Date Open High Low Close Volume Adj Close Relative Point Change Relative Point Acceleration
5/25/2007 13441.94 13571.48 13410 13507.28 2.32E+09 13507.28 0.004921 0.01114
5/24/2007 13522.6 13645.52 13391.56 13441.13 3.37E+09 13441.13 -0.00625 -0.00519
5/23/2007 13540.84 13648.69 13476.72 13525.65 3.08E+09 13525.65 -0.00106 -0.00084
5/22/2007 13544.99 13632.03 13466.57 13539.95 2.86E+09 13539.95 -0.00022 0.000791
5/21/2007 13556.53 13636.98 13473.31 13542.88 3.47E+09 13542.88 -0.00101 -0.00693
5/18/2007 13476.4 13611.95 13454.46 13556.53 2.96E+09 13556.53 0.005922 0.006719
5/17/2007 13486.96 13558.24 13384.89 13476.72 2.87E+09 13476.72 -0.0008 -0.00856
5/16/2007 13374.13 13526.54 13325.49 13487.53 2.92E+09 13487.53 0.007747 0.004992
5/15/2007 13346.05 13518.33 13302.65 13383.84 3.07E+09 13383.84 0.002777 0.001238
5/14/2007 13325.81 13432.84 13265.02 13346.78 2.78E+09 13346.78 0.001543 -0.00685
5/11/2007 13212.2 13373.35 13192.62 13326.22 2.72E+09 13326.22 0.008406 0.019369
5/10/2007 13359.05 13376.2 13161.08 13215.13 3.03E+09 13215.13 -0.01106 -0.01514
5/9/2007 13300.62 13410.17 13229.92 13362.87 2.94E+09 13362.87 0.004042 0.004334
5/8/2007 13309.4 13359.05 13192.45 13309.07 2.8E+09 13309.07 -0.00029 -0.00394
5/7/2007 13264.13 13385.06 13218.87 13312.97 2.55E+09 13312.97 0.003645 0.001896
5/4/2007 13243.08 13340.6 13176.61 13264.62 2.76E+09 13264.62 0.001755 -0.00047
5/3/2007 13206.65 13306.55 13131.42 13241.38 3.01E+09 13241.38 0.002233 -0.00352
5/2/2007 13133.94 13291.6 13105.34 13211.88 3.19E+09 13211.88 0.005766 0.000192
5/1/2007 13062.75 13188.96 12993.02 13136.14 3.4E+09 13136.14 0.005606 0.010004
4/30/2007 13120.21 13226.99 13003.91 13062.91 3.09E+09 13062.91 -0.00442 -0.00561
4/27/2007 13104.04 13195.05 13002.37 13120.94 2.73E+09 13120.94 0.001178 -1.3E-05
4/26/2007 13088.84 13197.49 13016.43 13105.5 3.21E+09 13105.5 0.001193 -0.00929
4/25/2007 12951.42 13142.31 12929.8 13089.89 3.25E+09 13089.89 0.010495 0.007849
4/24/2007 12919.64 13033.66 12845.12 12953.94 3.12E+09 12953.94 0.002673 0.00595
4/23/2007 12961.49 13029.59 12867.96 12919.4 2.58E+09 12919.4 -0.00328 -0.0153
4/20/2007 12811.15 13035.77 12811.15 12961.98 3.33E+09 12961.98 0.011972 0.011603
4/19/2007 12799.77 12889.17 12677.47 12808.63 2.91E+09 12808.63 0.000374 -0.00204
4/18/2007 12771.08 12871.21 12691.2 12803.84 2.97E+09 12803.84 0.002411 -0.00171
4/17/2007 12719.56 12837.4 12669.5 12773.04 2.92E+09 12773.04 0.004133 -0.00442
4/16/2007 12611.64 12770.6 12596.36 12720.46 2.87E+09 12720.46 0.008589 0.003916
4/13/2007 12551.91 12654.47 12504.04 12612.13 2.69E+09 12612.13 0.004714 -0.00073
4/12/2007 12483.64 12580.92 12407.5 12552.96 2.77E+09 12552.96 0.005474 0.012581
