Itc Eva

free cash flows analysis Mar-05 Mar-06 Mar-07 8-Mar 9-Mar Mar-10
profit before tax 3213.35 3370.86 4085.37 4705.85 4922.11 6257.05

(+)interest 50.13 17.31 9.59 19.17 29.04 73.54
ebit 3263.48 3388.17 4094.96 4725.02 4951.15 6330.59
tax@30% 979.044 1016.451 1228.488 1417.506 1485.345 1899.177
ebit(1-t) 2284.436 2371.719 2866.472 3307.514 3465.805 4431.413
(+)depreciation 335.88 359.49 393.78 472.87 580.86 643.9
(+)ammortsation o 0.11 0 0 0 0
(+/-)prorperiodadj 1012.07 86.15 116.07 0 37.42 50.6
change in capex 855.65 1661.73 2385 1476.06 1223.02
current assets 3916.2 5457.77 6627.44 6932.55 8392.78 8904.15
current liabilit 3123.63 3661.82 4003.97 4605.6 4952.26 8340.1
working capital 792.57 1795.95 2623.47 2326.95 3440.52 564.05
(+/-)change in the working cap 1003.38 827.52 -296.52 1113.57 -2876.47
fcff 4676.499 5865.572 5868.864 6673.715 3472.463
WACC 12.99%
intrinsic value 0 1 2 3 4 5 IGR
fcff for 5 years 3472.463 3929.736 4447.226 5032.861 5695.617 6445.647 4%
PV OF FCCF 3477.951 3483.447 3488.952 3494.465 3499.988
VALUE OF THE FIRM
TCF
6703.473
74565.89
Income & expenditure
I T C Ltd. Mar 2005 Mar 2006 Mar 2007 Mar 2008 Mar 2009 Mar 2010
Rs. Crore (Non-Annualised) 12 mths 12 mths 12 mths 12 mths 12 mths 12 mths
-
Total income 15691.67 17318.86 20732.3 23051.37 25017.59 28433.46
Sales 13930.17 16914.2 20209.31 22420.86 24469.02 27764.55
Industrial sales 13929.28 16914.2 20209.31 22420.86 24469.02 27764.55
Income from non-financial services 0.89 0 0 0 0 0
Income from financial services 156.05 208.62 261.75 375.19 305.72 443.28
Interest 17.37 26.49 41.95 133.13 72.83 152.6
Dividends 125.15 171.89 203.56 183.67 170.23 157.82
Treasury operations 13.53 9.1 16.24 58.39 62.66 132.86
Other income 66.13 105.26 81.02 130.69 138.67 160.2
Prior period income & extraordinary income 1539.32 90.78 180.22 124.63 104.18 65.43
Change in stock 78.03 85.32 258.33 33.52 666.69 -467.68
Total expenses 13510.78 15095.91 18216.29 19906.72 22320.93 23754.4

Raw material expenses 2189.58 2907.74 4084.82 4827.66 5331.12 6304.95
Packaging expenses 11.33 30.52 39.75 0 0 0
Purchase of finished goods 792.98 1323.58 1517.02 1424.16 1040.62 825.98
Power, fuel & water charges 227.26 260.84 272.58 331.61 415.67 410.37
Compensation to employees 602.78 737.26 877.61 1083.97 1347.11 1486.87
Indirect taxes 5938.94 6627.07 7453.52 7725.05 8527.06 8465.14
Royalties, technical know-how fees, etc. 0 0 0 0 0 0
Lease rent & other rent 63 84.39 103.59 126.95 210.85 213.52
Repairs & maintenance 96.31 108.76 134.18 163.1 258.12 273.01
Insurance premium paid 41.83 43.65 51.35 40.44 37.88 37.25
Outsourced mfg. jobs (incl. job works, etc.) 0 0 0 0 315.84 316.41

Outsourced professional jobs 58.32 62.84 87.09 163.79 168.26 171.18
Directors' fees 0 0 0 0 0 0
Selling & distribution expenses 543.4 646.23 837.66 1092.28 1346.17 1311.78
Travel expenses 137.99 156 168.84 183.09 196.83 178.75
Communication expenses 27.9 30.98 32.7 32.33 34.31 29.62
Printing & stationery expenses 0 0 0 9.42 10.18 14.03
Miscellaneous expenses 432.39 520.36 748.92 794.33 769.13 847.65
Other operational exp. of indl. enterprises 0 0 0 0 104.82 160.45

Other oper. exp. of non-fin. service enterprises 0 0 0 0 0 0
Share of loss in subsidiaries/JVs,etc. 0 0 0 0 0 0
Lease equalisation adjustment 0 0 0 0 0 0
Loss on securitisation of assets/loans 0 0 0 0 0 0
Fee based financial service expenses 3.26 5.71 7.75 22.07 20.53 18.25
Treasury operations expenses 0.33 12.95 0.19 0.22 37.52 9.95
Total provisions 4.25 0 4.23 8.02 9.77 18.19
Write-offs 12.89 27.16 41.97 19.81 0 0
Less: Expenses capitalised 26.47 15.78 42.52 112.75 72.55 75.31
Less: Expenses transferred to DRE 0 0 0 0 0 0
Prior period & extraordinary expenses 1012.07 86.15 116.07 0 37.42 50.6
Interest paid 50.13 17.31 9.59 19.17 29.04 73.54
Financial charges on instruments 0 0 0 0 0 0
Expenses incurred on raising deposits/debts 0 0 0 0 0 0
Depreciation 335.88 359.49 393.78 472.87 580.86 643.9
Amortisation 0 0.11 0 0 0 0
Provision for direct taxes 954.43 1062.59 1311.03 1527.68 1628.76 2045.67
PAT 2258.92 2308.27 2774.34 3178.17 3363.35 4211.38
Minority interest -15.57 -18.5 -25.71 -28.27 -40.93 -48.84
Share in profit/loss in associate/jv 2.07 5.6 6.63 7.86 6.14 6.24
PBDITA 3599.36 3747.77 4488.74 5197.89 5602.01 6974.49

PBDTA 3549.23 3730.46 4479.15 5178.72 5572.97 6900.95
PBT 3213.35 3370.86 4085.37 4705.85 4992.11 6257.05
growth rate( CAGR of PBT) 0.1316856

Cash flow
-
Net cash flow from operating activities (indi 1518.03 1985.28 2102.8 2884.94 3316.22 4205.09
Net profit before tax & extra ordinary incom 2767.46 3377.18 4049.06 4675.18 4984.76 6245.71
Adjustments for depreciation 336.64 359.49 393.78 472.87 580.86 643.9
Adjustments for interest payable 33.57 1.48 0 0 0 0
Adjustments for provn. for contingencies 0 0 0 0 0 0
Adjustments for foreign exchange (gain)/loss 0.04 0.01 -3.54 2.41 -4.81 -2.29
Adjustments for add back of amortisations & o 0.16 0.11 40.4 17.93 0.1 0.11
Adjustments for add back of other provisiona 0 0 0 0 9.77 18.26
Adjustments for (profit)/loss on sale of inves 0.33 -3.46 -6.9 -15.08 -54.24 -73.46
Adjustments for (profit)/loss on sale of assets 3.66 18.83 0 0 22.52 36.14
Adjustments for interest income 0 0 -20.35 -113.81 -43.25 -78.62
Adjustments for dividend income -122.39 -160.41 -189.2 -173.58 -171.61 -158
Adjustments for other expenses / income 0 12.76 0 -23.35 -7.71 9.95
Adjustments for provision / liabilities written -40.27 -12.1 0 -93.78 -81.82 -39.15
Adjustments due to minority interest income 0 0 -27.46 0 0 0
Operating cash flow before working capita 2979.2 3593.89 4235.79 4748.79 5234.57 6602.55
Cash inflow/(outflow) due to decrease/(increa -204.28 -100.3 -236.52 -113.3 -62.52 -325.03
Cash inflow/(outflow) due to decrease/(increa -857.54 -572.35 -819.24 -333.6 -526.06 -297.69
Cash inflow/(outflow) due to increase/(decrea 479.37 280.32 379.18 264 410.91 534.45
Cash inflow/(outflow) due to deposits (banks/ 0 0 0 0 0 0
Cash inflow/(outflow) due to advances (banks 0 0 0 0 0 0
Cash inflow/(outflow) due to others 0 0 0 0 0 0
Cash flow generated from operations 2396.75 3201.56 3559.21 4565.89 5056.9 6514.28
Cash (outflow) due to direct taxes paid -809.55 -1037.08 -1311.6 -1468.01 -1509.45 -2071.24
Cash (outflow) due to dividend tax paid -69.17 -111.33 -144.81 -212.94 -231.23 -237.95
Cash flow before extraordinary items 1518.03 2053.15 2102.8 2884.94 3316.22 4205.09
Cash inflow/(outflow) from extraordinary item 0 -67.87 0 0 0 0
Cash (outflow) due to miscellaneous expendi 0 0 0 0 0 0
Net cash inflow/(outflow) from investment act -1085.82 -282.77 -1084.15 -2059.33 -1425.5 -3346.35
Cash (outflow) due to purchase of fixed assets -541.95 -727.99 -1785.11 -2326.3 -1760.87 -1253.4
Cash inflow due to sale of fixed assets 22.2 5.96 3.91 7.89 8.98 7.1
Cash inflow/(outflow) due to decrease / (increas 0 0 0 0 0 0
Cash inflow /(outflow) due to acquisition/ merger -29.29 -100.23 -38.83 -38.83 -32.25 0
Cash (outflow) due to purchase of investments -24223.15 -33188.67 -28967.83 -28016.39 -43735.36 -58609.21
Cash inflow due to sale of investments 23553.09 33649.41 29446.22 28158.5 43839.99 56195.19
Cash inflow due to profit on redemption of sha 0 0 0 0 0 0
Cash inflow/(outflow) due to loans to subs./gro 0 0 0 0 0 0
Cash inflow/(outflow) due to loans to other cos. 73.39 -3.48 -7.95 -15.37 7.96 2.07
Cash inflow due to interest received 19.39 10.39 25.12 111.24 72.81 154.17
Cash inflow due to dividend received 43.5 25.34 189.81 173.79 172.92 157.73
Cash inflow/ (outflow) due to other income -3 46.5 50.51 -113.86 0.32 0
Cash inflow /(outflow) due to disbursements 0 0 0 0 0 0
Net cash inflow/ (outflow) from financing acti -412.49 -852.44 -909.92 -1135.29 -1353.83 -832.18
Cash inflow due to proceeds from share issues 37.32 65.95 42.39 44.63 44.75 720.73
Cash (outflow) due to redemption/buyback of c 0 0 0 0 0 0
Cash inflow due to cash subsidy 0 0 0 0 0 0
Cash inflow due to proceeds from total borrow 96.46 21.01 54.22 9.77 1.1 2.21
Cash inflow due to proceeds from long term 11.31 21.01 29.16 0 1.1 2.21
Cash inflow due to proceeds from short term 85.15 0 25.06 9.77 0 0
Cash (outflow) due to repayment of total borro -1.28 -148.65 0 -1.83 -39.35 -78.11
Cash (outflow) due to repayment of long term l -1.28 0 0 -1.83 -9.06 -10.06
Cash (outflow) due to repayment of short term 0 -148.65 0 0 -30.29 -68.05
Cash (outflow) due to issue expenses 0 0 0 0 0 0
Cash (outflow) due to interest paid -47.77 -16.95 -9.73 -19.08 -21.59 -34.26
Cash (outflow) due to dividend paid -497.22 -773.8 -996.97 -1169.77 -1342.93 -1448.69
Cash inflow/(outflow) due to other cash receipt 0 0 0.17 0.99 4.19 5.94
Net cash inflow/(outflow) due to net increas 19.72 850.07 108.73 -309.68 536.89 26.56
Cash flow -- opening balance 100.34 127.7 977.77 1086.5 741.55 1278.44
Cash flow -- closing balance 120.06 977.77 1086.5 776.82 1278.44 1305
Assets
-
Gross fixed assets 6410.48 7266.13 8927.86 11312.86 12788.92 14011.94
Land & building 1646.38 1894.73 2138.55 2695.67 3063.69 3600.04
Plant & machinery 4004.4 4408.29 5021.92 6276.04 7510.73 8281.13
Transport & comm. equipment/infrastructure 35.53 49.12 58.22 65.08 74.11 77.64
Furniture,amenities & other fixed assets 316.68 352.7 380.94 427.03 458.76 530.54
Capital work-in-progress 275.85 403.54 1141.4 1501.72 1243.12 1023.58
Intangible assets 141.81 157.75 195.54 355.69 443.31 503.39
Net pre-operative expenses pending allocation 0 0 0 0 0 0

Net lease reserve adjustment 0 0 0 0 0 0
Less: Cumulative depreciation 1943.34 2339.28 2686.55 3148.36 3661.85 4212.79
Less: Arrears of depreciation 0 0 0 0 0 0
Net fixed assets 4467.14 4926.85 6241.31 8164.5 9127.07 9799.15
Investments 3329.13 2998.1 2505.89 2607.89 2507.07 5000.48

Equity shares 230.61 235.16 240.58 453.47 504.25 564.23
Preference shares 125.45 125.45 112.59 136.74 138.93 113.4
Mutual funds 2622.64 2246.58 1768.6 1712.15 1506.55 3702.74
Debt instruments 378.01 408.08 412.06 314.94 374.78 648.37
Approved securites (slr/statutory req.) 0 0 0 0 0 0
Assisted companies 0 0 0 0 0 0
Others 4.64 15.06 4.29 22.82 14.79 3.97
Less: Provision for dimunition in value of inve 32.22 32.23 32.23 32.23 32.23 32.23
Group companies 90.46 131.58 137 143.67 148.21 153.25

Non-group companies 3260.97 2883.69 2389.95 2466.75 2369.42 4868.61
Market value of quoted investments 113.31 235.87 172.22 984.3 2164.15 5139.51
Deferred tax assets 219.56 234.63 267.52 297.87 305.9 350.99
Current assets
Cash & bank balance 120.06 977.77 1086.5 776.82 1316.93 1348.58
Inventories 2543.08 3115.43 3934.67 4268.27 4794.33 5092.02
Receivables 1249.82 1358.34 1575.9 1789.31 1976.03 2196.66
Expenses paid in advance 3.24 6.23 30.37 98.15 305.49 266.89
Loans & advances 36.12 53.86 55.13 69.74 130.41 112.14

