PRODUTO INTERNO BRUTO: BRASIL E MUNDO

Evolução do PIB nos principais setores brasileiros

SERVIÇOS INDÚSTRIA AGROPECUÁRIA

Bancos Água e energia Trigo
Informação Construção civil Milho
Comércio Transformação Cana
Logística Mineral Soja

Evolução do PIB pelo mundo

Média
País China Índia Argentina Brasil Chile México Inglaterra Mundial

Crescimento 11.2% 8.9% 8.7% 5.4% 4.1% 3.8% 2.9% 4.90%

MERCADOS PELO MUNDO

3.0K
NASDAQ DOW JONES 1.6K
S&P
13.4K
2.6K 10.4K 1.4K

2.2K 7.4K 1.2K

1.8K 4.4K 1.0K

1.4K 1.4K 0.8K

Coréia do Média
País China Índia Brasil Argentina Chile México
Sul Mundial

Crescimento -24.4% -28.5% -19.0% -0.7% 7.6% 8.1% 0.8% 4.90%

OUTROS INDICADORES
Petróleo Euro vs Dólar Ouro

120 2.0 1,250

90 1.5 1,000
750
60 1.0
500
30 0.5 250
0 0.0 0
Apr/07 Sep/07 Feb/08 Apr/07 Sep/07 Feb/08 Apr/07 Sep/07 Feb/08
 750
60 1.0
500
30 0.5 250
0 0.0 0
Apr/07 Sep/07 Feb/08 Apr/07 Sep/07 Feb/08 Apr/07 Sep/07 Feb/08
Serviços (Total) 4.7% Serviços (Total) 005% Indústria (Total) 5.1%
Logística 4.9% 100.0% Mineral 0.3%
Comércio 8.4% 100.0% Transformação 4.0%
Informação 8.9% 100.0% Construção civil 6.2%
Bancos 20.0% 100.0% Água e energia 6.5%

PIB
China Índia Argentina Brasil Chile México
11.20% 8.90% 8.70% 5.40% 4.10% 3.80%

PIB
China Índia Coréia do Sul Brasil Argentina Chile
-24.40% -28.50% -19.00% -0.70% 7.60% 8.10%

Euro vs Dólar Petróleo

4/1/2007 1.48 4/1/2007 68
5/1/2007 1.47 5/1/2007 68
6/1/2007 1.47 6/1/2007 69
7/1/2007 1.48 7/1/2007 70
8/1/2007 1.48 8/1/2007 69
9/1/2007 1.49 9/1/2007 72
10/1/2007 1.495 10/1/2007 80
11/1/2007 1.495 11/1/2007 79
12/1/2007 1.495 12/1/2007 79
1/1/2008 1.5 1/1/2008 80
2/1/2008 1.52 2/1/2008 80
3/1/2008 1.56 3/1/2008 110
Indústria (Total) 005% Agropeduária 5.3% Agropeduária 005%
100.0% Soja 11.1% 100.0%
100.0% Cana 13.2% 100.0%
100.0% Milho 20.9% 100.0%
100.0% Trigo 62.3% 100.0%

