03 144.53 146.5 142.36
20/04/2012 4105 144.85 0.85 0.59 144.28 144.99 142
27/04/2012 4575 144.5 -1.13 -0.78 144.84 148.99 143
30/04/2012 1100 145 0.5 0.35 144.5 145 142.5
7/5/2012 52131 154 -1.43 -0.92 145 159.85 152
14/05/2012 9250 151.51 -1.14 -0.75 154.03 156 151.27
21/05/2012 9770 150.48 1.47 0.99 151.57 153.86 149
28/05/2012 21034 145 0.89 0.62 149.01 149.9 143.4
31/05/2012 8755 143.33 0.01 0.01 145.08 145 142.9
7/6/2012 25737 143.11 -1.09 -0.76 143.16 147 141.5
14/06/2012 44795 147.19 1.06 0.73 144.29 149 143.01
21/06/2012 29949 115.03 -2.95 -2.5 147.12 148.3 115
28/06/2012 10258 115.6 -0.07 -0.06 115.81 116.8 114
29/06/2012 1485 115.5 -0.12 -0.1 115.62 116.5 115
6/7/2012 38103 123.5 2.74 2.27 115.08 125 115
13/07/2012 13154 121 0.19 0.16 123.63 124.45 120.5
20/07/2012 10451 120.47 -1.54 -1.26 120.63 122.9 120.25
27/07/2012 9200 120.25 -0.94 -0.78 120.47 122 119
31/07/2012 8700 121.8 1.55 1.29 119.98 122.4 119.5
7/8/2012 7781 120 0 0 121.54 122.1 119
13/08/2012 5037 122 1.24 1.03 120.04 122.45 120
16/08/2012 10400 120 -0.36 -0.3 121.48 121.5 120
28/08/2012 42000 126.49 3.03 2.45 120.36 126.49 121
31/08/2012 63113 146.42 6.97 5 126.49 146.42 126
7/9/2012 43224 130.5 -1.01 -0.77 146.42 153 127.65
14/09/2012 21804 136.65 3.98 3 131 138.9 130.25
20/09/2012 10418 134.01 -5.69 -4.07 136.65 140 133.01
28/09/2012 1799 135.45 3.95 3 135.06 140 130.11
5/10/2012 5249 138 5 3.76 135.45 138 131
12/10/2012 1426 135 1.21 0.9 132.29 135 131
19/10/2012 11710 131 -5.81 -4.25 135 139 131
25/10/2012 806 131.8 -1.45 -1.09 132.72 136 131.8
31/10/2012 700 135 1.75 1.31 133.25 135 132
7/11/2012 12400 134 1.9 1.44 132.5 134.8 132.1
14/11/2012 1350 134 1.5 1.13 134 138.9 132.5
21/11/2012 19181 135 -0.16 -0.12 134 138 134.25
28/11/2012 126929 145 2.82 1.98 135.07 145 135
30/11/2012 59100 145.75 2.05 1.43 140 147 139.5
7/12/2012 49100 148.66 0.56 0.38 145.81 149.2 144.8
14/12/2012 20600 145.75 1 0.69 148.39 149.45 144.25
21/12/2012 82500 152.25 -0.04 -0.03 144.76 153 145
28/12/2012 16800 154.5 1 0.65 152.28 154.9 151
31/12/2012 5100 153.3 -1.11 -0.72 154.41 155.75 152.6
7/1/2013 18575 150 -0.3 -0.2 154.08 152 147
14/01/2013 30170 154 -0.54 -0.35 149.45 155 150.75
21/01/2013 45801 157.5 0.76 0.48 155.26 160.9 147.5
28/01/2013 43000 156.9 -0.04 -0.03 157.5 161 155
31/01/2013 8900 156 -0.75 -0.48 156.91 156.9 155.3
7/2/2013 31451 172.75 -1.2 -0.69 155.66 175.5 155
14/02/2013 30800 178 0 0 172.07 180 171.6
21/02/2013 26300 170 -5.1 -2.91 178 177 170
28/02/2013 15704 178 3 1.71 170.74 178 170.5
7/3/2013 47100 187 1.97 1.06 180.3 189.9 178.5
14/03/2013 23200 185.5 0.3 0.16 187 187.2 182.15
21/03/2013 4651 187 1 0.54 185.5 189 181.11
28/03/2013 2247 192.2 1.2 0.63 188 192.2 178.6
29/03/2013 600 191.5 0.5 0.26 191 192 191
5/4/2013 8507 181.5 -2.5 -1.36 191.5 192.7 180
12/4/2013 22000 190.05 -2.77 -1.44 181.5 194.5 176
19/04/2013 248000 186.85 6.02 3.33 189.38 198.84 171
26/04/2013 16600 192.1 0.77 0.4 185.14 193 186
30/04/2013 3935 199.68 9.5 5 192.58 199.68 189
7/5/2013 93300 222.75 -1.15 -0.51 199.68 229 209.66
14/05/2013 92743 225 1.3 0.58 221.72 230 220
21/05/2013 46631 247.99 -0.11 -0.04 224.75 260.5 224.7
28/05/2013 37992 253 2.11 0.84 242.95 255 235.12
31/05/2013 58600 265 3.26 1.25 252.31 267.85 253
7/6/2013 77076 281 0.71 0.25 265.11 285 272
14/06/2013 54700 204.01 -6.19 -2.94 217.63 225 203
21/06/2013 21600 191 -8.1 -4.07 204.09 202 191
28/06/2013 5482 181.5 -2.5 -1.36 191.11 189.9 180
5/7/2013 4894 195 2.79 1.45 181.14 197 181
12/7/2013 12469 192 1.53 0.8 195 198 189
19/07/2013 8407 190 0 0 191.5 194 189.05