Deferred revenue expenditure 0.74 0.63 0.53 0.42 0.32 0.21
Total assets 11968.89 13671.84 15697.82 18072.97 20463.55 24167.12
Change in WC
Capex
Change in capex 855.65 1661.73 2385 1476.06 1223.02
C.Assets 3916.2 5457.77 6627.44 6932.55 8392.78 8904.15
C.Lia 120.06 977.77 1086.5 776.82 1316.93 1348.58
Net W.C 3796.14 4480 5540.94 6155.73 7075.85 7555.57
Change in W.C 683.86 1060.94 614.79 920.12 479.72
Liabilities
-
Net worth 7939.2 9221.46 10646.58 12287.8 14028.16 14458.31
Authorised capital 300 500 500 500 500 500
Issued equity capital 248.22 375.52 376.22 376.86 377.44 381.82
Paid up equity capital (net of forfeited capital) 248.22 375.52 376.22 376.86 377.44 381.82
Forfeited equity capital 0 0 0 0 0 0
Paid up preference capital (net of forfeited capi 0 0 0 0 0 0
Capital contibution, suspense and application 1.21 0 0 0 0 0
Minority interest reserves 63.37 81.75 107.58 113.21 129.96 126.38
Reserves & surplus 7689.77 8845.94 10270.36 11910.94 13650.72 14076.49

Free Reserves 6812.88 8193.42 9613.29 11308.62 13019.2 13435.96
Security premium reserves (Net of deductio 0 418.44 460.13 504.12 548.29 1264.64
Other free reserves 6812.88 7774.98 9153.16 10804.5 12470.91 12171.32
Specific Reserves 811.72 517.28 522.33 541.19 571.52 581.31
Revaluation Reserves 65.17 135.24 134.74 61.13 60 59.22
Accumulated losses 0 0 0 0 0 0
Total borrowings 246.98 146.68 200.9 224.92 186.67 110.77

Bank borrowings 170.03 60.72 107.07 130.16 93.22 16.01
Short term bank borrowings 170.03 52.96 76.62 130.16 68.04 0
Long term bank borrowings 0 7.76 30.45 0 25.18 16.01
Financial institutional borrowings 0 0 0 0 0 0
Central & state govt. (usually sales tax deferral 0 0 0 0 0 0
Debentures / bonds 0 0 0 0 0 0
Convertible 0 0 0 0 0 0
Non-convertible 0 0 0 0 0 0
Fixed deposits 0 0 0 0 0 0
Foreign borrowings 0 0 0 0 0 0
Of which : euro convertible bonds 0 0 0 0 0 0
Borrowings from corporate bodies 0 0 0 0 0 0
Group / associate cos. 0 0 0 0 0 0
Borrowings from promoters / directors 0 0 0 0 0 0
Commercial paper 0 0 0 0 0 0
Hire purchase borrowings 0 0 0 0 0 0
Deferred credit 76.45 85.93 93.81 90.68 90.75 91.71
Other borrowings 0.5 0.03 0.02 4.08 2.7 3.05
Secured borrowings 89.27 60.62 60.8 15 18.86 0.95

Unsecured borrowings 157.71 86.06 140.1 209.92 167.81 109.82
Current portion of long term debt 0 0.23 1.7 5.85 10.06 10.62
Current liabilities & provisions 3123.63 3661.82 4003.97 4605.6 4952.26 8340.1
Sundry creditors 1939.12 2182.46 2452.74 2877.17 3131.94 3628.38
Acceptances 3.01 5.08 8.71 6.53 8.46 11.16
Deposits & advances from customers & emplo 56.8 59.32 59.28 56.1 55.84 60.81
Interest accrued 1.06 0.6 0.55 0.84 0.63 0.12
Share application money 0 0 0 0 0 0
Other current liabilities 51.46 47.65 40.7 43.7 51.55 52.88
Provisions 1072.18 1366.71 1441.99 1621.26 1703.84 4586.75
Deferred tax liability 595.71 560.13 738.79 841.44 1166.5 1131.56
Total liabilities 11968.89 13671.84 15697.82 18072.97 20463.55 24167.12
Net worth (net of reval & DRE) 7873.29 9085.59 10511.31 12226.25 13967.84 14398.88
Contingent liabilities 315.77 231.27 1107.02 1397.11 1166.08 1403.57
C.Lia 2051.45 2295.11 2561.98 2984.34 3248.42 3753.35

Particulars Mar 2005 Mar 2006 Mar 2007
Cost of Equity 16.38% 17.89% 18.29%
Rf 7.35% 7.35% 7.35%
Rm 18.73% 18.73% 18.73%
Beta (1 year beta) 0.7934 0.9264 0.961
Cost of Debt (post - tax) 6.24% 6.24% 6.24%

Pre-tax 9.45% 9.45% 9.45%
Tax Rate 33.99% 33.99% 33.99%
Market Value (Daily Average)

of Equity 22,368.68 31,489.75
of Debt 196.83 173.79
Book Value (Average)

of Equity 8580.33 9934.02
of Debt 196.83 173.79
Total Capital Employed (for WACC) 22,565.51 31,663.54

Total Capital Employed (for Capital charge) (A) 8777.16 10107.81
WACC (B) 17.74% 18.19%
PBT (include P&E items) (1) 3370.86 4085.37

Prior Period Expenses (2) 86.15 116.07
Prior Period Income (3) 90.78 180.22
PBT (excluding P&E items) (4) = (1)+(2)-(3) 3366.23 4021.22
Depreciation & Ammortization (5) 359.6 393.78
R&D expenditure (Capitalized) (6) 15.78 42.52
Interest (including Operating Lease Interest
adjustment,if any) (7) 17.31 9.59
Net Operating Profit (8)=(4)+(5)+(6)+(7) 3,758.92 4,467.11
Taxes (9) = (8)*Tax Rate 1277.656908 1518.370689
NOPAT (8)-(9) 2,481.26 2,948.74
Cost of Capital 1556.73632772444 1838.17216
EVA (NOPAT - Cost of CAPITAL) 924.53 1,110.57

Mar 2008 Mar 2009 Mar 2010
14.90% 14.59% 13.03%
7.35% 7.35% 7.35%
18.73% 18.73% 18.73%
0.6631 0.6363 0.4993
6.24% 6.24% 6.24%

9.45% 9.45% 9.45%
33.99% 33.99% 33.99%
35,676.79 38,590.93 48,989.82

212.91 205.795 148.72
11467.19 13157.98 14243.235

212.91 205.795 148.72
35,889.70 38,796.72 49,138.54

11680.1 13363.775 14391.955
14.81% 14.51% 12.99%
4705.85 4992.11 6257.05 Assumptions/Limitations

0 37.42 50.6 1.Income statement include Lease rent which is on account of leasehold l
124.63 104.18 65.43 information is unavailable on the Future cash outflows so interest expens
4581.22 4925.35 6242.22 could not be determined.
472.87 580.86 643.9
112.75 72.55 75.31
19.17 29.04 73.54

5,186.01 5,607.80 7,034.97
1762.724799 1906.09122 2391.1863 Tax RATE 33.99%
3,423.29 3,701.71 4,643.78
1729.543077 1939.56433 1869.8766
1,693.74 1,762.14 2,773.91