Inglaterra Média Mundial

2.90% 4.90%

México Média Mundial

0.80% -10.10%

Ouro
4/1/2007 650
5/1/2007 650
6/1/2007 620
7/1/2007 620
8/1/2007 630
9/1/2007 630
10/1/2007 750
11/1/2007 840
12/1/2007 850
1/1/2008 990
2/1/2008 995
3/1/2008 994
Date High Low Open Close Volume
11/14/2008 1,588 1,513 1,561 1,517 842,894,200 2,610
11/13/2008 1,597 1,429 1,503 1,597 1,184,381,800 1,499
12/11/2008 1,563 1,499 1,555 1,499 840,451,600
11/11/2008 1,612 1,564 1,599 1,581 639,416,600
10/11/2008 1,681 1,603 1,681 1,617 638,759,100
7/11/2008 1,654 1,616 1,630 1,647 717,100,900
6/11/2008 1,677 1,604 1,660 1,609 930,691,400
5/11/2008 1,764 1,679 1,757 1,682 819,291,200
4/11/2008 1,786 1,740 1,761 1,780 648,209,400
3/11/2008 1,739 1,713 1,719 1,726 675,389,800
10/31/2008 1,743 1,673 1,685 1,721 975,328,000
10/30/2008 1,713 1,658 1,698 1,699 960,702,000
10/29/2008 1,706 1,622 1,644 1,657 1,058,784,300
10/28/2008 1,649 1,504 1,552 1,649 1,090,199,400
10/27/2008 1,575 1,504 1,528 1,506 840,495,900
10/24/2008 1,584 1,494 1,494 1,552 1,041,750,900
10/23/2008 1,646 1,534 1,621 1,604 1,186,823,500
10/22/2008 1,679 1,587 1,671 1,616 1,007,762,000
10/21/2008 1,769 1,695 1,742 1,697 804,198,600
10/20/2008 1,770 1,698 1,735 1,770 758,992,300
10/17/2008 1,783 1,670 1,679 1,711 1,122,489,000
10/16/2008 1,718 1,566 1,645 1,718 1,312,424,100
10/15/2008 1,761 1,628 1,755 1,628 1,008,340,900
10/14/2008 1,897 1,753 1,895 1,779 1,156,643,300
10/13/2008 1,844 1,716 1,735 1,844 1,727,634,700
10/10/2008 1,691 1,542 1,591 1,650 1,727,106,500
9/10/2008 1,787 1,635 1,766 1,645 1,168,064,000
8/10/2008 1,807 1,707 1,711 1,740 1,435,154,100
7/10/2008 1,886 1,755 1,868 1,755 1,108,751,900
6/10/2008 1,905 1,777 1,899 1,863 1,342,425,100
3/10/2008 2,047 1,947 2,006 1,947 931,530,600
2/10/2008 2,056 1,975 2,053 1,977 797,620,100
1/10/2008 2,083 2,046 2,075 2,069 711,907,900
9/30/2008 2,094 2,016 2,034 2,092 875,737,200
9/29/2008 2,153 1,984 2,147 1,984 1,007,105,900
9/26/2008 2,188 2,137 2,144 2,183 732,818,100
9/25/2008 2,211 2,167 2,172 2,187 675,971,300
9/24/2008 2,180 2,147 2,168 2,156 662,752,200
9/23/2008 2,210 2,152 2,191 2,153 740,519,500
9/22/2008 2,266 2,179 2,266 2,179 718,070,500
9/19/2008 2,318 2,240 2,304 2,274 1,923,985,300
9/18/2008 2,202 2,070 2,137 2,199 1,494,484,500
9/17/2008 2,183 2,099 2,178 2,099 1,155,538,600
9/16/2008 2,214 2,145 2,150 2,208 1,214,330,200
9/15/2008 2,245 2,180 2,202 2,180 970,010,300
12/9/2008 2,269 2,228 2,239 2,261 749,822,800
11/9/2008 2,259 2,192 2,199 2,258 852,180,800
10/9/2008 2,248 2,210 2,232 2,229 838,810,900
9/9/2008 2,286 2,210 2,270 2,210 967,748,300
8/9/2008 2,304 2,237 2,296 2,270 950,507,900
5/9/2008 2,264 2,217 2,242 2,256 818,126,600
4/9/2008 2,317 2,259 2,315 2,259 872,435,200
3/9/2008 2,357 2,321 2,347 2,334 809,727,200
2/9/2008 2,413 2,338 2,402 2,349 723,164,800
8/29/2008 2,393 2,361 2,389 2,368 595,458,800
8/28/2008 2,413 2,389 2,390 2,412 575,247,800
8/27/2008 2,395 2,359 2,363 2,382 561,559,500
8/26/2008 2,377 2,346 2,364 2,362 543,657,000
8/25/2008 2,400 2,362 2,400 2,366 536,761,700
8/22/2008 2,418 2,390 2,390 2,415 512,934,400
8/21/2008 2,388 2,360 2,372 2,380 558,383,700
8/20/2008 2,409 2,372 2,397 2,389 642,257,300
8/19/2008 2,411 2,377 2,405 2,384 649,102,600
8/18/2008 2,457 2,404 2,457 2,417 604,664,800
8/15/2008 2,473 2,441 2,463 2,453 718,694,200
8/14/2008 2,461 2,414 2,414 2,454 670,221,400
8/13/2008 2,443 2,404 2,424 2,429 740,979,800
12/8/2008 2,447 2,421 2,434 2,431 774,178,000
11/8/2008 2,462 2,403 2,408 2,440 824,956,000
8/8/2008 2,416 2,352 2,357 2,414 815,610,500
7/8/2008 2,386 2,351 2,363 2,356 842,289,100
6/8/2008 2,386 2,334 2,349 2,378 844,565,200
5/8/2008 2,350 2,304 2,308 2,350 869,090,700
4/8/2008 2,310 2,281 2,310 2,286 734,739,600
1/8/2008 2,329 2,286 2,327 2,311 797,463,000
7/31/2008 2,353 2,310 2,311 2,326 895,843,000
7/30/2008 2,343 2,300 2,329 2,330 858,019,700
7/29/2008 2,320 2,274 2,275 2,320 877,391,400
7/28/2008 2,318 2,259 2,307 2,264 786,738,600
7/25/2008 2,313 2,283 2,295 2,311 816,591,100
7/24/2008 2,329 2,279 2,329 2,280 1,012,088,200
7/23/2008 2,350 2,300 2,305 2,326 1,072,275,300
7/22/2008 2,304 2,253 2,256 2,304 1,002,427,700
7/21/2008 2,300 2,270 2,291 2,280 733,441,900
7/18/2008 2,293 2,270 2,287 2,283 973,100,700
7/17/2008 2,321 2,274 2,297 2,312 1,068,914,100
7/16/2008 2,285 2,206 2,219 2,285 987,962,700
7/15/2008 2,249 2,167 2,197 2,216 1,132,080,200
7/14/2008 2,266 2,207 2,263 2,213 828,997,000
 11/7/2008 2,266 2,203 2,233 2,239 984,730,500
10/7/2008 2,268 2,223 2,240 2,258 890,600,100
9/7/2008 2,296 2,235 2,291 2,235 911,333,700
8/7/2008 2,294 2,234 2,245 2,294 1,002,711,900
7/7/2008 2,277 2,214 2,264 2,243 972,052,100
3/7/2008 2,263 2,228 2,262 2,245 564,888,400
2/7/2008 2,317 2,251 2,312 2,251 992,955,200
1/7/2008 2,307 2,256 2,274 2,305 1,050,342,800
6/30/2008 2,325 2,293 2,312 2,293 852,708,700
6/27/2008 2,330 2,291 2,320 2,316 1,848,132,100
6/26/2008 2,366 2,321 2,366 2,321 938,445,700
6/25/2008 2,421 2,376 2,377 2,401 855,909,700
6/24/2008 2,395 2,352 2,376 2,368 889,916,000
6/23/2008 2,420 2,385 2,417 2,386 749,814,600
6/20/2008 2,442 2,394 2,442 2,406 1,233,314,700
6/19/2008 2,469 2,412 2,427 2,462 884,879,800
6/18/2008 2,449 2,423 2,445 2,430 808,454,100
6/17/2008 2,483 2,457 2,481 2,458 718,490,400