4/11/2007 12573.12 12618.63 12432.53 12484.62 2.95E+09 12484.62 -0.00715 -0.00757
4/10/2007 12561.96 12588.7 12550.42 12574.48 4100000 12574.48 0.000425 -0.00024
4/9/2007 12562.64 12641.22 12505.83 12569.14 2.35E+09 12569.14 0.000662 -0.00179
4/5/2007 12505.73 12573.02 12501.25 12560.83 2.36E+09 12560.83 0.002456 0.000932
4/4/2007 12511.36 12591.81 12444.55 12530.05 2.62E+09 12530.05 0.001528 -0.00884
4/3/2007 12431.28 12534.49 12378.94 12510.93 2.92E+09 12510.93 0.010388 0.008149
4/2/2007 12354.52 12450.81 12284.54 12382.3 2.88E+09 12382.3 0.002262 0.00181
3/30/2007 12348.91 12442.4 12237.87 12354.35 2.9E+09 12354.35 0.000453 -0.00348
3/29/2007 12301.48 12424.77 12251.89 12348.75 2.85E+09 12348.75 0.003934 0.011722
3/28/2007 12396.49 12415.56 12234.5 12300.36 3E+09 12300.36 -0.00782 -0.00202
3/27/2007 12468.59 12484.54 12336.89 12397.29 2.67E+09 12397.29 -0.00576 -0.00479
3/26/2007 12480.37 12526.27 12339.53 12469.07 2.75E+09 12469.07 -0.00096 -0.00255
3/23/2007 12460.5 12550.07 12396.89 12481.01 2.62E+09 12481.01 0.001595 0.000502
3/22/2007 12446.72 12524.03 12364.21 12461.14 3.13E+09 12461.14 0.001094 -0.01187
3/21/2007 12288.98 12489.02 12220.49 12447.52 3.18E+09 12447.52 0.012974 0.007974
3/20/2007 12226.81 12324.31 12172.66 12288.1 2.8E+09 12288.1 0.005065 -0.00444
3/19/2007 12110.41 12273.52 12110.41 12226.17 2.78E+09 12226.17 0.009559 0.013572
3/16/2007 12160.16 12226.01 12053.05 12110.41 3.39E+09 12110.41 -0.00405 -0.00623
3/15/2007 12133.16 12228.42 12060.1 12159.68 2.82E+09 12159.68 0.002166 -0.00258
3/14/2007 12074.52 12187.88 11926.79 12133.4 3.76E+09 12133.4 0.004757 0.024362
3/13/2007 12307.49 12319.66 12049.85 12075.96 3.49E+09 12075.96 -0.0197 -0.02321
3/12/2007 12275.68 12385.44 12205.58 12318.63 2.66E+09 12318.63 0.003446 0.002177
3/9/2007 12262.06 12379.51 12200.62 12276.32 2.62E+09 12276.32 0.001274 -0.00432
3/8/2007 12193.33 12355.47 12183.79 12260.7 3.01E+09 12260.7 0.005598 0.006831
3/7/2007 12204.46 12315.18 12122.11 12192.45 3.14E+09 12192.45 -0.00124 -0.0143
3/6/2007 12051.17 12252.61 12051.17 12207.59 3.36E+09 12207.59 0.013044 0.018232
3/5/2007 12111.61 12220.16 11973.58 12050.41 3.44E+09 12050.41 -0.00526 0.004622
3/2/2007 12233.78 12293.15 12064.91 12114.1 3.31E+09 12114.1 -0.00983 -0.00701
3/1/2007 12265.59 12338.89 11996.17 12234.34 3.87E+09 12234.34 -0.00279 -0.0071
2/28/2007 12214.92 12396.81 12122.03 12268.63 3.93E+09 12268.63 0.004289 0.03708
2/27/2007 12628.9 12628.9 12078.85 12216.24 4.07E+09 12216.24 -0.03293 -0.03169
2/26/2007 12647.88 12746.34 12562.72 12632.26 2.82E+09 12632.26 -0.0012 0.001838