h is on account of leasehold land.No further
h outflows so interest expense wrt to Lease
Date Adj Close Returns
3-Apr-06 11564.36 0.07%
4-Apr-06 11638.01 0.64%
5-Apr-06 11746.9 0.94% 18.73%
7-Apr-06 11589.44 -1.34%
10-Apr-06 11662.55 0.63%
12-Apr-06 11355.73 -2.63%
13-Apr-06 11237.23 -1.04%
17-Apr-06 11539.68 2.69%
18-Apr-06 11821.57 2.44%
19-Apr-06 11895.98 0.63%
20-Apr-06 12039.55 1.21%
21-Apr-06 12030.3 -0.08%
24-Apr-06 11915.24 -0.96%
25-Apr-06 11646.78 -2.25%
26-Apr-06 11938.53 2.50%
27-Apr-06 11835.02 -0.87%
28-Apr-06 11851.93 0.14%
2-May-06 12218.78 3.10%
3-May-06 12310.72 0.75%
4-May-06 12347.63 0.30%
5-May-06 12359.7 0.10%
8-May-06 12462.47 0.83%
9-May-06 12513.86 0.41%
10-May-06 12612.38 0.79%
11-May-06 12435.41 -1.40%
12-May-06 12285.11 -1.21%
15-May-06 11822.2 -3.77%
16-May-06 11873.73 0.44%
17-May-06 12217.81 2.90%
18-May-06 11391.43 -6.76%
19-May-06 10938.61 -3.98%
22-May-06 10481.77 -4.18%
23-May-06 10822.78 3.25%
24-May-06 10573.15 -2.31%
25-May-06 10666.32 0.88%
26-May-06 10809.35 1.34%
29-May-06 10853.14 0.41%
30-May-06 10786.63 -0.61%
31-May-06 10398.61 -3.60%
1-Jun-06 10071.42 -3.15%
2-Jun-06 10451.33 3.77%
5-Jun-06 10213.48 -2.28%
6-Jun-06 9957.32 -2.51%
7-Jun-06 9756.76 -2.01%
8-Jun-06 9295.81 -4.72%
9-Jun-06 9810.46 5.54%
12-Jun-06 9476.15 -3.41%
13-Jun-06 9062.65 -4.36%
14-Jun-06 8929.44 -1.47%
15-Jun-06 9545.06 6.89%
16-Jun-06 9884.51 3.56%
19-Jun-06 9997.84 1.15%
20-Jun-06 9822.52 -1.75%
21-Jun-06 10040.14 2.22%
22-Jun-06 10275.88 2.35%
23-Jun-06 10401.3 1.22%
26-Jun-06 10042.06 -3.45%
27-Jun-06 10151.01 1.08%
28-Jun-06 10129.7 -0.21%
29-Jun-06 10162.16 0.32%
30-Jun-06 10609.25 4.40%
3-Jul-06 10695.26 0.81%
4-Jul-06 10662.22 -0.31%
5-Jul-06 10919.64 2.41%
6-Jul-06 10767.97 -1.39%
7-Jul-06 10509.53 -2.40%
10-Jul-06 10684.3 1.66%
11-Jul-06 10614.35 -0.65%
12-Jul-06 10930.09 2.97%
13-Jul-06 10858.5 -0.65%
14-Jul-06 10678.22 -1.66%
17-Jul-06 10293.22 -3.61%
18-Jul-06 10226.78 -0.65%
19-Jul-06 10007.34 -2.15%
20-Jul-06 10352.94 3.45%
21-Jul-06 10085.91 -2.58%
24-Jul-06 10215.37 1.28%
25-Jul-06 10415.61 1.96%
26-Jul-06 10617.27 1.94%
27-Jul-06 10741.59 1.17%
28-Jul-06 10680.23 -0.57%
31-Jul-06 10743.88 0.60%
1-Aug-06 10751.66 0.07%
2-Aug-06 10876.19 1.16%
3-Aug-06 10923.16 0.43%
4-Aug-06 10866.51 -0.52%
7-Aug-06 10812.64 -0.50%
8-Aug-06 11014.97 1.87%
9-Aug-06 11145.18 1.18%
10-Aug-06 11149.17 0.04%
11-Aug-06 11192.46 0.39%
14-Aug-06 11312.99 1.08%
16-Aug-06 11448.31 1.20%
17-Aug-06 11477.48 0.25%
18-Aug-06 11465.72 -0.10%
21-Aug-06 11511.68 0.40%
22-Aug-06 11502.62 -0.08%
23-Aug-06 11406.65 -0.83%
24-Aug-06 11531.95 1.10%
25-Aug-06 11572.2 0.35%
28-Aug-06 11619.52 0.41%
29-Aug-06 11706.85 0.75%
30-Aug-06 11723.92 0.15%
31-Aug-06 11699.05 -0.21%
1-Sep-06 11778.02 0.68%
4-Sep-06 11914.21 1.16%
5-Sep-06 11904.6 -0.08%
6-Sep-06 11933.21 0.24%
7-Sep-06 11853.85 -0.67%
8-Sep-06 11918.65 0.55%
11-Sep-06 11550.69 -3.09%
12-Sep-06 11660.79 0.95%
13-Sep-06 11893.79 2.00%
14-Sep-06 11973.02 0.67%
15-Sep-06 12009.59 0.31%
18-Sep-06 12071.3 0.51%
19-Sep-06 11970.47 -0.84%
20-Sep-06 12109.14 1.16%
21-Sep-06 12274.27 1.36%
22-Sep-06 12236.78 -0.31%
25-Sep-06 12173.91 -0.51%
26-Sep-06 12321.19 1.21%
27-Sep-06 12366.91 0.37%
28-Sep-06 12380.74 0.11%
29-Sep-06 12454.42 0.60%
3-Oct-06 12366.39 -0.71%
4-Oct-06 12204.01 -1.31%
5-Oct-06 12389.41 1.52%
6-Oct-06 12372.81 -0.13%
9-Oct-06 12365.83 -0.06%
10-Oct-06 12363.77 -0.02%
11-Oct-06 12353.49 -0.08%
12-Oct-06 12537.98 1.49%
13-Oct-06 12736.42 1.58%
16-Oct-06 12928.18 1.51%
17-Oct-06 12883.83 -0.34%
18-Oct-06 12858.48 -0.20%
19-Oct-06 12723.59 -1.05%
20-Oct-06 12709.4 -0.11%
23-Oct-06 12623.28 -0.68%
26-Oct-06 12698.41 0.60%
27-Oct-06 12906.81 1.64%
30-Oct-06 13024.26 0.91%
31-Oct-06 12961.9 -0.48%
1-Nov-06 13033.04 0.55%
2-Nov-06 13091.12 0.45%
3-Nov-06 13130.79 0.30%
6-Nov-06 13186.89 0.43%
7-Nov-06 13156.66 -0.23%
8-Nov-06 13072.51 -0.64%
9-Nov-06 13137.49 0.50%
10-Nov-06 13282.91 1.11%
13-Nov-06 13399 0.87%
14-Nov-06 13425.5 0.20%
15-Nov-06 13469.37 0.33%
16-Nov-06 13505.89 0.27%
17-Nov-06 13429.48 -0.57%
20-Nov-06 13430.71 0.01%
21-Nov-06 13616.77 1.39%
22-Nov-06 13706.53 0.66%
23-Nov-06 13680.83 -0.19%
24-Nov-06 13703.33 0.16%
27-Nov-06 13773.59 0.51%
28-Nov-06 13601.95 -1.25%
29-Nov-06 13616.73 0.11%
30-Nov-06 13696.31 0.58%
1-Dec-06 13844.78 1.08%
4-Dec-06 13874.33 0.21%
5-Dec-06 13937.65 0.46%
6-Dec-06 13949 0.08%
7-Dec-06 13972.03 0.17%
8-Dec-06 13799.49 -1.23%
11-Dec-06 13399.43 -2.90%
12-Dec-06 12995.02 -3.02%
13-Dec-06 13181.34 1.43%
14-Dec-06 13487.16 2.32%
15-Dec-06 13614.52 0.94%
18-Dec-06 13731.09 0.86%
19-Dec-06 13382.01 -2.54%
20-Dec-06 13340.21 -0.31%
21-Dec-06 13384.86 0.33%
22-Dec-06 13471.74 0.65%
26-Dec-06 13708.34 1.76%
27-Dec-06 13859.69 1.10%
28-Dec-06 13846.34 -0.10%
29-Dec-06 13786.91 -0.43%
2-Jan-07 13942.24 1.13%
3-Jan-07 14014.92 0.52%
4-Jan-07 13871.71 -1.02%
5-Jan-07 13860.52 -0.08%
8-Jan-07 13652.15 -1.50%
9-Jan-07 13566.33 -0.63%
10-Jan-07 13362.16 -1.50%
11-Jan-07 13630.71 2.01%
12-Jan-07 14056.53 3.12%
15-Jan-07 14129.64 0.52%
16-Jan-07 14114.73 -0.11%
17-Jan-07 14131.34 0.12%
18-Jan-07 14217.75 0.61%
19-Jan-07 14182.71 -0.25%
22-Jan-07 14209.24 0.19%
23-Jan-07 14041.24 -1.18%
24-Jan-07 14110.46 0.49%
25-Jan-07 14282.72 1.22%
29-Jan-07 14211.96 -0.50%
31-Jan-07 14090.92 -0.85%
1-Feb-07 14267.18 1.25%
2-Feb-07 14403.77 0.96%
5-Feb-07 14515.9 0.78%
6-Feb-07 14478.19 -0.26%
7-Feb-07 14643.13 1.14%
8-Feb-07 14652.09 0.06%
9-Feb-07 14538.9 -0.77%
12-Feb-07 14190.7 -2.39%
13-Feb-07 14090.98 -0.70%
14-Feb-07 14009.9 -0.58%
15-Feb-07 14355.55 2.47%
19-Feb-07 14402.9 0.33%
20-Feb-07 14253.38 -1.04%
21-Feb-07 14188.49 -0.46%
22-Feb-07 14021.31 -1.18%
23-Feb-07 13632.53 -2.77%
26-Feb-07 13649.52 0.12%
27-Feb-07 13478.83 -1.25%
28-Feb-07 12938.09 -4.01%
1-Mar-07 13159.55 1.71%
2-Mar-07 12886.13 -2.08%
5-Mar-07 12415.04 -3.66%
6-Mar-07 12697.09 2.27%
7-Mar-07 12579.75 -0.92%
8-Mar-07 13049.35 3.73%
9-Mar-07 12884.99 -1.26%
12-Mar-07 12902.63 0.14%
13-Mar-07 12982.98 0.62%
14-Mar-07 12529.62 -3.49%
15-Mar-07 12543.85 0.11%
16-Mar-07 12430.4 -0.90%
19-Mar-07 12644.99 1.73%
20-Mar-07 12705.94 0.48%
21-Mar-07 12945.88 1.89%
22-Mar-07 13308.03 2.80%
23-Mar-07 13285.93 -0.17%
26-Mar-07 13124.32 -1.22%
28-Mar-07 12884.34 -1.83%
29-Mar-07 12979.66 0.74%
30-Mar-07 13072.1 0.71%
2-Apr-07 12455.37
3-Apr-07 12624.58 1.36%
4-Apr-07 12786.77 1.28%
5-Apr-07 12856.08 0.54%
9-Apr-07 13177.74 2.50%
10-Apr-07 13189.54 0.09%
11-Apr-07 13183.24 -0.05%
12-Apr-07 13113.81 -0.53%
13-Apr-07 13384.08 2.06%
16-Apr-07 13695.58 2.33%
17-Apr-07 13607.04 -0.65%
18-Apr-07 13672.19 0.48%
19-Apr-07 13619.7 -0.38%
20-Apr-07 13897.41 2.04%
23-Apr-07 13928.33 0.22%
24-Apr-07 14136.72 1.50%
25-Apr-07 14217.77 0.57%
26-Apr-07 14228.88 0.08%
27-Apr-07 13908.58 -2.25%
30-Apr-07 13872.37 -0.26%
3-May-07 14078.21 1.48%
4-May-07 13934.27 -1.02%
7-May-07 13879.25 -0.39%
8-May-07 13765.46 -0.82%
9-May-07 13781.51 0.12%
10-May-07 13771.23 -0.07%
11-May-07 13796.16 0.18%
14-May-07 13965.86 1.23%
15-May-07 13929.33 -0.26%
16-May-07 14127.31 1.42%
17-May-07 14299.71 1.22%
18-May-07 14303.41 0.03%
21-May-07 14418.6 0.81%
22-May-07 14453.72 0.24%
23-May-07 14363.26 -0.63%
24-May-07 14218.11 -1.01%
25-May-07 14338.45 0.85%
28-May-07 14397.89 0.41%
29-May-07 14508.21 0.77%
30-May-07 14411.38 -0.67%
31-May-07 14544.46 0.92%
1-Jun-07 14570.75 0.18%
4-Jun-07 14495.77 -0.51%
5-Jun-07 14535.01 0.27%
6-Jun-07 14255.93 -1.92%
7-Jun-07 14186.18 -0.49%
8-Jun-07 14063.81 -0.86%
11-Jun-07 14083.41 0.14%
12-Jun-07 14130.95 0.34%
13-Jun-07 14003.03 -0.91%
14-Jun-07 14203.72 1.43%
15-Jun-07 14162.71 -0.29%
18-Jun-07 14080.14 -0.58%
19-Jun-07 14295.5 1.53%
20-Jun-07 14411.95 0.81%
21-Jun-07 14499.24 0.61%
22-Jun-07 14467.36 -0.22%
25-Jun-07 14487.72 0.14%
26-Jun-07 14501.08 0.09%
27-Jun-07 14431.06 -0.48%
28-Jun-07 14504.57 0.51%
29-Jun-07 14650.51 1.01%
2-Jul-07 14664.26 0.09%
3-Jul-07 14806.51 0.97%
4-Jul-07 14880.24 0.50%
5-Jul-07 14861.89 -0.12%
6-Jul-07 14964.12 0.69%
9-Jul-07 15045.73 0.55%
10-Jul-07 15009.88 -0.24%
11-Jul-07 14910.62 -0.66%
12-Jul-07 15092.04 1.22%
13-Jul-07 15272.72 1.20%
16-Jul-07 15311.22 0.25%
17-Jul-07 15289.82 -0.14%
18-Jul-07 15301.17 0.07%
19-Jul-07 15550.13 1.63%
20-Jul-07 15565.55 0.10%
23-Jul-07 15732.2 1.07%
24-Jul-07 15794.92 0.40%
25-Jul-07 15699.33 -0.61%
26-Jul-07 15776.31 0.49%
27-Jul-07 15234.57 -3.43%
30-Jul-07 15260.91 0.17%
31-Jul-07 15550.99 1.90%
1-Aug-07 14935.77 -3.96%
2-Aug-07 14985.7 0.33%
3-Aug-07 15138.4 1.02%
6-Aug-07 14903.03 -1.55%
7-Aug-07 14932.77 0.20%
8-Aug-07 15307.98 2.51%
9-Aug-07 15100.15 -1.36%
10-Aug-07 14868.25 -1.54%
13-Aug-07 15017.21 1.00%
14-Aug-07 15000.91 -0.11%
16-Aug-07 14358.21 -4.28%
17-Aug-07 14141.52 -1.51%
20-Aug-07 14427.55 2.02%
21-Aug-07 13989.11 -3.04%
22-Aug-07 14248.66 1.86%
23-Aug-07 14163.98 -0.59%
24-Aug-07 14424.87 1.84%
27-Aug-07 14842.38 2.89%
28-Aug-07 14919.19 0.52%
29-Aug-07 14993.04 0.50%
30-Aug-07 15121.74 0.86%
31-Aug-07 15318.6 1.30%
3-Sep-07 15422.05 0.68%
4-Sep-07 15465.4 0.28%
5-Sep-07 15446.15 -0.12%
6-Sep-07 15616.31 1.10%
7-Sep-07 15590.42 -0.17%
10-Sep-07 15596.83 0.04%
11-Sep-07 15542.77 -0.35%
12-Sep-07 15505.36 -0.24%
13-Sep-07 15614.44 0.70%
14-Sep-07 15603.8 -0.07%
17-Sep-07 15504.43 -0.64%
18-Sep-07 15669.12 1.06%
19-Sep-07 16322.75 4.17%
20-Sep-07 16347.95 0.15%
21-Sep-07 16564.23 1.32%
24-Sep-07 16845.83 1.70%
25-Sep-07 16899.54 0.32%
26-Sep-07 16921.39 0.13%
27-Sep-07 17150.56 1.35%
28-Sep-07 17291.1 0.82%
1-Oct-07 17328.62 0.22%
3-Oct-07 17847.04 2.99%
4-Oct-07 17777.14 -0.39%
5-Oct-07 17773.36 -0.02%
8-Oct-07 17491.39 -1.59%
9-Oct-07 18280.24 4.51%
10-Oct-07 18658.25 2.07%
11-Oct-07 18814.07 0.84%
12-Oct-07 18419.04 -2.10%
15-Oct-07 19058.67 3.47%
16-Oct-07 19051.86 -0.04%
17-Oct-07 18715.82 -1.76%
18-Oct-07 17998.39 -3.83%
19-Oct-07 17559.98 -2.44%
22-Oct-07 17613.99 0.31%
23-Oct-07 18492.84 4.99%
24-Oct-07 18512.91 0.11%
25-Oct-07 18770.89 1.39%
26-Oct-07 19243.17 2.52%
29-Oct-07 19977.67 3.82%
30-Oct-07 19783.51 -0.97%
31-Oct-07 19837.99 0.28%
1-Nov-07 19724.35 -0.57%
2-Nov-07 19976.23 1.28%
5-Nov-07 19590.78 -1.93%
6-Nov-07 19400.67 -0.97%
7-Nov-07 19289.83 -0.57%
8-Nov-07 19058.93 -1.20%
9-Nov-07 18907.6 -0.79%
12-Nov-07 18737.27 -0.90%
13-Nov-07 19035.48 1.59%
14-Nov-07 19929.06 4.69%
15-Nov-07 19784.89 -0.72%
16-Nov-07 19698.36 -0.44%
19-Nov-07 19633.36 -0.33%
20-Nov-07 19280.8 -1.80%
21-Nov-07 18602.62 -3.52%
22-Nov-07 18526.32 -0.41%
23-Nov-07 18852.87 1.76%
26-Nov-07 19247.54 2.09%
27-Nov-07 19127.73 -0.62%
28-Nov-07 18938.87 -0.99%
29-Nov-07 19003.26 0.34%
30-Nov-07 19363.19 1.89%
3-Dec-07 19603.41 1.24%
4-Dec-07 19529.5 -0.38%
5-Dec-07 19738.07 1.07%
6-Dec-07 19795.87 0.29%
7-Dec-07 19966 0.86%
10-Dec-07 19930.68 -0.18%
11-Dec-07 20290.89 1.81%
12-Dec-07 20375.87 0.42%
13-Dec-07 20104.39 -1.33%
14-Dec-07 20030.83 -0.37%
17-Dec-07 19261.35 -3.84%
18-Dec-07 19079.64 -0.94%
19-Dec-07 19091.96 0.06%
20-Dec-07 19162.57 0.37%
24-Dec-07 19854.12 3.61%
26-Dec-07 20192.52 1.70%
27-Dec-07 20216.72 0.12%
28-Dec-07 20206.95 -0.05%
31-Dec-07 20286.99 0.40%
2-Jan-08 20465.3 0.88%
3-Jan-08 20345.2 -0.59%
4-Jan-08 20686.89 1.68%
7-Jan-08 20812.65 0.61%
8-Jan-08 20873.33 0.29%
9-Jan-08 20869.78 -0.02%
10-Jan-08 20582.08 -1.38%
11-Jan-08 20827.45 1.19%
14-Jan-08 20728.05 -0.48%
15-Jan-08 20251.09 -2.30%
16-Jan-08 19868.11 -1.89%
17-Jan-08 19700.82 -0.84%
18-Jan-08 19013.7 -3.49%
21-Jan-08 17605.35 -7.41%
22-Jan-08 16729.94 -4.97%
23-Jan-08 17594.07 5.17%
24-Jan-08 17221.74 -2.12%
25-Jan-08 18361.66 6.62%
28-Jan-08 18152.78 -1.14%
29-Jan-08 18091.94 -0.34%
30-Jan-08 17758.64 -1.84%
31-Jan-08 17648.71 -0.62%
1-Feb-08 18242.58 3.36%
4-Feb-08 18660.32 2.29%
5-Feb-08 18663.16 0.02%
6-Feb-08 18139.49 -2.81%
7-Feb-08 17526.93 -3.38%
8-Feb-08 17464.89 -0.35%
11-Feb-08 16630.91 -4.78%
12-Feb-08 16608.01 -0.14%
13-Feb-08 16949.14 2.05%
14-Feb-08 17766.63 4.82%
15-Feb-08 18115.25 1.96%