6/16/2008 2,480 2,441 2,443 2,475 776,442,900
6/13/2008 2,455 2,417 2,423 2,455 877,882,700
12/6/2008 2,433 2,388 2,414 2,404 950,295,900
11/6/2008 2,446 2,394 2,445 2,394 857,083,300
10/6/2008 2,466 2,432 2,437 2,449 832,903,100
9/6/2008 2,485 2,429 2,483 2,459 847,411,400
6/6/2008 2,530 2,475 2,529 2,475 898,883,800
5/6/2008 2,550 2,505 2,509 2,550 871,864,400
4/6/2008 2,519 2,472 2,473 2,503 892,525,800
3/6/2008 2,514 2,461 2,501 2,480 894,204,900
2/6/2008 2,516 2,471 2,515 2,492 793,616,600
5/30/2008 2,530 2,511 2,519 2,523 932,112,700
5/29/2008 2,522 2,486 2,486 2,508 793,457,600
5/28/2008 2,493 2,466 2,492 2,487 761,495,100
5/27/2008 2,482 2,449 2,451 2,481 725,849,800
5/23/2008 2,456 2,430 2,454 2,445 694,158,200
5/22/2008 2,475 2,449 2,455 2,465 764,400,600
5/21/2008 2,509 2,445 2,497 2,448 862,933,700
5/20/2008 2,506 2,479 2,506 2,492 810,335,500
5/19/2008 2,551 2,506 2,531 2,516 909,741,600
5/16/2008 2,537 2,504 2,537 2,529 959,770,500
5/15/2008 2,535 2,493 2,496 2,534 868,464,200
5/14/2008 2,528 2,494 2,503 2,497 806,178,700
5/13/2008 2,498 2,473 2,491 2,495 788,204,600
12/5/2008 2,490 2,446 2,455 2,488 704,966,100
9/5/2008 2,455 2,429 2,433 2,446 652,477,700
8/5/2008 2,463 2,437 2,450 2,451 845,250,300
 7/5/2008 2,497 2,436 2,483 2,438 911,609,000
6/5/2008 2,489 2,445 2,455 2,483 901,344,000
5/5/2008 2,486 2,458 2,475 2,464 923,259,800
2/5/2008 2,499 2,461 2,499 2,477 910,986,000
1/5/2008 2,481 2,416 2,416 2,481 948,226,600
4/30/2008 2,451 2,406 2,434 2,413 933,507,200
4/29/2008 2,435 2,412 2,420 2,426 728,315,300
4/28/2008 2,437 2,417 2,423 2,424 724,635,800
4/25/2008 2,427 2,391 2,425 2,423 834,669,700
4/24/2008 2,447 2,384 2,408 2,429 952,579,800
4/23/2008 2,413 2,383 2,392 2,405 874,043,400
4/22/2008 2,397 2,362 2,397 2,377 796,778,200
4/21/2008 2,411 2,390 2,393 2,408 666,470,000
4/18/2008 2,413 2,383 2,395 2,403 948,933,100
4/17/2008 2,348 2,328 2,347 2,342 731,836,600
4/16/2008 2,352 2,313 2,313 2,350 882,090,900
4/15/2008 2,291 2,266 2,287 2,286 753,077,900
4/14/2008 2,297 2,275 2,287 2,276 653,206,300
11/4/2008 2,328 2,286 2,328 2,290 780,023,100
10/4/2008 2,364 2,324 2,327 2,352 892,353,500
9/4/2008 2,354 2,311 2,352 2,322 773,989,700
8/4/2008 2,359 2,338 2,354 2,349 673,598,200
7/4/2008 2,390 2,360 2,387 2,365 702,526,500
4/4/2008 2,392 2,352 2,367 2,371 769,477,400
3/4/2008 2,374 2,339 2,348 2,363 781,173,300
2/4/2008 2,381 2,348 2,363 2,361 847,592,100
1/4/2008 2,363 2,305 2,307 2,363 912,581,700
3/31/2008 2,290 2,261 2,265 2,279 783,528,500
3/28/2008 2,305 2,257 2,291 2,261 788,977,300
3/27/2008 2,316 2,280 2,315 2,281 887,718,200
3/26/2008 2,331 2,306 2,329 2,324 797,201,400
3/25/2008 2,347 2,312 2,329 2,341 874,170,800
3/24/2008 2,337 2,268 2,268 2,327 950,862,400
3/20/2008 2,258 2,208 2,221 2,258 1,483,746,400
3/19/2008 2,281 2,210 2,272 2,210 964,164,800
3/18/2008 2,268 2,207 2,216 2,268 1,055,818,600
3/17/2008 2,201 2,155 2,167 2,177 1,073,972,400
3/14/2008 2,277 2,192 2,271 2,212 1,135,949,500
3/13/2008 2,273 2,199 2,219 2,264 1,007,465,200
12/3/2008 2,283 2,241 2,260 2,244 878,264,400
11/3/2008 2,256 2,193 2,210 2,256 1,022,905,600
10/3/2008 2,217 2,169 2,211 2,169 891,901,700
7/3/2008 2,243 2,187 2,204 2,212 986,729,300
6/3/2008 2,272 2,219 2,266 2,221 910,658,500
5/3/2008 2,290 2,254 2,266 2,273 957,204,300
 4/3/2008 2,266 2,221 2,244 2,260 1,135,950,600
3/3/2008 2,276 2,240 2,271 2,259 937,642,000
2/29/2008 2,311 2,265 2,309 2,271 1,103,665,300
2/28/2008 2,353 2,324 2,343 2,332 869,372,700
2/27/2008 2,364 2,326 2,329 2,354 945,278,500
2/26/2008 2,361 2,311 2,314 2,345 1,209,600
2/25/2008 2,334 2,294 2,303 2,327 945,734,100
2/22/2008 2,309 2,265 2,307 2,303 962,085,800
2/21/2008 2,354 2,295 2,344 2,300 966,528,400
2/20/2008 2,332 2,291 2,293 2,327 976,642,200
2/19/2008 2,353 2,300 2,349 2,306 831,045,200
2/15/2008 2,329 2,306 2,321 2,322 889,968,400
2/14/2008 2,376 2,329 2,376 2,333 940,501,400
2/13/2008 2,374 2,339 2,347 2,374 956,167,300
12/2/2008 2,350 2,306 2,333 2,320 934,575,100
11/2/2008 2,326 2,294 2,311 2,320 934,983,800
8/2/2008 2,319 2,280 2,291 2,305 965,345,800
7/2/2008 2,319 2,253 2,260 2,293 1,263,487,100
6/2/2008 2,338 2,277 2,327 2,279 1,067,543,500
5/2/2008 2,359 2,310 2,345 2,310 1,075,159,200
4/2/2008 2,413 2,382 2,413 2,383 919,776,000
1/2/2008 2,419 2,375 2,393 2,413 1,343,180,800
1/31/2008 2,403 2,314 2,317 2,390 1,281,531,200
1/30/2008 2,396 2,344 2,346 2,349 1,122,108,300
1/29/2008 2,362 2,332 2,360 2,358 972,917,500
1/28/2008 2,350 2,307 2,325 2,350 911,864,000
1/25/2008 2,408 2,323 2,403 2,326 1,181,255,500
1/24/2008 2,362 2,326 2,329 2,361 1,323,995,300
1/23/2008 2,320 2,203 2,227 2,316 1,624,556,400
1/22/2008 2,319 2,221 2,221 2,292 1,532,280,200
1/18/2008 2,384 2,323 2,366 2,340 1,399,552,400
1/17/2008 2,417 2,344 2,406 2,347 1,257,937,600
1/16/2008 2,430 2,361 2,391 2,395 1,522,745,900
1/15/2008 2,455 2,412 2,449 2,418 1,081,671,800
1/14/2008 2,483 2,455 2,471 2,478 925,045,600
11/1/2008 2,474 2,429 2,472 2,440 1,054,847,200
10/1/2008 2,504 2,447 2,452 2,489 1,217,852,400
9/1/2008 2,475 2,407 2,444 2,475 1,250,522,100
8/1/2008 2,527 2,441 2,507 2,441 1,122,803,300
7/1/2008 2,522 2,471 2,514 2,499 1,135,189,100
4/1/2008 2,571 2,503 2,571 2,505 1,084,182,200