2/23/2007 12679.89 12726.79 12578.51 12647.48 2.58E+09 12647.48 -0.00304 0.004562
2/22/2007 12735.77 12792.97 12621.93 12686.02 1.95E+09 12686.02 -0.00758 -0.00728
2/21/2007 12782.87 12813.88 12662.79 12782.87 2.61E+09 12782.87 -0.00029 -0.00179
2/20/2007 12766.85 12845.76 12675.04 12786.64 2.34E+09 12786.64 0.001494 0.001293
2/16/2007 12764.13 12829.42 12685.86 12767.57 2.4E+09 12767.57 0.000201 -0.00162
2/15/2007 12741.7 12828.38 12681.85 12765.01 2.49E+09 12765.01 0.001817 -0.00505
2/14/2007 12676.97 12759.16 12650.69 12741.86 2.7E+09 12741.86 0.006876 -0.00122
2/13/2007 12549.19 12702.36 12549.19 12654.85 2.65E+09 12654.85 0.008149 0.010378
2/12/2007 12595.9 12605.11 12536.77 12552.56 2.4E+09 12552.56 -0.00225 0.002258
2/9/2007 12638.03 12725.59 12518.58 12580.83 2.95E+09 12580.83 -0.00449 -0.00218
2/8/2007 12639.16 12666.88 12576.59 12637.63 2.82E+09 12637.63 -0.00231 -0.00235
2/7/2007 12656.86 12748.99 12589.56 12666.87 2.62E+09 12666.87 4.42E-05 -0.00032
2/6/2007 12661.66 12738.41 12586.44 12666.31 2.61E+09 12666.31 0.00036 -0.00029
2/5/2007 12641.08 12681.06 12630.5 12661.75 2.44E+09 12661.75 0.000653 0.002245
2/2/2007 12673.84 12740.65 12582.99 12653.49 2.57E+09 12653.49 -0.00159 -0.00572
2/1/2007 12617.2 12741.3 12563.85 12673.68 2.91E+09 12673.68 0.004119 -0.0037
1/31/2007 12520.03 12685.54 12461.3 12621.69 2.98E+09 12621.69 0.007856 0.005272
1/30/2007 12484.7 12538.06 12463.07 12523.31 2.71E+09 12523.31 0.002604 0.002304
1/29/2007 12487.1 12599.74 12422.93 12490.78 2.73E+09 12490.78 0.000301 0.001544
1/26/2007 12503.28 12582.67 12391.44 12487.02 2.63E+09 12487.02 -0.00124 0.008214
1/25/2007 12621.77 12670.48 12461.54 12502.56 2.99E+09 12502.56 -0.00944 -0.01653
1/24/2007 12534.37 12659.42 12489.98 12621.77 2.78E+09 12621.77 0.007018 0.002509
1/23/2007 12467.96 12553.44 12467.96 12533.81 2.98E+09 12533.81 0.00454 0.011541
1/22/2007 12566.33 12619.04 12389.68 12477.16 2.54E+09 12477.16 -0.00703 -0.00684
1/19/2007 12567.93 12649.89 12462.5 12565.53 2.78E+09 12565.53 -0.00019 0.000542
1/18/2007 12575.06 12674.16 12487.9 12567.93 2.82E+09 12567.93 -0.00073 -0.0003
1/17/2007 12563.53 12613.28 12550.95 12577.15 2.69E+09 12577.15 -0.00043 -0.00254
1/16/2007 12555.84 12638.27 12489.9 12582.59 2.6E+09 12582.59 0.002111 -0.00117
1/12/2007 12514.66 12616.08 12432.3 12556.08 2.69E+09 12556.08 0.003284 -0.00255
1/11/2007 12442.96 12586.12 12413.72 12514.98 2.86E+09 12514.98 0.005853 0.003806
1/10/2007 12417 12487.18 12313.01 12442.16 2.76E+09 12442.16 0.002059 0.002612
1/9/2007 12424.77 12516.66 12337.85 12416.6 3.04E+09 12416.6 -0.00055 -0.00261
1/8/2007 12393.93 12445.37 12337.53 12423.49 2.76E+09 12423.49 0.002055 0.008666