19-Feb-08 18075.66 -0.22%
20-Feb-08 17617.6 -2.53%
21-Feb-08 17734.68 0.66%
22-Feb-08 17349.07 -2.17%
25-Feb-08 17650.57 1.74%
26-Feb-08 17806.19 0.88%
27-Feb-08 17825.99 0.11%
28-Feb-08 17824.48 -0.01%
29-Feb-08 17578.72 -1.38%
3-Mar-08 16677.88 -5.12%
4-Mar-08 16339.89 -2.03%
5-Mar-08 16542.08 1.24%
7-Mar-08 15975.52 -3.42%
10-Mar-08 15923.72 -0.32%
11-Mar-08 16123.15 1.25%
12-Mar-08 16127.98 0.03%
13-Mar-08 15357.35 -4.78%
14-Mar-08 15760.52 2.63%
17-Mar-08 14809.49 -6.03%
18-Mar-08 14833.46 0.16%
19-Mar-08 14994.83 1.09%
24-Mar-08 15289.4 1.96%
25-Mar-08 16217.49 6.07%
26-Mar-08 16086.83 -0.81%
27-Mar-08 16015.56 -0.44%
28-Mar-08 16371.29 2.22%
31-Mar-08 15644.44 -4.44%
1-Apr-08 15626.62
2-Apr-08 15750.4 0.79%
3-Apr-08 15832.55 0.52%
4-Apr-08 15343.12 -3.09%
7-Apr-08 15757.08 2.70%
8-Apr-08 15587.62 -1.08%
9-Apr-08 15790.51 1.30%
10-Apr-08 15695.1 -0.60%
11-Apr-08 15807.64 0.72%
15-Apr-08 16153.66 2.19%
16-Apr-08 16244.19 0.56%
17-Apr-08 16481.2 1.46%
21-Apr-08 16739.33 1.57%
22-Apr-08 16783.87 0.27%
23-Apr-08 16698.04 -0.51%
24-Apr-08 16721.08 0.14%
25-Apr-08 17125.98 2.42%
28-Apr-08 17015.96 -0.64%
29-Apr-08 17378.46 2.13%
30-Apr-08 17287.31 -0.52%
2-May-08 17600.12 1.81%
5-May-08 17490.9 -0.62%
6-May-08 17373.01 -0.67%
7-May-08 17339.31 -0.19%
8-May-08 17080.65 -1.49%
9-May-08 16737.07 -2.01%
12-May-08 16860.9 0.74%
13-May-08 16752.86 -0.64%
14-May-08 16978.35 1.35%
15-May-08 17353.54 2.21%
16-May-08 17434.94 0.47%
20-May-08 17230.18 -1.17%
21-May-08 17243.16 0.08%
22-May-08 16907.11 -1.95%
23-May-08 16649.64 -1.52%
26-May-08 16348.5 -1.81%
27-May-08 16275.59 -0.45%
28-May-08 16525.37 1.53%
29-May-08 16316.26 -1.27%
30-May-08 16415.57 0.61%
2-Jun-08 16063.18 -2.15%
3-Jun-08 15962.56 -0.63%
4-Jun-08 15514.79 -2.81%
5-Jun-08 15769.72 1.64%
6-Jun-08 15572.18 -1.25%
9-Jun-08 15066.1 -3.25%
10-Jun-08 14889.25 -1.17%
11-Jun-08 15185.32 1.99%
12-Jun-08 15250.2 0.43%
13-Jun-08 15189.62 -0.40%
16-Jun-08 15395.82 1.36%
17-Jun-08 15696.9 1.96%
18-Jun-08 15422.31 -1.75%
19-Jun-08 15087.99 -2.17%
20-Jun-08 14571.29 -3.42%
23-Jun-08 14293.32 -1.91%
24-Jun-08 14106.58 -1.31%
25-Jun-08 14220.07 0.80%
26-Jun-08 14421.82 1.42%
27-Jun-08 13802.22 -4.30%
30-Jun-08 13461.6 -2.47%
1-Jul-08 12961.68 -3.71%
2-Jul-08 13664.62 5.42%
3-Jul-08 13094.11 -4.18%
4-Jul-08 13454 2.75%
7-Jul-08 13525.99 0.54%
8-Jul-08 13349.65 -1.30%
9-Jul-08 13964.26 4.60%
10-Jul-08 13926.24 -0.27%
11-Jul-08 13469.85 -3.28%
14-Jul-08 13330.51 -1.03%
15-Jul-08 12676.19 -4.91%
16-Jul-08 12575.8 -0.79%
17-Jul-08 13111.85 4.26%
18-Jul-08 13635.4 3.99%
21-Jul-08 13850.04 1.57%
22-Jul-08 14104.2 1.84%
23-Jul-08 14942.28 5.94%
24-Jul-08 14777.01 -1.11%
25-Jul-08 14274.94 -3.40%
28-Jul-08 14349.11 0.52%
29-Jul-08 13791.54 -3.89%
30-Jul-08 14287.21 3.59%
31-Jul-08 14355.75 0.48%
1-Aug-08 14656.69 2.10%
4-Aug-08 14577.87 -0.54%
5-Aug-08 14961.07 2.63%
6-Aug-08 15073.54 0.75%
7-Aug-08 15117.25 0.29%
8-Aug-08 15167.82 0.33%
11-Aug-08 15503.92 2.22%
12-Aug-08 15212.13 -1.88%
13-Aug-08 15093.12 -0.78%
14-Aug-08 14724.18 -2.44%
18-Aug-08 14645.66 -0.53%
19-Aug-08 14543.73 -0.70%
20-Aug-08 14678.23 0.92%
21-Aug-08 14243.73 -2.96%
22-Aug-08 14401.49 1.11%
25-Aug-08 14450.35 0.34%
26-Aug-08 14482.22 0.22%
27-Aug-08 14296.79 -1.28%
28-Aug-08 14048.34 -1.74%
29-Aug-08 14564.53 3.67%
1-Sep-08 14498.51 -0.45%
2-Sep-08 15049.86 3.80%
4-Sep-08 14899.1 -1.00%
5-Sep-08 14483.83 -2.79%
8-Sep-08 14944.97 3.18%
9-Sep-08 14900.76 -0.30%
10-Sep-08 14662.61 -1.60%
11-Sep-08 14324.29 -2.31%
12-Sep-08 14000.81 -2.26%
15-Sep-08 13531.27 -3.35%
16-Sep-08 13518.8 -0.09%
17-Sep-08 13262.9 -1.89%
18-Sep-08 13315.6 0.40%
19-Sep-08 14042.32 5.46%
22-Sep-08 13994.96 -0.34%
23-Sep-08 13570.31 -3.03%
24-Sep-08 13692.52 0.90%
25-Sep-08 13547.18 -1.06%
26-Sep-08 13102.18 -3.28%
29-Sep-08 12595.75 -3.87%
30-Sep-08 12860.43 2.10%
1-Oct-08 13055.67 1.52%
3-Oct-08 12526.32 -4.05%
6-Oct-08 11801.7 -5.78%
7-Oct-08 11695.24 -0.90%
8-Oct-08 11328.36 -3.14%
10-Oct-08 10527.85 -7.07%
13-Oct-08 11309.09 7.42%
14-Oct-08 11483.4 1.54%
15-Oct-08 10809.12 -5.87%
16-Oct-08 10581.49 -2.11%
17-Oct-08 9975.35 -5.73%
20-Oct-08 10223.09 2.48%
21-Oct-08 10683.39 4.50%
22-Oct-08 10169.9 -4.81%
23-Oct-08 9771.7 -3.92%
24-Oct-08 8701.07 -10.96%
27-Oct-08 8509.56 -2.20%
28-Oct-08 9008.08 5.86%
29-Oct-08 9044.51 0.40%
31-Oct-08 9788.06 8.22%
3-Nov-08 10337.68 5.62%
4-Nov-08 10631.12 2.84%
5-Nov-08 10120.01 -4.81%
6-Nov-08 9734.22 -3.81%
7-Nov-08 9964.29 2.36%
10-Nov-08 10536.16 5.74%
11-Nov-08 9839.69 -6.61%
12-Nov-08 9536.33 -3.08%
14-Nov-08 9385.42 -1.58%
17-Nov-08 9291.01 -1.01%
18-Nov-08 8937.2 -3.81%
19-Nov-08 8773.78 -1.83%
20-Nov-08 8451.01 -3.68%
21-Nov-08 8915.21 5.49%
24-Nov-08 8903.12 -0.14%
25-Nov-08 8695.53 -2.33%
26-Nov-08 9026.72 3.81%
28-Nov-08 9092.72 0.73%
1-Dec-08 8839.87 -2.78%
2-Dec-08 8739.24 -1.14%
3-Dec-08 8747.43 0.09%
4-Dec-08 9229.75 5.51%
5-Dec-08 8965.2 -2.87%
8-Dec-08 9162.62 2.20%
10-Dec-08 9654.9 5.37%
11-Dec-08 9645.46 -0.10%
12-Dec-08 9690.07 0.46%
15-Dec-08 9832.39 1.47%
16-Dec-08 9976.98 1.47%
17-Dec-08 9715.29 -2.62%
18-Dec-08 10076.43 3.72%
19-Dec-08 10099.91 0.23%
22-Dec-08 9928.35 -1.70%
23-Dec-08 9686.75 -2.43%
24-Dec-08 9568.72 -1.22%
26-Dec-08 9328.92 -2.51%
29-Dec-08 9533.52 2.19%
30-Dec-08 9716.16 1.92%
31-Dec-08 9647.31 -0.71%
2-Jan-09 9958.22 3.22%
5-Jan-09 10275.6 3.19%
6-Jan-09 10335.93 0.59%
7-Jan-09 9586.88 -7.25%
9-Jan-09 9406.47 -1.88%
12-Jan-09 9110.05 -3.15%
13-Jan-09 9071.36 -0.42%
14-Jan-09 9370.49 3.30%
15-Jan-09 9046.74 -3.45%
16-Jan-09 9323.59 3.06%
19-Jan-09 9329.57 0.06%
20-Jan-09 9100.55 -2.45%
21-Jan-09 8779.17 -3.53%
22-Jan-09 8813.84 0.39%
23-Jan-09 8674.35 -1.58%
27-Jan-09 9004.08 3.80%
28-Jan-09 9257.47 2.81%
29-Jan-09 9236.28 -0.23%
30-Jan-09 9424.24 2.04%
2-Feb-09 9066.7 -3.79%
3-Feb-09 9149.3 0.91%
4-Feb-09 9201.85 0.57%
5-Feb-09 9090.88 -1.21%
6-Feb-09 9300.86 2.31%
9-Feb-09 9583.89 3.04%
10-Feb-09 9647.47 0.66%
11-Feb-09 9618.54 -0.30%
12-Feb-09 9465.83 -1.59%
13-Feb-09 9634.74 1.78%
16-Feb-09 9305.45 -3.42%
17-Feb-09 9035 -2.91%
18-Feb-09 9015.18 -0.22%
19-Feb-09 9042.63 0.30%
20-Feb-09 8843.21 -2.21%
24-Feb-09 8822.06 -0.24%
25-Feb-09 8902.56 0.91%
26-Feb-09 8954.86 0.59%
27-Feb-09 8891.61 -0.71%
2-Mar-09 8607.08 -3.20%
3-Mar-09 8427.29 -2.09%
4-Mar-09 8446.49 0.23%
5-Mar-09 8197.92 -2.94%
6-Mar-09 8325.82 1.56%
9-Mar-09 8160.4 -1.99%
12-Mar-09 8343.75 2.25%
13-Mar-09 8756.61 4.95%
16-Mar-09 8943.54 2.13%
17-Mar-09 8863.82 -0.89%
18-Mar-09 8976.68 1.27%
19-Mar-09 9001.75 0.28%
20-Mar-09 8966.68 -0.39%
23-Mar-09 9424.02 5.10%
24-Mar-09 9471.04 0.50%
25-Mar-09 9667.9 2.08%
26-Mar-09 10003.1 3.47%
27-Mar-09 10048.49 0.45%
30-Mar-09 9568.14 -4.78%
31-Mar-09 9708.5 1.47%
1-Apr-09 9901.99
2-Apr-09 10348.83 4.51%
6-Apr-09 10534.87 1.80%
8-Apr-09 10742.34 1.97%
9-Apr-09 10803.86 0.57%
13-Apr-09 10967.22 1.51%
15-Apr-09 11284.73 2.90%
16-Apr-09 10947.4 -2.99%
17-Apr-09 11023.09 0.69%
20-Apr-09 10979.5 -0.40%
21-Apr-09 10898.11 -0.74%
22-Apr-09 10817.54 -0.74%
23-Apr-09 11134.99 2.93%
24-Apr-09 11329.05 1.74%
27-Apr-09 11371.85 0.38%
28-Apr-09 11001.75 -3.25%
29-Apr-09 11403.25 3.65%
4-May-09 12134.75 6.41%
5-May-09 12131.08 -0.03%
6-May-09 11952.75 -1.47%
7-May-09 12116.94 1.37%
8-May-09 11876.43 -1.98%
11-May-09 11682.99 -1.63%
12-May-09 12158.03 4.07%
13-May-09 12019.65 -1.14%
14-May-09 11872.91 -1.22%
15-May-09 12173.42 2.53%
18-May-09 14284.21 17.34%
19-May-09 14302.03 0.12%
20-May-09 14060.66 -1.69%
21-May-09 13736.54 -2.31%
22-May-09 13887.15 1.10%
25-May-09 13913.22 0.19%
26-May-09 13589.23 -2.33%
27-May-09 14109.64 3.83%
28-May-09 14296.01 1.32%
29-May-09 14625.25 2.30%
1-Jun-09 14840.63 1.47%
2-Jun-09 14874.91 0.23%
3-Jun-09 14870.9 -0.03%
4-Jun-09 15008.68 0.93%
5-Jun-09 15103.55 0.63%
8-Jun-09 14665.92 -2.90%
9-Jun-09 15127 3.14%
10-Jun-09 15466.81 2.25%
11-Jun-09 15411.47 -0.36%
12-Jun-09 15237.94 -1.13%
15-Jun-09 14875.52 -2.38%
16-Jun-09 14957.91 0.55%
17-Jun-09 14522.84 -2.91%
18-Jun-09 14265.53 -1.77%
19-Jun-09 14521.89 1.80%
22-Jun-09 14326.22 -1.35%
23-Jun-09 14324.01 -0.02%
24-Jun-09 14422.73 0.69%
25-Jun-09 14345.62 -0.53%
26-Jun-09 14764.64 2.92%
29-Jun-09 14785.74 0.14%
30-Jun-09 14493.84 -1.97%
1-Jul-09 14645.47 1.05%
2-Jul-09 14658.49 0.09%
3-Jul-09 14913.05 1.74%
6-Jul-09 14043.4 -5.83%
7-Jul-09 14170.45 0.90%
8-Jul-09 13769.15 -2.83%
9-Jul-09 13757.46 -0.08%
10-Jul-09 13504.22 -1.84%
13-Jul-09 13400.32 -0.77%
14-Jul-09 13853.7 3.38%
15-Jul-09 14253.24 2.88%
16-Jul-09 14250.25 -0.02%
17-Jul-09 14744.92 3.47%
20-Jul-09 15191.01 3.03%
21-Jul-09 15062.49 -0.85%
22-Jul-09 14843.12 -1.46%
23-Jul-09 15231.04 2.61%
24-Jul-09 15378.96 0.97%
27-Jul-09 15375.04 -0.03%
28-Jul-09 15331.94 -0.28%
29-Jul-09 15173.46 -1.03%
30-Jul-09 15387.96 1.41%
31-Jul-09 15670.31 1.83%
3-Aug-09 15924.23 1.62%
4-Aug-09 15830.98 -0.59%
5-Aug-09 15903.83 0.46%
6-Aug-09 15514.03 -2.45%
7-Aug-09 15160.24 -2.28%
10-Aug-09 15009.77 -0.99%
11-Aug-09 15074.59 0.43%
12-Aug-09 15020.16 -0.36%
13-Aug-09 15518.49 3.32%
14-Aug-09 15411.63 -0.69%
17-Aug-09 14784.92 -4.07%
18-Aug-09 15035.26 1.69%
19-Aug-09 14809.64 -1.50%
20-Aug-09 15012.32 1.37%
21-Aug-09 15240.83 1.52%
24-Aug-09 15628.75 2.55%
25-Aug-09 15688.47 0.38%
26-Aug-09 15769.85 0.52%
27-Aug-09 15781.07 0.07%
28-Aug-09 15922.34 0.90%
31-Aug-09 15666.64 -1.61%
1-Sep-09 15551.19 -0.74%
2-Sep-09 15467.46 -0.54%
3-Sep-09 15398.33 -0.45%
4-Sep-09 15689.12 1.89%
7-Sep-09 16016.32 2.09%
8-Sep-09 16123.67 0.67%
9-Sep-09 16183.55 0.37%
10-Sep-09 16216.86 0.21%
11-Sep-09 16264.3 0.29%
14-Sep-09 16214.19 -0.31%
15-Sep-09 16454.45 1.48%
16-Sep-09 16677.04 1.35%
17-Sep-09 16711.11 0.20%
18-Sep-09 16741.3 0.18%
22-Sep-09 16886.43 0.87%
23-Sep-09 16719.5 -0.99%
24-Sep-09 16781.43 0.37%
25-Sep-09 16693 -0.53%
29-Sep-09 16852.91 0.96%
30-Sep-09 17126.84 1.63%
1-Oct-09 17134.55 0.05%
5-Oct-09 16866.41 -1.56%
6-Oct-09 16958.54 0.55%
7-Oct-09 16806.66 -0.90%
8-Oct-09 16843.54 0.22%
9-Oct-09 16642.66 -1.19%
12-Oct-09 17026.67 2.31%
14-Oct-09 17231.11 1.20%
15-Oct-09 17195.2 -0.21%
16-Oct-09 17322.82 0.74%
20-Oct-09 17223.01 -0.58%
21-Oct-09 17009.17 -1.24%
22-Oct-09 16789.74 -1.29%
23-Oct-09 16810.81 0.13%
26-Oct-09 16740.5 -0.42%
27-Oct-09 16353.4 -2.31%
28-Oct-09 16283.49 -0.43%
29-Oct-09 16052.72 -1.42%
30-Oct-09 15896.28 -0.97%
3-Nov-09 15404.94 -3.09%
4-Nov-09 15912.13 3.29%
5-Nov-09 16063.9 0.95%
6-Nov-09 16158.28 0.59%
9-Nov-09 16498.72 2.11%
10-Nov-09 16440.56 -0.35%
11-Nov-09 16849.6 2.49%
12-Nov-09 16696.03 -0.91%
13-Nov-09 16848.83 0.92%
16-Nov-09 17032.51 1.09%
17-Nov-09 17050.65 0.11%
18-Nov-09 16998.78 -0.30%
19-Nov-09 16785.65 -1.25%
20-Nov-09 17021.85 1.41%
23-Nov-09 17180.18 0.93%
24-Nov-09 17131.08 -0.29%
25-Nov-09 17198.95 0.40%
26-Nov-09 16854.93 -2.00%
27-Nov-09 16632.01 -1.32%
30-Nov-09 16926.22 1.77%
1-Dec-09 17198.27 1.61%
2-Dec-09 17169.91 -0.16%
3-Dec-09 17185.68 0.09%
4-Dec-09 17101.54 -0.49%
7-Dec-09 16983.14 -0.69%
8-Dec-09 17227.68 1.44%
9-Dec-09 17125.22 -0.59%
10-Dec-09 17189.31 0.37%
11-Dec-09 17119.03 -0.41%
14-Dec-09 17097.55 -0.13%
15-Dec-09 16877.16 -1.29%
16-Dec-09 16912.77 0.21%
17-Dec-09 16894.25 -0.11%
18-Dec-09 16719.83 -1.03%
21-Dec-09 16601.2 -0.71%
22-Dec-09 16692 0.55%
23-Dec-09 17231.11 3.23%
24-Dec-09 17360.61 0.75%
29-Dec-09 17401.56 0.24%
30-Dec-09 17343.82 -0.33%
31-Dec-09 17464.81 0.70%
4-Jan-10 17558.73 0.54%
5-Jan-10 17686.24 0.73%
6-Jan-10 17701.13 0.08%
7-Jan-10 17615.72 -0.48%
8-Jan-10 17540.29 -0.43%
11-Jan-10 17526.71 -0.08%
12-Jan-10 17422.51 -0.59%
13-Jan-10 17509.8 0.50%
14-Jan-10 17584.87 0.43%
15-Jan-10 17554.3 -0.17%
18-Jan-10 17641.08 0.49%
19-Jan-10 17486.06 -0.88%
20-Jan-10 17474.49 -0.07%
21-Jan-10 17051.14 -2.42%
22-Jan-10 16859.68 -1.12%
25-Jan-10 16780.46 -0.47%
27-Jan-10 16289.82 -2.92%
28-Jan-10 16306.87 0.10%
29-Jan-10 16357.96 0.31%
1-Feb-10 16356.03 -0.01%
2-Feb-10 16163.44 -1.18%
3-Feb-10 16496.05 2.06%
4-Feb-10 16224.95 -1.64%
5-Feb-10 15790.93 -2.68%