3/1/2008 2,624 2,592 2,612 2,603 875,780,000
2/1/2008 2,662 2,598 2,654 2,610 931,361,900
Date High Low Open Close Volume
11/14/2008 8923.1797 8469.9902 8822.1904 8497.3096 304,368,600
11/13/2008 8876.5898 7965.4199 8281.1397 8835.25 476,602,800 13,058
12/11/2008 8684.5996 8265.29 8684.5195 8282.6602 314,660,300 8,176
11/11/2008 8867.9102 8560.71 8864.3203 8693.96 257,273,200
10/11/2008 9159.5801 8760.46 8946.5996 8870.54 221,232,700
7/11/2008 8961.5703 8696.0303 8696.0303 8943.8096 246,303,000
6/11/2008 9155.4404 8637.1699 9134.0098 8695.79 344,352,100
5/11/2008 9616.5996 9111.4697 9616.5996 9139.2695 264,635,500
4/11/2008 9653.9502 9323.8897 9323.8897 9625.2803 254,925,200
3/11/2008 9410.5498 9255.4805 9326.04 9319.8301 180,968,600
10/31/2008 9454.3604 9119.2002 9179.0898 9325.0098 310,946,100
10/30/2008 9266.4697 8976.8701 9004.6602 9180.6904 267,210,800
10/29/2008 9363.3203 8890.29 9062.3301 8990.96 316,230,400
10/28/2008 9082.0801 8174.73 8178.7202 9065.1201 372,156,200
10/27/2008 8599.0996 8143.5898 8375.9199 8175.77 281,171,100
10/24/2008 8683.21 8187.48 8683.21 8378.9502 335,678,900
10/23/2008 8795.9902 8243.5498 8519.7695 8691.25 340,742,300
10/22/2008 9027.8398 8335.2998 9027.8398 8519.21 348,837,500
10/21/2008 9284.5498 9004.2695 9262.7998 9033.6602 231,159,300
10/20/2008 9266.6299 8852.2197 8852.2998 9265.4297 241,402,100
10/17/2008 9281.1201 8718.25 8975.3496 8852.2197 360,602,500
10/16/2008 9013.2695 8197.6699 8577.04 8979.2598 422,453,800
10/15/2008 9308.7598 8530.1201 9301.9102 8577.9102 374,353,800
10/14/2008 9794.3701 9085.4297 9388.9697 9310.9902 412,742,800
10/13/2008 9427.9902 8462.1797 8462.4199 9387.6104 399,285,300
10/10/2008 8901.2803 7882.5098 8568.6699 8451.1904 674,917,700
9/10/2008 9448.1397 8579.1904 9261.6904 8579.1904 436,743,700
8/10/2008 9628.0703 9194.7803 9437.2305 9258.0996 479,269,000
7/10/2008 10124.0303 9436.6699 9955.4199 9447.1104 362,523,700
6/10/2008 10322.7598 9525.3203 10322.5195 9955.5 391,456,800
3/10/2008 10796.2598 10310.25 10483.96 10325.3799 299,685,200
2/10/2008 10825.54 10439.5195 10825.54 10482.8496 395,328,300
1/10/2008 10882.5195 10631.9502 10847.4004 10831.0703 256,670,000
9/30/2008 10868.9004 10371.4199 10371.5801 10850.6602 319,770,300
9/29/2008 11139.9404 10365.4502 11139.6201 10365.4502 385,942,000
9/26/2008 11168.0596 10868.8203 11019.04 11143.1299 232,563,600
9/25/2008 11129.1904 10827.0098 10827.1699 11022.0596 218,531,700
9/24/2008 10928.4004 10753.5703 10850.0195 10825.1699 183,625,900
9/23/2008 11143.21 10833.9404 11015.6904 10854.1699 204,479,600
9/22/2008 11394.5801 10992.2002 11394.4199 11015.6904 213,210,700
9/19/2008 11483.0498 11026.7002 11027.5098 11388.4404 655,110,000
9/18/2008 11076.4404 10459.4404 10609.0098 11019.6904 488,056,800
9/17/2008 11057.3096 10595.9004 11056.5801 10609.6602 463,197,500
9/16/2008 11093.2197 10742.7002 10905.6201 11059.0195 494,755,400
9/15/2008 11416.4502 10917.5098 11416.3701 10917.5098 432,965,200
12/9/2008 11459.9297 11280.4004 11429.3203 11421.9902 238,882,200
11/9/2008 11445.6797 11098.6699 11264.4404 11433.71 247,822,800
10/9/2008 11380.6299 11215.2598 11233.9102 11268.9199 214,262,200
9/9/2008 11577.5 11230.7305 11514.7305 11230.7305 257,302,500
8/9/2008 11570.6602 11224.79 11224.8701 11510.7402 273,001,000
5/9/2008 11245.1504 11037.8496 11185.6299 11220.96 198,302,900
4/9/2008 11532.4805 11176.0195 11532.4805 11188.2305 229,202,300
3/9/2008 11554.3799 11416.5303 11506.0098 11532.8799 174,247,400
2/9/2008 11790.1699 11471.9004 11545.6299 11516.9199 177,087,400
8/29/2008 11713.2305 11543.3897 11713.2305 11543.5498 166,912,900
8/28/2008 11715.1797 11499.79 11499.8701 11715.1797 149,150,600
8/27/2008 11554.46 11381.7695 11412.46 11502.5098 120,584,000
8/26/2008 11436.2402 11340.4102 11383.5596 11412.8701 119,804,800
8/25/2008 11626.2695 11362.6299 11626.1904 11386.25 148,606,300
8/22/2008 11632.1299 11426.79 11426.79 11628.0596 138,785,400
8/21/2008 11476.21 11315.5703 11415.2305 11430.21 130,024,500
8/20/2008 11454.1504 11290.5801 11345.9404 11417.4297 144,884,000
8/19/2008 11478.1699 11318.5 11478.0898 11348.5498 171,578,000
8/18/2008 11690.4297 11434.1201 11659.6504 11479.3897 156,291,300
8/15/2008 11709.8897 11599.7305 11611.21 11659.9004 215,043,700
8/14/2008 11718.2803 11450.8897 11532.0703 11615.9297 159,785,400
8/13/2008 11633.7803 11453.3398 11632.8096 11532.96 182,552,400
12/8/2008 11782.3496 11601.5195 11781.7002 11642.4697 173,587,800
11/8/2008 11867.1104 11675.5303 11729.6699 11782.3496 183,192,000
8/8/2008 11759.96 11388.04 11432.0898 11734.3203 212,831,400
7/8/2008 11655.5801 11416.7002 11655.4199 11431.4297 229,609,700
6/8/2008 11685.46 11521.3203 11603.6397 11656.0703 180,060,300
5/8/2008 11615.9297 11286.0195 11286.0195 11615.7695 234,986,000
4/8/2008 11382.1699 11221.5303 11326.3203 11284.1504 170,254,800
1/8/2008 11425.7305 11267.0498 11379.8897 11326.3203 189,698,000
7/31/2008 11578.8897 11363.6904 11577.9902 11378.0195 220,202,100
7/30/2008 11586.6201 11397.5596 11397.5596 11583.6904 208,517,800
7/29/2008 11398.3799 11128.0596 11133.4404 11397.5596 206,934,800
7/28/2008 11369.5498 11125.1299 11369.4697 11131.0801 197,553,200
7/25/2008 11443.8096 11325.0996 11341.1397 11370.6904 190,924,500
7/24/2008 11634.4902 11345.3701 11630.3398 11349.2803 241,143,100