1/5/2007 12480.05 12504.4 12326.79 12398.01 2.92E+09 12398.01 -0.00662 -0.00712
1/4/2007 12467.32 12510.26 12405.47 12480.69 3E+09 12480.69 0.000495 -0.00042
1/3/2007 12459.54 12630.34 12373.82 12474.52 3.43E+09 12474.52 0.000912 0.003979
######## 12500.48 12560.16 12423.81 12463.15 1.68E+09 12463.15 -0.00307 -0.00234
######## 12510.57 12566.17 12440.23 12501.52 1.51E+09 12501.52 -0.00072 -0.00903
######## 12463.46 12518.34 12407.62 12510.57 1.67E+09 12510.57 0.008297 0.003121
######## 12341.94 12439.19 12301.4 12407.63 1.31E+09 12407.63 0.005219 0.011469
######## 12407.87 12417.96 12341.77 12343.21 1.65E+09 12343.21 -0.00628 -0.00284
######## 12461.62 12526.59 12369.97 12421.25 2.32E+09 12421.25 -0.00342 -0.00282
######## 12471.32 12549.35 12393.45 12463.87 2.39E+09 12463.87 -0.0006 -0.00301
######## 12439.51 12517.78 12348.5 12471.32 2.72E+09 12471.32 0.002415 0.002756
######## 12446.24 12545.74 12372.3 12441.27 2.57E+09 12441.27 -0.00034 -0.00266
######## 12417.96 12536.37 12377.35 12445.52 3.23E+09 12445.52 0.002316 -0.00572
######## 12317.5 12472.76 12271.44 12416.76 2.73E+09 12416.76 0.008058 0.007904
######## 12312.71 12411.55 12263.19 12317.5 2.55E+09 12317.5 0.000156 0.001202
######## 12328.24 12396.01 12222.65 12315.58 2.74E+09 12315.58 -0.00105 -0.00275
######## 12306.21 12399.54 12245.32 12328.48 2.29E+09 12328.48 0.001706 -0.00066
12/8/2006 12256.21 12332.16 12243.31 12307.48 2.44E+09 12307.48 0.002368 0.004867
12/7/2006 12310.13 12396.33 12233.06 12278.41 2.74E+09 12278.41 -0.00251 -0.00069
12/6/2006 12328.72 12390.88 12239.95 12309.25 2.73E+09 12309.25 -0.00181 -0.00571
12/5/2006 12283.69 12398.57 12218.24 12331.6 2.76E+09 12331.6 0.003887 -0.00344
12/4/2006 12195.57 12349.87 12149.27 12283.85 2.77E+09 12283.85 0.007358 0.009616
12/1/2006 12220.97 12289.3 12070.52 12194.13 2.8E+09 12194.13 -0.00227 -0.00188
######## 12226.73 12317.1 12118.42 12221.93 4.01E+09 12221.93 -0.00039 -0.00784
######## 12134.4 12283.05 12119.7 12226.73 2.79E+09 12226.73 0.00744 0.006233
######## 12095.27 12148.78 12073.4 12136.44 2.64E+09 12136.44 0.001215 0.014103
######## 12279.13 12303.32 12079.01 12121.71 2.71E+09 12121.71 -0.0129 -0.00906
######## 12321.71 12340.89 12219.28 12280.17 8.33E+08 12280.17 -0.00379 -0.00423
######## 12321.91 12403.54 12238.43 12326.95 2.24E+09 12326.95 0.000435 2.52E-05
######## 12312.13 12409.31 12233.94 12321.59 2.6E+09 12321.59 0.00041 0.002516
######## 12340.71 12400.1 12257.34 12316.54 2.55E+09 12316.54 -0.00211 -0.0051
######## 12293.49 12342.55 12278.2 12342.55 2.73E+09 12342.55 0.002985 -0.00142
######## 12250.05 12375.37 12204 12305.82 2.84E+09 12305.82 0.004417 0.00167