26/07/2013 19900 195.1 -0.4 -0.2 191.1 201.7 192
31/07/2013 7513 207 -1.88 -0.9 195.1 213.99 186
7/8/2013 11752 198.01 3.51 1.8 207.75 205.67 194
13/08/2013 472 224.95 10.52 4.91 204.22 224.95 204
21/08/2013 51600 197 -8.58 -4.17 220.07 221 197
28/08/2013 26200 193 -4 -2.03 197.15 202.99 193
30/08/2013 21800 198 3.67 1.89 193 200 194
6/9/2013 27185 199 -2.96 -1.47 198 202.95 190
13/09/2013 12936 201.25 0.04 0.02 199 207.95 198
20/09/2013 21463 203 1.08 0.53 201.63 204.8 195
27/09/2013 15500 202.1 -0.07 -0.03 204.12 208 201
30/09/2013 7300 201 -1.08 -0.53 202.08 202.95 200.1
7/10/2013 40340 201.75 0.16 0.08 201 206 200
14/10/2013 8002 202.5 -0.5 -0.25 201.75 207 200
21/10/2013 500 204.99 2.99 1.48 202 204.99 204.97
28/10/2013 10879 206 3.53 1.74 204.99 206.88 200.56
31/10/2013 10408 201 1 0.5 205.5 205 199
7/11/2013 16903 208 2.17 1.05 201 208.01 198.31
13/11/2013 7600 208 0 0 208 210 203.5
21/11/2013 15204 227.01 0.5 0.22 207 235 209
28/11/2013 26400 229 3 1.33 227.06 232 222.21
29/11/2013 9300 241.43 11.49 5 229.94 241.43 230
6/12/2013 13997 260.01 3.96 1.55 241.43 268.85 240
13/12/2013 30000 255.56 -7.18 -2.73 260.01 275 254.9
20/12/2013 19707 244 -2.5 -1.01 255.56 254.99 243
27/12/2013 11112 259.8 7.73 3.07 248.5 264 240
31/12/2013 9100 263.99 -8.01 -2.94 259.8 272 259
7/1/2014 19620 265.89 3.75 1.43 262.24 269.99 258.02
13/01/2014 10600 263.31 1.64 0.63 265.63 269.8 261
21/01/2014 27700 274 2 0.74 263.31 278.94 262
28/01/2014 65500 270 -5.14 -1.87 272.66 299 265.9
31/01/2014 5900 276.76 7.76 2.88 268.43 277.5 266.5
7/2/2014 11600 265 -4.1 -1.52 276.76 274.7 265
14/02/2014 10028 260 -7 -2.62 265 282.4 260
21/02/2014 22100 266 3 1.14 260.26 266.66 258
28/02/2014 83600 279.77 0.77 0.28 265.37 299 260.51
7/3/2014 10300 284 3.89 1.39 279.77 286.89 276
14/03/2014 23200 288.88 1.03 0.36 284 295 280.1
21/03/2014 25204 291 -1 -0.34 288.88 299 288
28/03/2014 10700 292.5 1.99 0.69 291 293.9 289.75
31/03/2014 1900 292.6 0.1 0.03 292.5 295 292
7/4/2014 35213 310 5 1.64 292.6 315.75 294
14/04/2014 54257 318 -0.01 0 309.93 325.99 311
21/04/2014 44900 318 7.34 2.36 317.25 323.85 302.5
28/04/2014 15127 316.59 -0.41 -0.13 319.53 325 313
30/04/2014 24600 323 8 2.54 316.59 328 310
7/5/2014 8100 261.55 -13.76 -5 321.1 305.05 261.55
14/05/2014 128328 253.5 2.5 1 261.55 258.5 248.48
21/05/2014 53600 253.81 0.71 0.28 254.38 257.74 250
28/05/2014 18477 251 -0.07 -0.03 253.81 258.5 250
30/05/2014 22200 252.09 1.09 0.43 251.17 254.7 250
6/6/2014 91400 255.41 -4.25 -1.64 252.09 267 251.99
13/06/2014 70614 270 -2.02 -0.74 255.77 274.01 255
20/06/2014 41564 220.5 -1.5 -0.68 260.5 252.01 217.05
27/06/2014 27100 228 -3.25 -1.41 221.22 232 214
30/06/2014 4000 229 1 0.44 228 233 229
7/7/2014 11384 230 -1.97 -0.85 229.91 235.5 229
14/07/2014 5420 233.4 2.9 1.26 230.67 234.98 227.65
21/07/2014 34110 252.52 12.02 5 230.5 252.52 230
28/07/2014 56800 233 -6.99 -2.91 252.52 260.1 233
7/8/2014 6222 227 1.5 0.67 233.92 232 224
13/08/2014 18424 219 0.31 0.14 227 229.1 209
21/08/2014 25003 239.24 11.39 5 219 239.24 216.01
28/08/2014 49417 234.5 -5.38 -2.24 239.24 251 230
29/08/2014 111300 252 12 5 240 252 243
5/9/2014 30203 249 -0.05 -0.02 252 254 241
12/9/2014 127500 288.75 2.37 0.83 249 295 246
19/09/2014 43100 279.8 -2.53 -0.9 286.57 292 272
26/09/2014 105900 304.78 -16.04 -5 279.85 328 275.6
30/09/2014 5800 287.77 -2.56 -0.88 305.61 300.5 275.9
3/10/2014 21000 300 -9.96 -3.21 289.32 320 285.41
14/10/2014 32646 288.35 -15.09 -4.97 300.65 313.89 288.27
16/10/2014 46400 300 -3.53 -1.16 289.08 308 290.7