7/23/2008 11698.1699 11558.29 11603.3897 11632.3799 264,528,200
7/22/2008 11616.6602 11387.3897 11457.9004 11602.5 273,692,200
7/21/2008 11559.6699 11423.9404 11495.0195 11467.3398 212,846,300
7/18/2008 11510.8203 11381.9297 11436.5596 11496.5703 378,614,400
7/17/2008 11446.6602 11209.5596 11238.3897 11446.6602 335,260,300
7/16/2008 11244.1699 10918.3301 10961.8897 11239.2803 307,589,100
7/15/2008 11123.6699 10827.71 11050.7998 10962.54 331,391,200
7/14/2008 11239.04 11003.6504 11103.6397 11055.1904 205,356,400
 11/7/2008 11241.0703 10977.6797 11226.1699 11100.54 275,005,800
10/7/2008 11270.2998 11086.9502 11148.0098 11229.0195 248,007,300
9/7/2008 11418.2402 11141.9902 11381.9297 11147.4404 227,104,800
8/7/2008 11391.1299 11174.8799 11225.0303 11384.21 271,497,700
7/7/2008 11399.1104 11120.7402 11289.1904 11231.96 248,235,000
3/7/2008 11337.4805 11157.21 11216 11288.54 148,755,100
2/7/2008 11434.1201 11214.3701 11382.3398 11215.5098 230,692,000
1/7/2008 11407.9004 11183.4297 11344.6397 11382.2598 299,589,700
6/30/2008 11437.2998 11287.5596 11345.7002 11350.0098 282,208,800
6/27/2008 11485.25 11297.9902 11452.8496 11346.5098 338,246,000
6/26/2008 11808.7305 11453.4199 11808.5703 11453.4199 302,545,900
6/25/2008 11924.1904 11789.3604 11805.3096 11811.8301 236,155,300
6/24/2008 11904.3203 11725.5195 11842.3604 11807.4297 225,272,800
6/23/2008 11886.25 11814.5996 11843.8301 11842.3604 182,869,900
6/20/2008 12062.1904 11818.8301 12062.1904 11842.6904 429,701,300
6/19/2008 12114.79 11978.3301 12022.54 12063.0898 230,912,900
6/18/2008 12158.6797 11993.6397 12158.6797 12029.0596 212,900,500
6/17/2008 12322.8203 12150.29 12269.6504 12160.2998 174,691,700
6/16/2008 12319.7197 12212.25 12306.8604 12269.0801 222,138,800
6/13/2008 12310.2803 12144.5898 12144.5898 12307.3496 247,978,500
12/6/2008 12269.2402 12076.9297 12089.6299 12141.5801 260,957,700
11/6/2008 12286.6699 12079.1299 12286.3398 12083.7695 247,121,800
10/6/2008 12369.2305 12206.96 12277.71 12289.7598 240,763,700
9/6/2008 12331.8604 12195.3203 12210.1299 12280.3203 266,351,700
6/6/2008 12603.0703 12192.0596 12602.7402 12209.8096 307,823,300
5/6/2008 12610.96 12388.8096 12388.8096 12604.4502 236,161,800
4/6/2008 12496.1602 12338.7803 12391.8604 12390.4805 238,585,200
3/6/2008 12554.0498 12342.1201 12503.2002 12402.8496 227,457,100
2/6/2008 12638.0801 12427.7695 12637.6699 12503.8203 199,087,500
5/30/2008 12689.7002 12617.4004 12647.3604 12638.3203 210,226,700
5/29/2008 12726.6602 12554.7002 12593.8701 12646.2197 206,416,500
5/28/2008 12601.9297 12495.2695 12542.9004 12594.0303 213,684,400
5/27/2008 12572.5303 12442.5898 12479.6299 12548.3496 201,530,700
5/23/2008 12621.96 12460.0898 12620.9004 12479.6299 190,208,400
5/22/2008 12669.3398 12591.3398 12597.6904 12625.6201 216,356,600
5/21/2008 12862.4697 12573.6699 12824.9404 12601.1904 265,814,300
5/20/2008 13026.04 12781.7803 13026.04 12828.6797 265,220,900
5/19/2008 13136.6904 12963.7598 12985.4102 13028.1602 193,773,400
5/16/2008 13001.9404 12893.4902 12992.7402 12986.7998 249,255,900
5/15/2008 12999.5 12854.9805 12891.29 12992.6602 217,782,400
5/14/2008 12993.1504 12825.1201 12825.1201 12898.3799 206,823,200
5/13/2008 12891.3701 12780.9697 12872.0801 12832.1797 236,710,100
12/5/2008 12904.1602 12740.5 12745.5498 12876.3096 198,106,500
9/5/2008 12861.4102 12715.0195 12860.6797 12745.8799 180,239,100
8/5/2008 12909.8604 12794.8096 12814.8398 12866.7803 195,566,200
 7/5/2008 13036.71 12796.1904 13010.8203 12814.3496 234,995,100
6/5/2008 13046.1504 12863.2002 12968.8897 13020.8301 199,370,200
5/5/2008 13058.4502 12939.7402 13056.5703 12969.54 197,813,600
2/5/2008 13132.46 12981.8301 13012.5303 13058.2002 205,413,600
1/5/2008 13029.0498 12793.0996 12818.3398 13010 245,482,200
4/30/2008 13010 12808.9805 12831.4502 12820.1299 255,066,600
4/29/2008 12889.8301 12804.6602 12870.3701 12831.9404 218,015,100
4/28/2008 12938.7598 12857.5 12890.7197 12871.75 222,291,100
4/25/2008 12909.2002 12742.7803 12848.3799 12891.8604 240,760,600
4/24/2008 12942.2598 12706.6299 12764.6797 12848.9502 249,921,500
4/23/2008 12837.3897 12703.0498 12721.4502 12763.2197 244,118,400
4/22/2008 12825.2598 12656.5596 12825.0195 12720.2305 214,954,000
4/21/2008 12850.9102 12751.1699 12850.9102 12825.0195 192,397,500
4/18/2008 12893.9805 12626.7598 12626.7598 12849.3604 304,025,800
4/17/2008 12656.5596 12563.25 12617.4004 12620.4902 216,996,300
4/16/2008 12625.7803 12371.5098 12371.5098 12619.2695 269,489,600
4/15/2008 12387.79 12269.8096 12303.5996 12362.4697 208,947,800
4/14/2008 12367.5996 12280.4004 12324.7695 12302.0596 216,008,000
11/4/2008 12580.2695 12302.0596 12579.7803 12325.4199 286,850,600
10/4/2008 12649.3096 12497.2197 12526.7803 12581.9805 227,338,000
9/4/2008 12621.5498 12468.9697 12574.6504 12527.2598 194,948,700
8/4/2008 12607.2998 12525.7998 12602.6602 12576.4404 197,197,200
7/4/2008 12733.6602 12583.2803 12612.5898 12612.4297 198,071,500
4/4/2008 12688.4805 12528.1602 12626.3496 12609.4199 181,258,600
3/4/2008 12675.1201 12527.75 12604.6904 12626.0303 183,862,500
2/4/2008 12696.29 12555.1699 12651.6699 12605.8301 232,757,200
1/4/2008 12659.8203 12266.4697 12266.6397 12654.3604 295,532,200
3/31/2008 12326.4697 12176.1104 12215.9199 12262.8897 273,610,600