######## 12214.37 12326.07 12156.37 12251.71 2.83E+09 12251.71 0.002758 -0.00432
######## 12132.44 12261.15 12051.68 12218.01 3.03E+09 12218.01 0.007099 0.005177
######## 12084.89 12164.22 12084.89 12131.88 2.39E+09 12131.88 0.001937 0.001514
######## 12102.74 12173.08 12074.01 12108.43 2.29E+09 12108.43 0.000424 0.006436
11/9/2006 12174.7 12236.1 12039.59 12103.3 3.01E+09 12103.3 -0.00601 -0.00765
11/8/2006 12147.38 12233.54 12051.6 12176.54 2.81E+09 12176.54 0.001626 -0.0026
11/7/2006 12104.75 12239.94 12065.2 12156.77 2.64E+09 12156.77 0.004231 -0.0057
11/6/2006 11985.16 12146.45 11973.23 12105.55 2.53E+09 12105.55 0.009971 0.012648
11/3/2006 12018.3 12095.3 11928.97 11986.04 2.42E+09 11986.04 -0.0027 -0.00166
11/2/2006 12023.98 12070.25 11938.89 12018.54 2.65E+09 12018.54 -0.00104 0.003082
11/1/2006 12080.25 12160.7 11972.99 12031.02 2.82E+09 12031.02 -0.00411 -0.00364
######## 12086.18 12160.46 11986.84 12080.73 2.8E+09 12080.73 -0.00048 -0.00016
######## 12074.01 12117.07 12050.23 12086.49 2.77E+09 12086.49 -0.00031 0.005724
######## 12164.78 12202.72 12024.78 12090.26 2.46E+09 12090.26 -0.00603 -0.00844
######## 12134.84 12236.1 12037.99 12163.66 2.79E+09 12163.66 0.002388 0.001829
######## 12127.24 12212.16 12017.66 12134.68 2.95E+09 12134.68 0.000561 -0.00034
######## 12116.51 12204.8 12028.14 12127.88 2.88E+09 12127.88 0.000905 -0.00863
######## 12001.33 12177.35 11940.41 12116.91 2.48E+09 12116.91 0.009543 0.010315
######## 12013.01 12087.38 11881.34 12002.37 2.53E+09 12002.37 -0.00078 -0.00237
######## 11988.92 12082.33 11911.44 12011.73 2.62E+09 12011.73 0.001588 -0.00198
######## 11947.62 12108.91 11900.79 11992.68 2.66E+09 11992.68 0.00357 0.006112
######## 11977.4 12024.54 11849.16 11950.02 2.52E+09 11950.02 -0.00255 -0.00423
######## 11957.7 11996.92 11945.7 11980.59 2.31E+09 11980.59 0.001679 0.000608
######## 11947.22 12009.97 11862.29 11960.51 2.48E+09 11960.51 0.001072 -0.00698
######## 11896.63 11959.14 11852.12 11947.7 2.51E+09 11947.7 0.008064 0.009321
######## 11865.49 11907.6 11762.72 11852.13 2.52E+09 11852.13 -0.00127 -0.00206
######## 11857.73 11930.33 11778.09 11867.17 2.38E+09 11867.17 0.000789 0.000149
10/9/2006 11849.56 11923.53 11759.36 11857.81 1.94E+09 11857.81 0.000641 0.002029
10/6/2006 11865.49 11921.04 11743.35 11850.21 2.52E+09 11850.21 -0.00139 -0.00275
10/5/2006 11832.51 11869.33 11821.55 11866.69 2.82E+09 11866.69 0.001357 -0.00914
10/4/2006 11722.94 11879.18 11654.02 11850.61 3.02E+09 11850.61 0.010511 0.005679
10/3/2006 11670.11 11794.41 11608.23 11727.34 2.68E+09 11727.34 0.004883 #DIV/0!
10/2/2006 11678.99 11773.6 11608.79 11670.35 2.15E+09 11670.35 #DIV/0! #DIV/0!