8-Feb-10 15935.61 0.92%
9-Feb-10 16042.18 0.67%
10-Feb-10 15922.17 -0.75%
11-Feb-10 16152.59 1.45%
15-Feb-10 16038.35 -0.71%
16-Feb-10 16226.68 1.17%
17-Feb-10 16428.91 1.25%
18-Feb-10 16327.84 -0.62%
19-Feb-10 16191.63 -0.83%
22-Feb-10 16237.05 0.28%
23-Feb-10 16286.32 0.30%
24-Feb-10 16255.97 -0.19%
25-Feb-10 16254.2 -0.01%
26-Feb-10 16429.55 1.08%
2-Mar-10 16772.56 2.09%
3-Mar-10 17000.01 1.36%
4-Mar-10 16971.7 -0.17%
5-Mar-10 16994.49 0.13%
8-Mar-10 17102.6 0.64%
9-Mar-10 17052.54 -0.29%
10-Mar-10 17098.33 0.27%
11-Mar-10 17167.96 0.41%
12-Mar-10 17166.62 -0.01%
15-Mar-10 17164.99 -0.01%
16-Mar-10 17383.18 1.27%
17-Mar-10 17490.08 0.61%
18-Mar-10 17519.26 0.17%
19-Mar-10 17578.23 0.34%
22-Mar-10 17410.57 -0.95%
23-Mar-10 17451.02 0.23%
25-Mar-10 17558.85 0.62%
26-Mar-10 17644.76 0.49%
29-Mar-10 17711.35 0.38%
30-Mar-10 17590.17 -0.68%
31-Mar-10 17527.77 -0.35%
Date Adj Close % Change MARKET cap.
1-Apr-04 99.8 214,318,867,970.60 #REF!
2-Apr-04 100.16 0.36% 215,091,962,083.52
5-Apr-04 100.46 0.30% 215,736,207,177.62 #REF!
6-Apr-04 99.95 -0.51% 214,640,990,517.65
7-Apr-04 100.68 0.73% 216,208,653,579.96
8-Apr-04 100.46 -0.22% 215,736,207,177.62
9-Apr-04 100.46 0.00% 215,736,207,177.62
12-Apr-04 99.15 -1.30% 212,923,003,600.05
13-Apr-04 100.09 0.95% 214,941,638,228.23
14-Apr-04 100.09 0.00% 214,941,638,228.23
15-Apr-04 100.25 0.16% 215,285,235,611.75
16-Apr-04 100.25 0.00% 215,285,235,611.75
19-Apr-04 100.17 -0.08% 215,113,436,919.99
20-Apr-04 99.18 -0.99% 212,987,428,109.46
21-Apr-04 99.46 0.28% 213,588,723,530.62
22-Apr-04 99.56 0.10% 213,803,471,895.32
23-Apr-04 99.6 0.04% 213,889,371,241.20
26-Apr-04 99.6 0.00% 213,889,371,241.20
27-Apr-04 97.44 -2.17% 209,250,806,563.68
28-Apr-04 97.51 0.07% 209,401,130,418.97
29-Apr-04 98.26 0.77% 211,011,743,154.22
30-Apr-04 99.23 0.99% 213,094,802,291.81
3-May-04 98.89 -0.34% 212,364,657,851.83
4-May-04 97.92 -0.98% 210,281,598,714.24
5-May-04 97.41 -0.52% 209,186,382,054.27
6-May-04 96.49 -0.94% 207,210,697,099.03
7-May-04 94.92 -1.63% 203,839,147,773.24
10-May-04 92.12 -2.95% 197,826,193,561.64
11-May-04 86.14 -6.49% 184,984,241,352.58
12-May-04 86.01 -0.15% 184,705,068,478.47
13-May-04 87.79 2.07% 188,527,589,370.13
14-May-04 84.49 -3.76% 181,440,893,335.03
17-May-04 76.25 -9.75% 163,745,628,083.75
18-May-04 83.49 9.50% 179,293,409,688.03
19-May-04 82.86 -0.75% 177,940,494,990.42
20-May-04 81.83 -1.24% 175,728,586,834.01
21-May-04 82.7 1.06% 177,596,897,606.90
24-May-04 84.71 2.43% 181,913,339,737.37
25-May-04 85.17 0.54% 182,901,182,214.99
26-May-04 82.02 -3.70% 176,136,608,726.94
27-May-04 84.34 2.83% 181,118,770,787.98
28-May-04 81.15 -3.78% 174,268,297,954.05
31-May-04 80.92 -0.28% 173,774,376,715.24
1-Jun-04 83.22 2.84% 178,713,589,103.34
2-Jun-04 83.05 -0.20% 178,348,516,883.35
3-Jun-04 80.85 -2.65% 173,624,052,859.95
4-Jun-04 80.75 -0.12% 173,409,304,495.25
7-Jun-04 82.01 1.56% 176,115,133,890.47
8-Jun-04 82.39 0.46% 176,931,177,676.33
9-Jun-04 82.31 -0.10% 176,759,378,984.57
10-Jun-04 82.67 0.44% 177,532,473,097.49
11-Jun-04 81.99 -0.82% 176,072,184,217.53
14-Jun-04 80.86 -1.38% 173,645,527,696.42
15-Jun-04 81.43 0.70% 174,869,593,375.21
16-Jun-04 81.56 0.16% 175,148,766,249.32
17-Jun-04 82.18 0.76% 176,480,206,110.46
18-Jun-04 79.9 -2.77% 171,583,943,395.30
21-Jun-04 79.11 -0.99% 169,887,431,314.17
22-Jun-04 79.32 0.27% 170,338,402,880.04
23-Jun-04 78.08 -1.56% 167,675,523,157.76
24-Jun-04 79.34 1.61% 170,381,352,552.98
25-Jun-04 79.92 0.73% 171,626,893,068.24
28-Jun-04 80.3 0.48% 172,442,936,854.10
29-Jun-04 80.82 0.65% 173,559,628,350.54
30-Jun-04 81.74 1.14% 175,535,313,305.78
1-Jul-04 81.73 -0.01% 175,513,838,469.31
2-Jul-04 83.79 2.52% 179,937,654,782.13
5-Jul-04 84.41 0.74% 181,269,094,643.27
6-Jul-04 86.44 2.40% 185,628,486,446.68
7-Jul-04 88.98 2.94% 191,083,094,910.06
8-Jul-04 90.2 1.37% 193,703,024,959.40
9-Jul-04 96.91 7.44% 208,112,640,230.77
12-Jul-04 97.13 0.23% 208,585,086,633.11
13-Jul-04 96.29 -0.86% 206,781,200,369.63
14-Jul-04 92.86 -3.56% 199,415,331,460.42
15-Jul-04 91.63 -1.32% 196,773,926,574.61
16-Jul-04 94.43 3.06% 202,786,880,786.21
19-Jul-04 93.66 -0.82% 201,133,318,378.02
20-Jul-04 91.78 -2.01% 197,096,049,121.66
21-Jul-04 91.55 -0.25% 196,602,127,882.85
22-Jul-04 90.77 -0.85% 194,927,090,638.19
23-Jul-04 92.29 1.67% 198,191,265,781.63
26-Jul-04 96.97 5.07% 208,241,489,249.59
27-Jul-04 96.97 0.00% 208,241,489,249.59
28-Jul-04 95.43 -1.59% 204,934,364,433.21
29-Jul-04 96.48 1.10% 207,189,222,262.56
30-Jul-04 95.64 -0.87% 205,385,335,999.08
2-Aug-04 95.26 -0.40% 204,569,292,213.22
3-Aug-04 93.35 -2.01% 200,467,598,447.45
4-Aug-04 95.57 2.38% 205,235,012,143.79
5-Aug-04 96.47 0.94% 207,167,747,426.09
6-Aug-04 96.42 -0.05% 207,060,373,243.74
9-Aug-04 96.54 0.12% 207,318,071,281.38
10-Aug-04 95.86 -0.70% 205,857,782,401.42
11-Aug-04 96.41 0.57% 207,038,898,407.27
12-Aug-04 96.41 0.00% 207,038,898,407.27
13-Aug-04 93.94 -2.56% 201,734,613,799.18
16-Aug-04 95.61 1.78% 205,320,911,489.67
17-Aug-04 93.89 -1.80% 201,627,239,616.83
18-Aug-04 92.72 -1.25% 199,114,683,749.84
19-Aug-04 95.29 2.77% 204,633,716,722.63
20-Aug-04 94.46 -0.87% 202,851,305,295.62
23-Aug-04 93.67 -0.84% 201,154,793,214.49
24-Aug-04 94.87 1.28% 203,731,773,590.89
25-Aug-04 95.3 0.45% 204,655,191,559.10
26-Aug-04 96.17 0.91% 206,523,502,331.99
27-Aug-04 94.4 -1.84% 202,722,456,276.80
30-Aug-04 95.95 1.64% 206,051,055,929.65
31-Aug-04 96.48 0.55% 207,189,222,262.56
1-Sep-04 96.53 0.05% 207,296,596,444.91
2-Sep-04 95.73 -0.83% 205,578,609,527.31
3-Sep-04 95.73 0.00% 205,578,609,527.31
6-Sep-04 95.42 -0.32% 204,912,889,596.74
7-Sep-04 96.06 0.67% 206,287,279,130.82
8-Sep-04 96.11 0.05% 206,394,653,313.17
9-Sep-04 99.53 3.56% 213,739,047,385.91
10-Sep-04 99.53 0.00% 213,739,047,385.91
13-Sep-04 101.67 2.15% 218,334,662,390.49
14-Sep-04 100.15 -1.50% 215,070,487,247.05
15-Sep-04 100.54 0.39% 215,908,005,869.38
16-Sep-04 105.29 4.72% 226,108,553,192.63
17-Sep-04 108.29 2.85% 232,551,004,133.63
20-Sep-04 109.09 0.74% 234,268,991,051.23
21-Sep-04 108.57 -0.48% 233,152,299,554.79
22-Sep-04 107.48 -1.00% 230,811,542,379.56
23-Sep-04 106.94 -0.50% 229,651,901,210.18
24-Sep-04 106.2 -0.69% 228,062,763,311.40
27-Sep-04 104.97 -1.16% 225,421,358,425.59
28-Sep-04 103.97 -0.95% 223,273,874,778.59
29-Sep-04 104.86 0.86% 225,185,135,224.42
30-Sep-04 104.81 -0.05% 225,077,761,042.07
1-Oct-04 104.02 -0.75% 223,381,248,960.94
4-Oct-04 105.6 1.52% 226,774,273,123.20
5-Oct-04 105.63 0.03% 226,838,697,632.61
6-Oct-04 103.83 -1.70% 222,973,227,068.01
7-Oct-04 103.31 -0.50% 221,856,535,571.57
8-Oct-04 103.31 0.00% 221,856,535,571.57
11-Oct-04 102.33 -0.95% 219,752,001,597.51
12-Oct-04 101.97 -0.35% 218,978,907,484.59
13-Oct-04 101.97 0.00% 218,978,907,484.59
14-Oct-04 103.04 1.05% 221,276,714,986.88
15-Oct-04 103.04 0.00% 221,276,714,986.88
18-Oct-04 101.68 -1.32% 218,356,137,226.96
19-Oct-04 101.3 -0.37% 217,540,093,441.10
20-Oct-04 100.52 -0.77% 215,865,056,196.44
21-Oct-04 99.96 -0.56% 214,662,465,354.12
22-Oct-04 99.96 0.00% 214,662,465,354.12
25-Oct-04 99.54 -0.42% 213,760,522,222.38
26-Oct-04 100.35 0.81% 215,499,983,976.45
27-Oct-04 100.05 -0.30% 214,855,738,882.35
28-Oct-04 100.12 0.07% 215,006,062,737.64
29-Oct-04 100.12 0.00% 215,006,062,737.64
1-Nov-04 100.1 -0.02% 214,963,113,064.70
2-Nov-04 103.74 3.64% 222,779,953,539.78
3-Nov-04 104.72 0.94% 224,884,487,513.84
4-Nov-04 103.27 -1.38% 221,770,636,225.69
5-Nov-04 103.99 0.70% 223,316,824,451.53
8-Nov-04 103.71 -0.27% 222,715,529,030.37
9-Nov-04 104.03 0.31% 223,402,723,797.41
10-Nov-04 105.34 1.26% 226,215,927,374.98
11-Nov-04 105.84 0.47% 227,289,669,198.48
12-Nov-04 105.81 -0.03% 227,225,244,689.07
15-Nov-04 105.81 0.00% 227,225,244,689.07
16-Nov-04 105.97 0.15% 227,568,842,072.59
17-Nov-04 104.87 -1.04% 225,206,610,060.89
18-Nov-04 104.09 -0.74% 223,531,572,816.23
19-Nov-04 104.09 0.00% 223,531,572,816.23
22-Nov-04 105.92 1.76% 227,461,467,890.24
23-Nov-04 109.84 3.70% 235,879,603,786.48
24-Nov-04 115.6 5.24% 248,249,109,593.20
25-Nov-04 117.39 1.55% 252,093,105,321.33
26-Nov-04 117.39 0.00% 252,093,105,321.33
29-Nov-04 119 1.37% 255,550,553,993.00
30-Nov-04 118.79 -0.18% 255,099,582,427.13
1-Dec-04 118.86 0.06% 255,249,906,282.42
2-Dec-04 118.47 -0.33% 254,412,387,660.09
3-Dec-04 118.04 -0.36% 253,488,969,691.88
6-Dec-04 116.66 -1.17% 250,525,442,259.02
7-Dec-04 117.56 0.77% 252,458,177,541.32
8-Dec-04 116.72 -0.71% 250,654,291,277.84
9-Dec-04 117.73 0.87% 252,823,249,761.31
10-Dec-04 116.77 -0.82% 250,761,665,460.19
13-Dec-04 116.77 0.00% 250,761,665,460.19
14-Dec-04 117.84 0.92% 253,059,472,962.48
15-Dec-04 117.95 0.09% 253,295,696,163.65
16-Dec-04 117.48 -0.40% 252,286,378,849.56
17-Dec-04 115.71 -1.51% 248,485,332,794.37
20-Dec-04 116.73 0.88% 250,675,766,114.31
21-Dec-04 120.92 3.59% 259,673,722,595.24
22-Dec-04 120.35 -0.47% 258,449,656,916.45
23-Dec-04 119.82 -0.44% 257,311,490,583.54
24-Dec-04 119.71 -0.09% 257,075,267,382.37
27-Dec-04 120.72 0.84% 259,244,225,865.84
28-Dec-04 120.72 0.00% 259,244,225,865.84
29-Dec-04 121.86 0.94% 261,692,357,223.42
30-Dec-04 119.29 -2.11% 256,173,324,250.63
31-Dec-04 120.81 1.27% 259,437,499,394.07
3-Jan-05 121.03 0.18% 259,909,945,796.41
4-Jan-05 121.15 0.10% 260,167,643,834.05
5-Jan-05 119.52 -1.35% 256,667,245,489.44
6-Jan-05 117.67 -1.55% 252,694,400,742.49
7-Jan-05 119.84 1.84% 257,354,440,256.48
10-Jan-05 117.46 -1.99% 252,243,429,176.62
11-Jan-05 117.18 -0.24% 251,642,133,755.46
12-Jan-05 117.15 -0.03% 251,577,709,246.05
13-Jan-05 114.7 -2.09% 246,316,374,310.90
14-Jan-05 115.49 0.69% 248,012,886,392.03
17-Jan-05 114.55 -0.81% 245,994,251,763.85
18-Jan-05 115.21 0.58% 247,411,590,970.87
19-Jan-05 114.33 -0.76% 245,521,805,361.51
20-Jan-05 127.09 11.16% 272,923,696,697.23
21-Jan-05 127.09 0.00% 272,923,696,697.23
24-Jan-05 127.09 0.00% 272,923,696,697.23
25-Jan-05 125.27 -1.43% 269,015,276,459.69
26-Jan-05 125.27 0.00% 269,015,276,459.69
27-Jan-05 127.6 1.86% 274,018,913,357.20
28-Jan-05 128.97 1.07% 276,960,965,953.59
31-Jan-05 125.49 -2.70% 269,487,722,862.03
1-Feb-05 124.43 -0.84% 267,211,390,196.21
2-Feb-05 122.16 -1.82% 262,336,602,317.52
3-Feb-05 122.55 0.32% 263,174,120,939.85
4-Feb-05 123.67 0.91% 265,579,302,624.49
7-Feb-05 122.79 -0.71% 263,689,517,015.13
8-Feb-05 121.7 -0.89% 261,348,759,839.90
9-Feb-05 122.34 0.53% 262,723,149,373.98
10-Feb-05 122.65 0.25% 263,388,869,304.55
11-Feb-05 122.95 0.24% 264,033,114,398.65
14-Feb-05 121.57 -1.12% 261,069,586,965.79
15-Feb-05 121 -0.47% 259,845,521,287.00
16-Feb-05 120.31 -0.57% 258,363,757,570.57
17-Feb-05 119.71 -0.50% 257,075,267,382.37
18-Feb-05 117.98 -1.45% 253,360,120,673.06
21-Feb-05 116.51 -1.25% 250,203,319,711.97
22-Feb-05 118.32 1.55% 254,090,265,113.04
23-Feb-05 118.45 0.11% 254,369,437,987.15
24-Feb-05 119.31 0.73% 256,216,273,923.57
25-Feb-05 118.7 -0.51% 254,906,308,898.90
28-Feb-05 119.27 0.48% 256,130,374,577.69
1-Mar-05 123.38 3.45% 264,956,532,366.86
2-Mar-05 123.59 0.17% 265,407,503,932.73
3-Mar-05 124.14 0.45% 266,588,619,938.58
4-Mar-05 126.54 1.93% 271,742,580,691.38
7-Mar-05 125.91 -0.50% 270,389,665,993.77
8-Mar-05 126.64 0.58% 271,957,329,056.08
9-Mar-05 126.54 -0.08% 271,742,580,691.38
10-Mar-05 126.54 0.00% 271,742,580,691.38
11-Mar-05 124.02 -1.99% 266,330,921,900.94
14-Mar-05 122.99 -0.83% 264,119,013,744.53
15-Mar-05 123.46 0.38% 265,128,331,058.62
16-Mar-05 123.06 -0.32% 264,269,337,599.82
17-Mar-05 123.06 0.00% 264,269,337,599.82
18-Mar-05 120.85 -1.80% 259,523,398,739.95
21-Mar-05 119.5 -1.12% 256,624,295,816.50
22-Mar-05 117.64 -1.56% 252,629,976,233.08
23-Mar-05 118.34 0.60% 254,133,214,785.98
24-Mar-05 121.84 2.96% 261,649,407,550.48
25-Mar-05 121.84 0.00% 261,649,407,550.48
28-Mar-05 121.08 -0.62% 260,017,319,978.76
29-Mar-05 117.52 -2.94% 252,372,278,195.44
30-Mar-05 118.14 0.53% 253,703,718,056.58
31-Mar-05 123.69 4.70% 265,622,252,297.43
1-Apr-05 124.67 267,726,786,271.49