3/28/2008 12382.1602 12196.8701 12303.9199 12216.4004 209,002,300
3/27/2008 12476.7598 12293.3398 12421.8799 12302.46 235,391,000
3/26/2008 12531.9502 12376.7002 12531.79 12422.8604 235,019,900
3/25/2008 12571.8398 12449.0801 12547.3398 12532.5996 237,646,300
3/24/2008 12622.0703 12361.9697 12361.9697 12548.6397 264,322,900
3/20/2008 12378.7402 12097.8701 12102.4297 12361.3203 502,648,900
3/19/2008 12461.5303 12095.0996 12391.5195 12099.6602 328,460,000
3/18/2008 12392.6602 11975.8398 11975.9199 12392.6602 367,781,700
3/17/2008 12076.2197 11756.5996 11946.4502 11972.25 382,892,100
3/14/2008 12193.6104 11832.7197 12146.3897 11951.0898 380,810,800
3/13/2008 12215.3496 11875.7803 12096.4902 12145.7402 336,256,200
12/3/2008 12303.3496 12092.25 12148.6104 12110.2402 288,134,400
11/3/2008 12160.7998 11741.0098 11741.3301 12156.8096 372,325,800
10/3/2008 11926.5 11731.5996 11893.04 11740.1504 312,016,700
7/3/2008 12094.21 11819.6904 12039.0898 11893.6904 307,579,200
6/3/2008 12254.5898 12026.0703 12254.5898 12040.3897 283,102,400
5/3/2008 12349.6699 12140.5303 12204.9297 12254.9902 304,569,800
 4/3/2008 12259.2305 12032.4199 12259.1397 12213.7998 347,715,200
3/3/2008 12281.3701 12161.0498 12264.3604 12258.9004 259,730,400
2/29/2008 12580.1504 12223.5703 12579.5801 12266.3897 351,865,100
2/28/2008 12689.4404 12536.4297 12689.2803 12582.1797 247,268,200
2/27/2008 12756.5596 12609.3701 12683.54 12694.2803 263,723,000
2/26/2008 12734.1797 12512.4102 12569.4805 12684.9199 291,764,800
2/25/2008 12584.6201 12341.04 12380.7695 12570.2197 288,599,300
2/22/2008 12397.79 12155.2598 12281.0898 12381.0195 307,088,500
2/21/2008 12503.46 12247.3398 12426.8496 12284.2998 293,415,900
2/20/2008 12464.0596 12227.7197 12333.3096 12427.2598 297,994,200
2/19/2008 12505.25 12304.0801 12349.5898 12337.2197 257,549,300
2/15/2008 12376.6602 12278.6201 12376.6602 12348.21 289,803,400
2/14/2008 12557.6104 12361.46 12551.5098 12376.9805 233,778,800
2/13/2008 12573.1299 12367.7998 12368.1201 12552.2402 236,293,000
12/2/2008 12469.4102 12241.5596 12241.5596 12373.4102 256,968,300
11/2/2008 12252.1201 12069.4697 12181.8897 12240.0098 268,097,200
8/2/2008 12281.8799 12103.3701 12248.4697 12182.1299 262,200,900
7/2/2008 12332.5195 12120.4404 12196.2002 12247 326,200,800
6/2/2008 12390.3203 12178.1504 12257.25 12200.0996 296,357,800
5/2/2008 12631.9297 12264.0703 12631.8496 12265.1299 334,376,300
4/2/2008 12749.7803 12621.8301 12743.1104 12635.1602 237,407,400
1/2/2008 12767.7402 12602.3203 12638.1699 12743.1904 379,576,000
1/31/2008 12702.3799 12249.9297 12438.2803 12650.3604 394,334,800
1/30/2008 12681.4102 12406.1699 12480.1397 12442.8301 334,680,100
1/29/2008 12503.1504 12346.9902 12385.1904 12480.2998 285,085,400
1/28/2008 12386.0098 12112.1397 12205.71 12383.8897 278,987,300
1/25/2008 12486.8897 12183.6797 12391.7002 12207.1699 393,664,400
1/24/2008 12399.1797 12241.7998 12272.6904 12378.6104 387,900,300
1/23/2008 12276.6699 11644.8096 11969.0801 12270.1699 536,523,200
1/22/2008 12092.7197 11634.8203 12092.7197 11971.1904 506,496,800
1/18/2008 12341.54 12022.4805 12159.9404 12099.2998 483,299,900
1/17/2008 12517.6104 12125.5596 12467.0498 12159.21 439,826,300
1/16/2008 12613.1299 12392.2695 12476.8096 12466.1602 500,038,700
1/15/2008 12777.5 12488.7598 12777.5 12501.1104 339,692,800
1/14/2008 12794.5703 12613.7002 12613.7803 12778.1504 245,368,700
11/1/2008 12851.1397 12543.8701 12850.7402 12606.2998 301,894,800
10/1/2008 12931.29 12632.1504 12733.1104 12853.0898 325,331,900
9/1/2008 12738.6397 12501.7598 12590.21 12735.3096 332,904,000
8/1/2008 12906.4199 12565.4102 12820.9004 12589.0703 322,689,800
7/1/2008 12884.1504 12733.8398 12801.1504 12827.4902 306,696,200
4/1/2008 13046.7197 12789.04 13046.5596 12800.1797 304,208,800
3/1/2008 13137.9297 13023.5596 13044.1201 13056.7197 200,617,000
2/1/2008 13338.2305 12969.4199 13261.8203 13043.96 238,870,600
Date High Low Open Close Volume
11/14/2008 914.78 870.09 891.18 873.29 46,686,400 1447.16
11/13/2008 912.9 818.91 857.06 911.29 63,737,300 848.92
12/11/2008 898.57 850.36 880.15 852.3 45,558,200
11/11/2008 919.21 885.11 905.5 898.95 40,304,300
10/11/2008 951.88 907.55 949.74 919.21 35,818,400
7/11/2008 931.34 904.56 914.67 930.99 40,335,500
6/11/2008 952.53 899.97 942.74 904.88 49,849,800
5/11/2008 1005.26 950.09 991.23 952.77 43,417,700
4/11/2008 1007.46 966.3 988.88 1005.75 43,488,700
3/11/2008 975.29 959.27 968.24 966.3 34,507,200
10/31/2008 984.17 945.11 952.83 968.75 50,599,200
10/30/2008 962.03 929.19 958.09 954.09 49,457,200
10/29/2008 969 923.23 937.26 930.09 55,088,700
10/28/2008 940.51 846.81 873.12 940.51 57,132,600
10/27/2008 892.88 848.1 860.23 848.92 44,899,100
10/24/2008 908.11 853.61 848.21 876.77 53,982,000
10/23/2008 922.83 858.77 904.12 908.11 57,748,900
10/22/2008 955.03 877.26 931.62 896.78 50,455,700
10/21/2008 985.4 953.44 970.53 955.05 41,365,200
10/20/2008 985.4 940.55 954.92 985.4 41,462,700
10/17/2008 983.58 918.91 946.42 940.55 53,214,300
10/16/2008 947.49 866.64 907.81 946.43 64,922,900
10/15/2008 997.92 904.95 997.92 907.84 53,295,300
10/14/2008 1043.84 971.93 1003.34 998.01 66,306,800
10/13/2008 1006.02 899.22 899.22 1003.35 58,560,000
10/10/2008 935.83 840.54 909.83 899.22 94,700,600
9/10/2008 1003.62 909.52 984.93 909.92 68,034,100
8/10/2008 1021.12 971.5 995.7 984.94 69,067,000
7/10/2008 1072.78 996.23 1056.88 996.23 56,829,000
6/10/2008 1099.23 1008.71 1099.23 1056.89 62,326,700
3/10/2008 1153.45 1097.85 1114.26 1099.23 54,842,300
2/10/2008 1160.9 1111.74 1160.9 1114.28 49,985,200
1/10/2008 1166.4399 1141.04 1166.22 1161.0601 47,093,800
9/30/2008 1167.34 1106.39 1106.39 1166.36 48,936,100
9/29/2008 1213.23 1106.39 1213.23 1106.39 58,396,700
9/26/2008 1215.59 1188.26 1208.92 1213.01 41,599,600
9/25/2008 1219.64 1185.87 1185.87 1209.1801 41,847,200
9/24/2008 1197.57 1180.12 1188.21 1185.87 35,749,000
9/23/2008 1221.21 1187.54 1207.11 1188.22 38,080,800
9/22/2008 1255.02 1206.01 1255.02 1207.09 40,769,400
9/19/2008 1265.17 1206.51 1206.51 1255.08 74,081,300
9/18/2008 1209.7 1134.04 1156.02 1206.51 84,261,900
9/17/2008 1213.57 1155.83 1213.57 1156.39 73,563,400
9/16/2008 1214.86 1169.4 1192.95 1213.59 78,779,000
9/15/2008 1251.7 1192.7 1251.7 1192.7 68,792,500
12/9/2008 1254.98 1233.84 1249.03 1251.7 49,463,700
11/9/2008 1249.82 1211.87 1231.65 1249.0501 54,111,400
10/9/2008 1243.45 1221.73 1224.45 1232.04 51,574,100
9/9/2008 1268.67 1224.51 1267.78 1224.51 58,505,000
8/9/2008 1273.88 1242.12 1242.12 1267.79 61,146,300
5/9/2008 1244.76 1217.36 1236.78 1242.3101 40,131,900
4/9/2008 1274.95 1232.83 1274.95 1236.83 42,154,900
3/9/2008 1280.49 1265.63 1276.9399 1274.98 38,518,400
2/9/2008 1303.0501 1272.21 1282.78 1277.58 37,947,700
8/29/2008 1300.61 1282.75 1300.61 1282.83 27,635,900
8/28/2008 1300.6801 1281.45 1281.45 1300.6801 29,679,700
8/27/2008 1285 1270.04 1271.32 1281.66 26,518,400
8/26/2008 1275.76 1263.35 1266.83 1271.51 27,276,300
8/25/2008 1292.1899 1264.89 1292.1899 1266.84 27,486,400
8/22/2008 1292.8101 1277.57 1277.57 1292.2 29,612,400
8/21/2008 1281.3101 1265.37 1274.46 1277.72 30,935,300
8/20/2008 1276.33 1261.3101 1266.61 1274.54 35,488,500
8/19/2008 1278.59 1262.9301 1278.59 1266.6899 32,123,200
8/18/2008 1300.15 1274.63 1298.11 1278.6 29,795,300
8/15/2008 1301.65 1290.77 1292.77 1298.2 31,400
8/14/2008 1299.29 1277.08 1285.79 1292.9301 31,304,700
8/13/2008 1293.37 1275.0501 1289.17 1285.83 36,471,600
12/8/2008 1305.27 1285.61 1305.27 1289.59 35,377,400
11/8/2008 1312.71 1291.51 1296.01 1305.32 38,376,600
8/8/2008 1297.82 1261.95 1266.07 1296.32 38,772,800
7/8/2008 1289.07 1264.25 1289.07 1266.07 42,939,700
6/8/2008 1291.6 1276.1899 1284.3001 1289.1899 39,747,500
5/8/2008 1284.88 1248.98 1248.98 1284.88 41,726,300
4/8/2008 1260.48 1247.72 1260.3001 1249.01 33,885,900
1/8/2008 1270.37 1255.07 1267.38 1260.3101 36,200,300
7/31/2008 1284.92 1266.3001 1284 1267.38 42,944,600
7/30/2008 1284.28 1263.13 1263.13 1284.26 42,934,700
7/29/2008 1263.2 1234.26 1234.26 1263.2 42,646,200
7/28/2008 1259.61 1234.37 1257.76 1234.37 35,800,700
7/25/2008 1262.82 1252.08 1252.53 1257.76 38,025,600
7/24/2008 1282.77 1251.74 1282.95 1252.54 42,829,900
7/23/2008 1290.64 1276.53 1277.01 1282.1899 42,883,600
7/22/2008 1277.01 1248.8101 1259.98 1277 42,727,200
7/21/2008 1267.29 1255.71 1260.65 1260 38,643,400
7/18/2008 1262 1251.82 1260.32 1260.6801 42,904,500
7/17/2008 1262.24 1242.17 1245.32 1260.32 42,928,400
7/16/2008 1245.52 1211.4399 1214.75 1245.36 42,868,600
7/15/2008 1234.26 1201 1228.28 1214.91 42,873,700
7/14/2008 1252.96 1225.61 1239.49 1228.3001 42,746,400
 11/7/2008 1257.15 1225.88 1253.29 1239.49 42,892,400
10/7/2008 1257.61 1237.34 1244.6899 1253.39 42,810,900
9/7/2008 1277.09 1244.61 1273.57 1244.6899 42,851,300
8/7/2008 1274.2 1243.32 1251.82 1273.7 42,903,100
7/7/2008 1273.83 1240.54 1262.9 1252.3101 42,945,800
3/7/2008 1271.38 1252.9 1261.5 1262.9 24,880,300
2/7/2008 1291.99 1261.52 1284.83 1261.52 41,290,300
1/7/2008 1284.9301 1260.65 1279.76 1284.91 42,812,500
6/30/2008 1290.3001 1275.12 1278.38 1280 39,939,500
6/27/2008 1288.92 1272.01 1283.11 1278.38 42,919,800
6/26/2008 1321.59 1283.15 1321.59 1283.15 42,186,000
6/25/2008 1335.01 1314.23 1314.23 1321.97 38,545,000
6/24/2008 1326.02 1304.42 1317.23 1314.29 38,108,100
6/23/2008 1323.78 1315.3101 1319.77 1318 33,630,500
6/20/2008 1342.82 1314.5501 1342.82 1317.9301 42,938,300
6/19/2008 1347.24 1330.78 1337.46 1342.83 38,892,000
6/18/2008 1350.92 1333.28 1350.92 1337.8101 38,104,100
6/17/2008 1366.59 1350.75 1360.13 1350.9301 30,166,300
6/16/2008 1364.54 1352.2 1360.03 1360.14 30,508,100
6/13/2008 1360.03 1339.84 1339.84 1360.03 36,064,400
12/6/2008 1352.49 1331.22 1335.4 1339.87 40,435,700
11/6/2008 1358.1801 1335.46 1358.1801 1335.49 38,243,900
10/6/2008 1366.82 1351.46 1361.76 1358.4399 36,281,200
9/6/2008 1370.51 1350.63 1360.63 1361.76 36,739,800
6/6/2008 1403.9 1359.92 1403.9 1360.6801 40,161,600
5/6/2008 1404.0501 1377.09 1377.09 1404.0501 34,198,700
4/6/2008 1387.9 1372 1376.97 1377.2 35,253,200
3/6/2008 1392.9301 1370.58 1385.62 1377.65 35,859,500
2/6/2008 1400.34 1377.74 1400.34 1385.67 29,690,000
5/30/2008 1404.3101 1398.24 1398.24 1400.38 29,514,700
5/29/2008 1405.86 1388.64 1390.6899 1398.26 29,521,000
5/28/2008 1391.3001 1378.67 1385.1 1390.84 30,481,300
5/27/2008 1387 1373.6 1375.92 1385.35 27,791,900
5/23/2008 1394.33 1373.92 1394.33 1375.9301 28,562,500
5/22/2008 1399.08 1390.4399 1390.45 1394.35 30,483,100
5/21/2008 1418.92 1388.9 1413.3001 1390.71 35,815,000