4-Apr-05 124.36 -0.25% 267,061,066,340.92
5-Apr-05 124.49 0.10% 267,340,239,215.03
6-Apr-05 126.33 1.48% 271,291,609,125.51
7-Apr-05 126.76 0.34% 272,215,027,093.72
8-Apr-05 129.05 1.81% 277,132,764,645.35
11-Apr-05 126.33 -2.11% 271,291,609,125.51
12-Apr-05 129.43 2.45% 277,948,808,431.21
13-Apr-05 130.64 0.93% 280,547,263,644.08
14-Apr-05 130.64 0.00% 280,547,263,644.08
15-Apr-05 126.9 -2.86% 272,515,674,804.30
18-Apr-05 127.12 0.17% 272,988,121,206.64
19-Apr-05 126.74 -0.30% 272,172,077,420.78
20-Apr-05 126.5 -0.19% 271,656,681,345.50
21-Apr-05 128.95 1.94% 276,918,016,280.65
22-Apr-05 128.45 -0.39% 275,844,274,457.15
25-Apr-05 127.63 -0.64% 274,083,337,866.61
26-Apr-05 127.31 -0.25% 273,396,143,099.57
27-Apr-05 129.19 1.48% 277,433,412,355.93
28-Apr-05 133.67 3.47% 287,054,139,094.49
29-Apr-05 132.51 -0.87% 284,563,058,063.97
2-May-05 129.86 -2.00% 278,872,226,399.42
3-May-05 130.3 0.34% 279,817,119,204.10
4-May-05 131.47 0.90% 282,329,675,071.09
5-May-05 130.53 -0.71% 280,311,040,442.91
6-May-05 132.81 1.75% 285,207,303,158.07
9-May-05 136.69 2.92% 293,539,539,708.43
10-May-05 135.68 -0.74% 291,370,581,224.96
11-May-05 136.06 0.28% 292,186,625,010.82
12-May-05 135.21 -0.62% 290,361,263,910.87
13-May-05 136.41 0.89% 292,938,244,287.27
16-May-05 137.08 0.49% 294,377,058,330.76
17-May-05 136.3 -0.57% 292,702,021,086.10
18-May-05 130.64 -4.15% 280,547,263,644.08
19-May-05 138.14 5.74% 296,653,390,996.58
20-May-05 138.04 -0.07% 296,438,642,631.88
23-May-05 137.5 -0.39% 295,279,001,462.50
24-May-05 138.49 0.72% 297,405,010,273.03
25-May-05 139.73 0.90% 300,067,889,995.31
26-May-05 141.17 1.03% 303,160,266,446.99
27-May-05 138.04 -2.22% 296,438,642,631.88
30-May-05 143.55 3.99% 308,271,277,526.85
31-May-05 147.4 2.68% 316,539,089,567.80
1-Jun-05 146.69 -0.48% 315,014,376,178.43
2-Jun-05 143.87 -1.92% 308,958,472,293.89
3-Jun-05 143.55 -0.22% 308,271,277,526.85
6-Jun-05 145.75 1.53% 312,995,741,550.25
7-Jun-05 142.88 -1.97% 306,832,463,483.36
8-Jun-05 145.71 1.98% 312,909,842,204.37
9-Jun-05 145.23 -0.33% 311,879,050,053.81
10-Jun-05 144 -0.85% 309,237,645,168.00
13-Jun-05 143.55 -0.31% 308,271,277,526.85
14-Jun-05 144.76 0.84% 310,869,732,739.72
15-Jun-05 144.18 -0.40% 309,624,192,224.46
16-Jun-05 142.79 -0.96% 306,639,189,955.13
17-Jun-05 142.51 -0.20% 306,037,894,533.97
20-Jun-05 141.51 -0.70% 303,890,410,886.97
21-Jun-05 142.01 0.35% 304,964,152,710.47
22-Jun-05 145.14 2.20% 311,685,776,525.58
23-Jun-05 145.01 -0.09% 311,406,603,651.47
24-Jun-05 147.74 1.88% 317,269,234,007.78
27-Jun-05 150.87 2.12% 323,990,857,822.89
28-Jun-05 146.78 -2.71% 315,207,649,706.66
29-Jun-05 148.83 1.40% 319,609,991,183.01
30-Jun-05 153.19 2.93% 328,973,019,883.93
1-Jul-05 144.76 -5.50% 310,869,732,739.72
4-Jul-05 155.13 7.16% 333,139,138,159.11
5-Jul-05 154.22 -0.59% 331,184,928,040.34
6-Jul-05 154.5 0.18% 331,786,223,461.50
7-Jul-05 154.92 0.27% 332,688,166,593.24
8-Jul-05 156.48 1.01% 336,038,241,082.56
11-Jul-05 157.21 0.47% 337,605,904,144.87
12-Jul-05 154.22 -1.90% 331,184,928,040.34
13-Jul-05 159.34 3.32% 342,180,044,312.98
14-Jul-05 162.67 2.09% 349,331,164,857.49
15-Jul-05 162.92 0.15% 349,868,035,769.24
18-Jul-05 160.26 -1.63% 344,155,729,268.22
19-Jul-05 156.55 -2.31% 336,188,564,937.85
20-Jul-05 154.22 -1.49% 331,184,928,040.34
21-Jul-05 150.72 -2.27% 323,668,735,275.84
22-Jul-05 151.53 0.54% 325,408,197,029.91
25-Jul-05 153.53 1.32% 329,703,164,323.91
26-Jul-05 156.1 1.67% 335,222,197,296.70
27-Jul-05 156 -0.06% 335,007,448,932.00
28-Jul-05 159.34 2.14% 342,180,044,312.98
29-Jul-05 155.1 -2.66% 333,074,713,649.70
1-Aug-05 153.27 -1.18% 329,144,818,575.69
2-Aug-05 154.03 0.50% 330,776,906,147.41
3-Aug-05 158.4 2.84% 340,161,409,684.80
4-Aug-05 160.01 1.02% 343,618,858,356.47
5-Aug-05 160.36 0.22% 344,370,477,632.92
8-Aug-05 158.85 -0.94% 341,127,777,325.95
9-Aug-05 156.68 -1.37% 336,467,737,811.96
10-Aug-05 160.07 2.16% 343,747,707,375.29
11-Aug-05 159.11 -0.60% 341,686,123,074.17
12-Aug-05 155.99 -1.96% 334,985,974,095.53
15-Aug-05 159.34 2.15% 342,180,044,312.98
16-Aug-05 156.73 -1.64% 336,575,111,994.31
17-Aug-05 157.6 0.56% 338,443,422,767.20
18-Aug-05 156.21 -0.88% 335,458,420,497.87
19-Aug-05 155.25 -0.61% 333,396,836,196.75
22-Aug-05 155.78 0.34% 334,535,002,529.66
23-Aug-05 159.34 2.29% 342,180,044,312.98
24-Aug-05 156.4 -1.85% 335,866,442,390.80
25-Aug-05 157.45 0.67% 338,121,300,220.15
26-Aug-05 158.22 0.49% 339,774,862,628.34
29-Aug-05 156.89 -0.84% 336,918,709,377.83
30-Aug-05 157.52 0.40% 338,271,624,075.44
31-Aug-05 159.6 1.32% 342,738,390,061.20
1-Sep-05 159.61 0.01% 342,759,864,897.67
2-Sep-05 159.64 0.02% 342,824,289,407.08
5-Sep-05 165.21 3.49% 354,785,773,320.87
6-Sep-05 168.4 1.93% 361,636,246,154.80
7-Sep-05 156.4 -7.13% 335,866,442,390.80
8-Sep-05 167.71 7.23% 360,154,482,438.37
9-Sep-05 168.62 0.54% 362,108,692,557.14
12-Sep-05 172.35 2.21% 370,118,806,560.45
13-Sep-05 174.7 1.36% 375,165,393,130.90
14-Sep-05 171.12 -2.05% 367,477,401,674.64
15-Sep-05 173.3 1.27% 372,158,916,025.10
16-Sep-05 173.1 -0.12% 371,729,419,295.70
19-Sep-05 178.82 3.30% 384,013,025,756.54
20-Sep-05 177.85 -0.54% 381,929,966,618.95
21-Sep-05 1563.95 779.36% 3,358,557,049,725.65
22-Sep-05 125.95 -91.95% 270,475,565,339.65
23-Sep-05 126.78 0.66% 272,257,976,766.66
26-Sep-05 131.94 4.07% 283,338,992,385.18
27-Sep-05 130.69 -0.95% 280,654,637,826.43
28-Sep-05 129.68 -0.77% 278,485,679,342.96
29-Sep-05 127.56 -1.63% 273,933,014,011.32
30-Sep-05 126.04 -1.19% 270,668,838,867.88
3-Oct-05 126.18 0.11% 270,969,486,578.46
4-Oct-05 126.22 0.03% 271,055,385,924.34
5-Oct-05 121.2 -3.98% 260,275,018,016.40
6-Oct-05 117.7 -2.89% 252,758,825,251.90
7-Oct-05 116.5 -1.02% 250,181,844,875.50
10-Oct-05 118.71 1.90% 254,927,783,735.37
11-Oct-05 117.65 -0.89% 252,651,451,069.55
12-Oct-05 117.65 0.00% 252,651,451,069.55
13-Oct-05 118.3 0.55% 254,047,315,440.10
14-Oct-05 115.39 -2.46% 247,798,138,027.33
17-Oct-05 114.33 -0.92% 245,521,805,361.51
18-Oct-05 114.8 0.41% 246,531,122,675.60
19-Oct-05 110.83 -3.46% 238,005,612,597.01
20-Oct-05 107.38 -3.11% 230,596,794,014.86
21-Oct-05 111.8 4.12% 240,088,671,734.60
24-Oct-05 107.97 -3.43% 231,863,809,366.59
25-Oct-05 108.9 0.86% 233,860,969,158.30
26-Oct-05 107.33 -1.44% 230,489,419,832.51
27-Oct-05 106.64 -0.64% 229,007,656,116.08
28-Oct-05 106.41 -0.22% 228,513,734,877.27
31-Oct-05 110.79 4.12% 237,919,713,251.13
1-Nov-05 110.79 0.00% 237,919,713,251.13
2-Nov-05 115.39 4.15% 247,798,138,027.33
3-Nov-05 115.39 0.00% 247,798,138,027.33
4-Nov-05 115.39 0.00% 247,798,138,027.33
7-Nov-05 116.27 0.76% 249,687,923,636.69
8-Nov-05 116.73 0.40% 250,675,766,114.31
9-Nov-05 118.67 1.66% 254,841,884,389.49
10-Nov-05 117.61 -0.89% 252,565,551,723.67
11-Nov-05 119.91 1.96% 257,504,764,111.77
14-Nov-05 118.25 -1.38% 253,939,941,257.75
15-Nov-05 118.25 0.00% 253,939,941,257.75
16-Nov-05 120.33 1.76% 258,406,707,243.51
17-Nov-05 120 -0.27% 257,698,037,640.00
18-Nov-05 120.56 0.47% 258,900,628,482.32
21-Nov-05 116.82 -3.10% 250,869,039,642.54
22-Nov-05 115.3 -1.30% 247,604,864,499.10
23-Nov-05 119.27 3.44% 256,130,374,577.69
24-Nov-05 124.38 4.28% 267,104,016,013.86
25-Nov-05 125.99 1.29% 270,561,464,685.53
28-Nov-05 128.34 1.87% 275,608,051,255.98
29-Nov-05 126.18 -1.68% 270,969,486,578.46
30-Nov-05 123.97 -1.75% 266,223,547,718.59
1-Dec-05 125.16 0.96% 268,779,053,258.52
2-Dec-05 126.73 1.25% 272,150,602,584.31
5-Dec-05 123.69 -2.40% 265,622,252,297.43
6-Dec-05 123.09 -0.49% 264,333,762,109.23
7-Dec-05 124.93 1.49% 268,285,132,019.71
8-Dec-05 124.7 -0.18% 267,791,210,780.90
9-Dec-05 126.13 1.15% 270,862,112,396.11
12-Dec-05 127.61 1.17% 274,040,388,193.67
13-Dec-05 130.6 2.34% 280,461,364,298.20
14-Dec-05 132.81 1.69% 285,207,303,158.07
15-Dec-05 129.36 -2.60% 277,798,484,575.92
16-Dec-05 130.05 0.53% 279,280,248,292.35
19-Dec-05 133.46 2.62% 286,603,167,528.62
20-Dec-05 132.22 -0.93% 283,940,287,806.34
21-Dec-05 130.56 -1.26% 280,375,464,952.32
22-Dec-05 130.92 0.28% 281,148,559,065.24
23-Dec-05 128.44 -1.89% 275,822,799,620.68
26-Dec-05 126.78 -1.29% 272,257,976,766.66
27-Dec-05 130.14 2.65% 279,473,521,820.58
28-Dec-05 127.61 -1.94% 274,040,388,193.67
29-Dec-05 128.48 0.68% 275,908,698,966.56
30-Dec-05 130.97 1.94% 281,255,933,247.59
2-Jan-06 129.13 -1.40% 277,304,563,337.11
3-Jan-06 131.89 2.14% 283,231,618,202.83
4-Jan-06 135.44 2.69% 290,855,185,149.68
5-Jan-06 134.01 -1.06% 287,784,283,534.47
6-Jan-06 134.06 0.04% 287,891,657,716.82
9-Jan-06 133.97 -0.07% 287,698,384,188.59
10-Jan-06 131.66 -1.72% 282,737,696,964.02
11-Jan-06 134.01 1.78% 287,784,283,534.47
12-Jan-06 133.27 -0.55% 286,195,145,635.69
13-Jan-06 134.1 0.62% 287,977,557,062.70
16-Jan-06 132.91 -0.89% 285,422,051,522.77
17-Jan-06 132.91 0.00% 285,422,051,522.77
18-Jan-06 130.28 -1.98% 279,774,169,531.16
19-Jan-06 131.89 1.24% 283,231,618,202.83
20-Jan-06 131.89 0.00% 283,231,618,202.83
23-Jan-06 140 6.15% 300,647,710,580.00
24-Jan-06 142.58 1.84% 306,188,218,389.26
25-Jan-06 145.4 1.98% 312,244,122,273.80
26-Jan-06 145.4 0.00% 312,244,122,273.80
27-Jan-06 143.28 -1.46% 307,691,456,942.16
30-Jan-06 143.09 -0.13% 307,283,435,049.23
31-Jan-06 142.68 -0.29% 306,402,966,753.96
1-Feb-06 142.91 0.16% 306,896,887,992.77
2-Feb-06 143.51 0.42% 308,185,378,180.97
3-Feb-06 140.51 -2.09% 301,742,927,239.97
6-Feb-06 144.43 2.79% 310,161,063,136.21
7-Feb-06 148.3 2.68% 318,471,824,850.10
8-Feb-06 146.73 -1.06% 315,100,275,524.31
9-Feb-06 146.73 0.00% 315,100,275,524.31
10-Feb-06 150.33 2.45% 322,831,216,653.51
13-Feb-06 150.23 -0.07% 322,616,468,288.81
14-Feb-06 150.74 0.34% 323,711,684,948.78
15-Feb-06 157.47 4.46% 338,164,249,893.09
16-Feb-06 153.28 -2.66% 329,166,293,412.16
17-Feb-06 149.13 -2.71% 320,254,236,277.11
20-Feb-06 150.1 0.65% 322,337,295,414.70
21-Feb-06 150.1 0.00% 322,337,295,414.70
22-Feb-06 150.79 0.46% 323,819,059,131.13
23-Feb-06 153 1.47% 328,564,997,991.00
24-Feb-06 150.69 -1.51% 323,604,310,766.43
27-Feb-06 153.09 1.59% 328,758,271,519.23
28-Feb-06 158.94 3.82% 341,321,050,854.18
1-Mar-06 160.23 0.81% 344,091,304,758.81
2-Mar-06 162.86 1.64% 349,739,186,750.42
3-Mar-06 160.6 -1.39% 344,885,873,708.20
6-Mar-06 164.43 2.38% 353,110,736,076.21
7-Mar-06 163.92 -0.31% 352,015,519,416.24
8-Mar-06 160.23 -2.25% 344,091,304,758.81
9-Mar-06 159.59 -0.40% 342,716,915,224.73
10-Mar-06 164.06 2.80% 352,316,167,126.82
13-Mar-06 161.39 -1.63% 346,582,385,789.33
14-Mar-06 162.12 0.45% 348,150,048,851.64
15-Mar-06 162.12 0.00% 348,150,048,851.64
16-Mar-06 160 -1.31% 343,597,383,520.00
17-Mar-06 161.8 1.13% 347,462,854,084.60
20-Mar-06 163.32 0.94% 350,727,029,228.04
21-Mar-06 164.57 0.77% 353,411,383,786.79
22-Mar-06 163.05 -0.92% 350,147,208,643.35
23-Mar-06 164.89 1.13% 354,098,578,553.83
24-Mar-06 171.02 3.72% 367,262,653,309.94
27-Mar-06 177.84 3.99% 381,908,491,782.48
28-Mar-06 177.88 0.02% 381,994,391,128.36
29-Mar-06 177.88 0.00% 381,994,391,128.36
30-Mar-06 184.89 3.94% 397,048,251,493.83
31-Mar-06 179.87 -2.72% 386,267,883,585.89
3-Apr-06 183.64 394,363,896,935.08

4-Apr-06 188.07 2.41% 403,877,249,491.29
5-Apr-06 189.87 0.96% 407,742,720,055.89
6-Apr-06 179.87 -5.27% 386,267,883,585.89
7-Apr-06 184.01 2.30% 395,158,465,884.47
10-Apr-06 183.51 -0.27% 394,084,724,060.97
11-Apr-06 179.87 -1.98% 386,267,883,585.89
12-Apr-06 179.87 0.00% 386,267,883,585.89
13-Apr-06 174.06 -3.23% 373,791,003,596.82
14-Apr-06 174.06 0.00% 373,791,003,596.82
17-Apr-06 177.84 2.17% 381,908,491,782.48
18-Apr-06 182.31 2.51% 391,507,743,684.57
19-Apr-06 182.82 0.28% 392,602,960,344.54
20-Apr-06 184.89 1.13% 397,048,251,493.83
21-Apr-06 184.7 -0.10% 396,640,229,600.90
24-Apr-06 187.56 1.55% 402,782,032,831.32
25-Apr-06 181.85 -3.04% 390,519,901,206.95
26-Apr-06 185.76 2.15% 398,916,562,266.72
27-Apr-06 186.92 0.62% 401,407,643,297.24
28-Apr-06 174.06 -6.88% 373,791,003,596.82
1-May-06 174.06 0.00% 373,791,003,596.82
2-May-06 191.25 9.88% 410,706,247,488.75
3-May-06 192.54 0.67% 413,476,501,393.38
4-May-06 193 0.24% 414,464,343,871.00
5-May-06 192.12 -0.46% 412,574,558,261.64
8-May-06 191.53 -0.31% 411,307,542,909.91
9-May-06 190.19 -0.70% 408,429,914,822.93
10-May-06 188.99 -0.63% 405,852,934,446.53
11-May-06 187.79 -0.63% 403,275,954,070.13
12-May-06 185.72 -1.10% 398,830,662,920.84
15-May-06 176.04 -5.21% 378,043,021,217.88
16-May-06 179.54 1.99% 385,559,213,982.38
17-May-06 188.3 4.88% 404,371,170,730.10
18-May-06 176.18 -6.44% 378,343,668,928.46
19-May-06 165.81 -5.89% 356,074,263,509.07
22-May-06 158.11 -4.64% 339,538,639,427.17
23-May-06 164.06 3.76% 352,316,167,126.82
24-May-06 160.46 -2.19% 344,585,225,997.62
25-May-06 167.19 4.19% 359,037,790,941.93
26-May-06 168.85 0.99% 362,602,613,795.95
29-May-06 164.01 -2.87% 352,208,792,944.47
30-May-06 162.68 -0.81% 349,352,639,693.96
31-May-06 162.68 0.00% 349,352,639,693.96
1-Jun-06 147.61 -9.26% 316,990,061,133.67
2-Jun-06 151.52 2.65% 325,386,722,193.44
5-Jun-06 147.51 -2.65% 316,775,312,768.97
6-Jun-06 140.6 -4.68% 301,936,200,768.20
7-Jun-06 139.91 -0.49% 300,454,437,051.77
8-Jun-06 136.09 -2.73% 292,251,049,520.23
9-Jun-06 147.93 8.70% 317,677,255,900.71
12-Jun-06 142.31 -3.80% 305,608,397,804.57
13-Jun-06 134.8 -5.28% 289,480,795,615.60
14-Jun-06 135.81 0.75% 291,649,754,099.07
19-Jun-06 151.66 11.67% 325,687,369,904.02
20-Jun-06 148.99 -1.76% 319,953,588,566.53
21-Jun-06 155.53 4.39% 333,998,131,617.91
22-Jun-06 157.47 1.25% 338,164,249,893.09
23-Jun-06 157.42 -0.03% 338,056,875,710.74
26-Jun-06 153.28 -2.63% 329,166,293,412.16
27-Jun-06 162.17 5.80% 348,257,423,033.99
28-Jun-06 163.18 0.62% 350,426,381,517.46
29-Jun-06 162.03 -0.70% 347,956,775,323.41
30-Jun-06 168.11 3.75% 361,013,475,897.17
3-Jul-06 170.51 1.43% 366,167,436,649.97
4-Jul-06 164.89 -3.30% 354,098,578,553.83
5-Jul-06 170.19 3.21% 365,480,241,882.93
6-Jul-06 167.33 -1.68% 359,338,438,652.51
7-Jul-06 161.39 -3.55% 346,582,385,789.33
10-Jul-06 163.87 1.54% 351,908,145,233.89
11-Jul-06 164.71 0.51% 353,712,031,497.37
12-Jul-06 169.81 3.10% 364,664,198,097.07
13-Jul-06 169.53 -0.16% 364,062,902,675.91
14-Jul-06 165.22 -2.54% 354,807,248,157.34
17-Jul-06 161.06 -2.52% 345,873,716,185.82
18-Jul-06 158.77 -1.42% 340,955,978,634.19
19-Jul-06 156.75 -1.27% 336,618,061,667.25
20-Jul-06 163.82 4.51% 351,800,771,051.54
21-Jul-06 156.57 -4.43% 336,231,514,610.79
24-Jul-06 153.81 -1.76% 330,304,459,745.07
25-Jul-06 153.57 -0.16% 329,789,063,669.79
26-Jul-06 157.22 2.38% 337,627,378,981.34
27-Jul-06 156.24 -0.62% 335,522,845,007.28
28-Jul-06 153.99 -1.44% 330,691,006,801.53
31-Jul-06 156.66 1.73% 336,424,788,139.02
1-Aug-06 158.39 1.10% 340,139,934,848.33
2-Aug-06 162.28 2.46% 348,493,646,235.16
4-Aug-06 157.41 -3.00% 338,035,400,874.27
7-Aug-06 157.6 0.12% 338,443,422,767.20
8-Aug-06 161.2 2.28% 346,174,363,896.40
9-Aug-06 167.33 3.80% 359,338,438,652.51
10-Aug-06 164.99 -1.40% 354,313,326,918.53
11-Aug-06 164.01 -0.59% 352,208,792,944.47
14-Aug-06 167.09 1.88% 358,823,042,577.23
16-Aug-06 169.29 1.32% 363,547,506,600.63
17-Aug-06 169.48 0.11% 363,955,528,493.56
18-Aug-06 168.22 -0.74% 361,249,699,098.34
21-Aug-06 169.15 0.55% 363,246,858,890.05
22-Aug-06 170.23 0.64% 365,566,141,228.81
23-Aug-06 167.33 -1.70% 359,338,438,652.51
24-Aug-06 168.5 0.70% 361,850,994,519.50
25-Aug-06 168.59 0.05% 362,044,268,047.73
28-Aug-06 168.55 -0.02% 361,958,368,701.85
29-Aug-06 172.8 2.52% 371,085,174,201.60
30-Aug-06 175.33 1.46% 376,518,307,828.51
31-Aug-06 179.21 2.21% 384,850,544,378.87
1-Sep-06 177.39 -1.02% 380,942,124,141.33
4-Sep-06 177.95 0.32% 382,144,714,983.65
5-Sep-06 175.66 -1.29% 377,226,977,432.02
6-Sep-06 176.97 0.75% 380,040,181,009.59
7-Sep-06 174.02 -1.67% 373,705,104,250.94
8-Sep-06 175.89 1.07% 377,720,898,670.83
11-Sep-06 170.42 -3.11% 365,974,163,121.74
12-Sep-06 170 -0.25% 365,072,219,990.00
13-Sep-06 171.12 0.66% 367,477,401,674.64
14-Sep-06 171.35 0.13% 367,971,322,913.45
15-Sep-06 170.74 -0.36% 366,661,357,888.78
18-Sep-06 175.24 2.64% 376,325,034,300.28
19-Sep-06 172.29 -1.68% 369,989,957,541.63
20-Sep-06 175.28 1.74% 376,410,933,646.16
21-Sep-06 178.42 1.79% 383,154,032,297.74
22-Sep-06 175.94 -1.39% 377,828,272,853.18
25-Sep-06 172.62 -1.89% 370,698,627,145.14
26-Sep-06 171.96 -0.38% 369,281,287,938.12
27-Sep-06 173.74 1.04% 373,103,808,829.78
28-Sep-06 172.48 -0.73% 370,397,979,434.56
29-Sep-06 175.66 1.84% 377,226,977,432.02
3-Oct-06 175.8 0.08% 377,527,625,142.60
4-Oct-06 173.18 -1.49% 371,901,217,987.46
5-Oct-06 175.19 1.16% 376,217,660,117.93
6-Oct-06 172.71 -1.42% 370,891,900,673.37
9-Oct-06 172.9 0.11% 371,299,922,566.30
11-Oct-06 173.6 0.40% 372,803,161,119.20
12-Oct-06 174.11 0.29% 373,898,377,779.17
13-Oct-06 176.64 1.45% 379,331,511,406.08
16-Oct-06 182.16 3.13% 391,185,621,137.52
17-Oct-06 181.32 -0.46% 389,381,734,874.04
18-Oct-06 182.12 0.44% 391,099,721,791.64
19-Oct-06 178.42 -2.03% 383,154,032,297.74
20-Oct-06 174.39 -2.26% 374,499,673,200.33
23-Oct-06 173.08 -0.75% 371,686,469,622.76
26-Oct-06 172.29 -0.46% 369,989,957,541.63
27-Oct-06 175.66 1.96% 377,226,977,432.02
30-Oct-06 175.42 -0.14% 376,711,581,356.74
31-Oct-06 177.81 1.36% 381,844,067,273.07
1-Nov-06 178.56 0.42% 383,454,680,008.32
2-Nov-06 176.41 -1.20% 378,837,590,167.27
3-Nov-06 175.33 -0.61% 376,518,307,828.51
6-Nov-06 178.98 2.08% 384,356,623,140.06
7-Nov-06 176.78 -1.23% 379,632,159,116.66
8-Nov-06 173.55 -1.83% 372,695,786,936.85
9-Nov-06 175.05 0.86% 375,917,012,407.35
10-Nov-06 174.07 -0.56% 373,812,478,433.29
13-Nov-06 173.6 -0.27% 372,803,161,119.20
14-Nov-06 172.29 -0.75% 369,989,957,541.63
15-Nov-06 173.83 0.89% 373,297,082,358.01
16-Nov-06 173.55 -0.16% 372,695,786,936.85
17-Nov-06 170.09 -1.99% 365,265,493,518.23
20-Nov-06 166.81 -1.93% 358,221,747,156.07
21-Nov-06 172.05 3.14% 369,474,561,466.35
22-Nov-06 169.72 -1.35% 364,470,924,568.84
23-Nov-06 167.7 -1.19% 360,133,007,601.90
24-Nov-06 168.08 0.23% 360,949,051,387.76
27-Nov-06 169.29 0.72% 363,547,506,600.63
28-Nov-06 168.08 -0.71% 360,949,051,387.76
29-Nov-06 172.38 2.56% 370,183,231,069.86
30-Nov-06 173.22 0.49% 371,987,117,333.34
1-Dec-06 175.7 1.43% 377,312,876,777.90
4-Dec-06 177.2 0.85% 380,534,102,248.40
5-Dec-06 178.14 0.53% 382,552,736,876.58
6-Dec-06 176.22 -1.08% 378,429,568,274.34
7-Dec-06 174.82 -0.79% 375,423,091,168.54
8-Dec-06 173.22 -0.92% 371,987,117,333.34
11-Dec-06 168.41 -2.78% 361,657,720,991.27
12-Dec-06 162.28 -3.64% 348,493,646,235.16
13-Dec-06 162.32 0.02% 348,579,545,581.04
14-Dec-06 165.46 1.93% 355,322,644,232.62
15-Dec-06 163.45 -1.21% 351,006,202,102.15
18-Dec-06 162.88 -0.35% 349,782,136,423.36
19-Dec-06 157.6 -3.24% 338,443,422,767.20
20-Dec-06 159.47 1.19% 342,459,217,187.09
21-Dec-06 159.8 0.21% 343,167,886,790.60
22-Dec-06 158.72 -0.68% 340,848,604,451.84
26-Dec-06 163.35 2.92% 350,791,453,737.45
27-Dec-06 165.6 1.38% 355,623,291,943.20
28-Dec-06 166.49 0.54% 357,534,552,389.03
29-Dec-06 164.8 -1.02% 353,905,305,025.60
2-Jan-07 165.64 0.51% 355,709,191,289.08
3-Jan-07 164.19 -0.88% 352,595,340,000.93
4-Jan-07 158.11 -3.70% 339,538,639,427.17
5-Jan-07 154.69 -2.16% 332,194,245,354.43
8-Jan-07 152.26 -1.57% 326,975,860,092.22
9-Jan-07 151.65 -0.40% 325,665,895,067.55
10-Jan-07 152.68 0.68% 327,877,803,223.96
11-Jan-07 158.34 3.71% 340,032,560,665.98
12-Jan-07 160.12 1.12% 343,855,081,557.64
15-Jan-07 160.97 0.53% 345,680,442,657.59
16-Jan-07 160.64 -0.21% 344,971,773,054.08
17-Jan-07 158.63 -1.25% 340,655,330,923.61
18-Jan-07 161.15 1.59% 346,066,989,714.05
19-Jan-07 164.33 1.97% 352,895,987,711.51
22-Jan-07 167.47 1.91% 359,639,086,363.09
23-Jan-07 165.88 -0.95% 356,224,587,364.36
24-Jan-07 166.81 0.56% 358,221,747,156.07
25-Jan-07 166.44 -0.22% 357,427,178,206.68
29-Jan-07 160.68 -3.46% 345,057,672,399.96
31-Jan-07 163.4 1.69% 350,898,827,919.80
1-Feb-07 163.63 0.14% 351,392,749,158.61
2-Feb-07 165.78 1.31% 356,009,838,999.66
5-Feb-07 166.21 0.26% 356,933,256,967.87
6-Feb-07 163.82 -1.44% 351,800,771,051.54
7-Feb-07 164.43 0.37% 353,110,736,076.21
8-Feb-07 165.13 0.43% 354,613,974,629.11
9-Feb-07 165.08 -0.03% 354,506,600,446.76
12-Feb-07 164.1 -0.59% 352,402,066,472.70
13-Feb-07 162.09 -1.22% 348,085,624,342.23
14-Feb-07 162.79 0.43% 349,588,862,895.13
15-Feb-07 163.07 0.17% 350,190,158,316.29
20-Feb-07 164.57 0.92% 353,411,383,786.79
21-Feb-07 163.26 -0.80% 350,598,180,209.22
22-Feb-07 163.26 0.00% 350,598,180,209.22
23-Feb-07 156.33 -4.24% 335,716,118,535.51
26-Feb-07 159.37 1.94% 342,244,468,822.39
27-Feb-07 154.6 -2.99% 332,000,971,826.20
28-Feb-07 160.68 3.93% 345,057,672,399.96
1-Mar-07 161.43 0.47% 346,668,285,135.21
2-Mar-07 156.01 -3.36% 335,028,923,768.47
5-Mar-07 151.75 -2.73% 325,880,643,432.25
6-Mar-07 151.65 -0.07% 325,665,895,067.55
7-Mar-07 148.05 -2.37% 317,934,953,938.35
8-Mar-07 149.69 1.11% 321,456,827,119.43
9-Mar-07 144.26 -3.63% 309,795,990,916.22
12-Mar-07 139.07 -3.60% 298,650,550,788.29
13-Mar-07 139.39 0.23% 299,337,745,555.33
14-Mar-07 133.73 -4.06% 287,182,988,113.31
15-Mar-07 137.85 3.08% 296,030,620,738.95
16-Mar-07 135.74 -1.53% 291,499,430,243.78
19-Mar-07 132.89 -2.10% 285,379,101,849.83
20-Mar-07 131.81 -0.81% 283,059,819,511.07
21-Mar-07 135.32 2.66% 290,597,487,112.04
22-Mar-07 139.77 3.29% 300,153,789,341.19
23-Mar-07 134.9 -3.48% 289,695,543,980.30
26-Mar-07 133.12 -1.32% 285,873,023,088.64
28-Mar-07 134.15 0.77% 288,084,931,245.05
29-Mar-07 137.52 2.51% 295,321,951,135.44
30-Mar-07 141.45 2.86% 303,761,561,868.15
2-Apr-07 137.38 295,021,303,424.86