5/20/2008 1426.63 1409.2 1426.63 1413.4 31,763,900
5/19/2008 1440.2 1421.83 1425.3001 1426.63 30,093,200
5/16/2008 1425.84 1414.46 1423.53 1425.35 31,741,200
5/15/2008 1423.96 1406.95 1408.41 1423.57 31,665,700
5/14/2008 1420.08 1402.8101 1402.8101 1408.66 32,470,800
5/13/2008 1406.26 1396.26 1403.37 1403.04 33,233,700
12/5/2008 1403.75 1386.34 1388.24 1403.58 26,388,900
9/5/2008 1397.6801 1384.2 1397.6801 1388.28 27,526,200
8/5/2008 1402.28 1389.79 1392.52 1397.6801 30,007,300
 7/5/2008 1419.47 1391.1801 1417.83 1392.57 33,290,000
6/5/2008 1421.17 1397.33 1407.4399 1418.26 33,051,000
5/5/2008 1415.26 1404.35 1413.88 1407.49 30,039,900
2/5/2008 1422.5 1406.57 1409.34 1413.9 32,620,300
1/5/2008 1410 1383.09 1385.32 1409.34 35,753,900
4/30/2008 1404.3001 1384.61 1390.88 1385.59 35,555,600
4/29/2008 1396.6 1386.74 1396.34 1390.9399 29,424,500
4/28/2008 1402.82 1394.42 1397.78 1396.37 28,432,600
4/25/2008 1398.53 1380.07 1388.8001 1397.84 31,525,300
4/24/2008 1397.12 1371.0601 1379.9301 1388.82 37,003,000
4/23/2008 1387.63 1372.17 1375.9301 1379.9301 34,062,200
4/22/2008 1388.14 1369.83 1388.14 1375.9399 30,731,200
4/21/2008 1390.29 1379.52 1390.29 1388.17 27,882,100
4/18/2008 1395.66 1365.5501 1365.5501 1390.33 35,710,700
4/17/2008 1368.46 1357.47 1364.67 1365.5601 29,175,800
4/16/2008 1365.48 1334.28 1334.28 1364.71 34,014,000
4/15/2008 1337.35 1324.35 1328.3101 1334.4301 28,402,400
4/14/2008 1335.5 1326.36 1332.8101 1328.32 27,468,300
11/4/2008 1360.46 1331.37 1360.46 1332.83 31,290,300
10/4/2008 1367.15 1350.51 1354.42 1360.5501 31,395,900
9/4/2008 1368.08 1350.25 1365.4399 1354.49 28,859,000
8/4/2008 1372.08 1360.74 1372.08 1365.54 29,164,200
7/4/2008 1386.11 1369.09 1370.39 1372.54 29,762,300
4/4/2008 1380.67 1362.92 1369.29 1370.4 29,544,000
3/4/2008 1375.65 1359.12 1367.52 1369.3101 30,764,300
2/4/2008 1377.8001 1361.6899 1369.9 1367.53 34,227,300
1/4/2008 1370.1801 1322.7 1322.7 1370.1801 38,334,900
3/31/2008 1328.09 1312.86 1315.21 1322.7 33,206,900
3/28/2008 1334.74 1313.72 1325.7 1315.22 29,603,500
3/27/2008 1345.65 1325.76 1340.88 1325.76 32,903,800
3/26/2008 1352.95 1336.6899 1352.95 1341.13 33,110,400
3/25/2008 1357.14 1341.1801 1349.87 1352.99 32,231,300
3/24/2008 1359.5601 1329.51 1329.51 1349.88 35,382,300
3/20/2008 1330.51 1295.4399 1298.42 1329.51 42,725,900
3/19/2008 1341.3101 1298.42 1330.72 1298.42 42,300,500
3/18/2008 1330.74 1276.57 1276.57 1330.74 42,669,100
3/17/2008 1287.9399 1257.3001 1287.9399 1276.6 42,835,800
3/14/2008 1320.58 1275.34 1315.45 1288.14 42,695,700
3/13/2008 1321.63 1282.11 1308.72 1315.48 42,321,600
12/3/2008 1332.71 1308.12 1320.29 1308.77 35,316,400
11/3/2008 1320.65 1273.32 1273.32 1320.65 42,685,600
10/3/2008 1294.3101 1272.78 1293.3101 1273.37 34,324,000
7/3/2008 1312.8101 1282.52 1304.32 1293.37 37,554,000
6/3/2008 1333.5 1303.74 1333.5 1304.34 34,277,700
5/3/2008 1343.47 1320.58 1326.3001 1333.7 35,271,500
 4/3/2008 1331.33 1307.66 1331.33 1326.75 40,418,000
3/3/2008 1335.01 1320.26 1330.6 1331.34 32,121,400
2/29/2008 1367.64 1325.58 1367.64 1330.63 37,111,900
2/28/2008 1379.86 1363.4301 1379.86 1367.6801 31,529,700
2/27/2008 1387.65 1372.03 1380.98 1380.02 31,536,600
2/26/2008 1387.03 1363.33 1371.79 1381.29 33,380,300
2/25/2008 1374.17 1346.4301 1353.08 1371.8001 32,452,100
2/22/2008 1353.9301 1327.34 1342.39 1353.11 30,996,300
2/21/2008 1367.35 1339.65 1359.57 1342.53 30,528,400
2/20/2008 1363.35 1336.49 1348.7 1360.03 32,008,200
2/19/2008 1367.39 1345.4399 1349.98 1348.78 29,495,400
2/15/2008 1349.99 1338.37 1348.78 1349.99 30,429,000
2/14/2008 1367.63 1347.71 1367.17 1348.86 30,191,900
2/13/2008 1369.16 1348.35 1348.35 1367.21 32,478,200
12/2/2008 1361.8101 1339.08 1339.08 1348.86 33,402,500
11/2/2008 1340.99 1320.62 1331.22 1339.13 31,335,700
8/2/2008 1340.5501 1321.3101 1336.89 1331.29 32,627,900
7/2/2008 1346.7 1316.76 1326.13 1336.91 41,694,600
6/2/2008 1351.8101 1324.49 1336.11 1326.45 35,199,500
5/2/2008 1380.79 1336.64 1380.79 1336.64 37,379,900
4/2/2008 1395.41 1379.6899 1395.41 1380.82 30,998,800
1/2/2008 1395.89 1376.32 1378.5501 1395.42 42,853,100
1/31/2008 1385.4301 1334.25 1355.58 1378.5501 42,245,200
1/30/2008 1385.76 1353.15 1362.23 1355.8101 40,850,900
1/29/2008 1364.8001 1350.71 1353.89 1362.3001 35,238,200
1/28/2008 1353.97 1322.42 1330.59 1353.97 33,312,300
1/25/2008 1368.42 1327.5601 1352.0501 1330.61 42,937,800
1/24/2008 1355.04 1335.07 1338.5601 1352.07 42,737,200
1/23/2008 1338.82 1269.87 1310.47 1338.6 42,846,500
1/22/2008 1325.1899 1274.4 1325.1899 1310.5 42,851,200
1/21/2008 1325.1899 1325.1899 1333.9399 1325.1899 0
1/18/2008 1350.08 1312.4301 1333.22 1325.1899 42,912,100
1/17/2008 1378 1331.34 1373.15 1333.25 42,779,500
1/16/2008 1391.86 1364.3001 1380.79 1373.2 42,782,600
1/15/2008 1416.24 1380.61 1416.24 1380.95 38,055,500
1/14/2008 1417.87 1401.02 1401.02 1416.25 31,224,100
11/1/2008 1420.24 1395.65 1420.24 1401.02 38,407,300
10/1/2008 1429.07 1395.3001 1409.11 1420.33 42,888,500
9/1/2008 1409.2 1379.23 1390.08 1409.13 42,651,400
8/1/2008 1430.13 1388.61 1415.71 1390.1899 40,797,400
7/1/2008 1423.83 1404.01 1411.62 1416.1801 35,409,500
4/1/2008 1447.16 1411.16 1447.16 1411.63 35,576,800
3/1/2008 1456.74 1444.11 1447.16 1447.16 27,238,800
2/1/2008 1471.46 1442.27 1468.07 1447.16 28,951,500