3-Apr-07 139.91 1.84% 300,454,437,051.77
4-Apr-07 138.83 -0.77% 298,135,154,713.01
5-Apr-07 138.69 -0.10% 297,834,507,002.43
9-Apr-07 145.34 4.79% 312,115,273,254.98
10-Apr-07 149.59 2.92% 321,242,078,754.73
11-Apr-07 150.2 0.41% 322,552,043,779.40
12-Apr-07 146.23 -2.64% 314,026,533,700.81
13-Apr-07 143.61 -1.79% 308,400,126,545.67
16-Apr-07 148.33 3.29% 318,536,249,359.51
17-Apr-07 146.04 -1.54% 313,618,511,807.88
18-Apr-07 146.83 0.54% 315,315,023,889.01
19-Apr-07 148.89 1.40% 319,738,840,201.83
20-Apr-07 150.11 0.82% 322,358,770,251.17
23-Apr-07 146.27 -2.56% 314,112,433,046.69
24-Apr-07 146.41 0.10% 314,413,080,757.27
26-Apr-07 151.19 3.26% 324,678,052,589.93
27-Apr-07 150.34 -0.56% 322,852,691,489.98
30-Apr-07 149.78 -0.37% 321,650,100,647.66
3-May-07 151.42 1.09% 325,171,973,828.74
4-May-07 150.72 -0.46% 323,668,735,275.84
7-May-07 150.67 -0.03% 323,561,361,093.49
8-May-07 149.73 -0.62% 321,542,726,465.31
9-May-07 150.39 0.44% 322,960,065,672.33
10-May-07 153.2 1.87% 328,994,494,720.40
11-May-07 151.75 -0.95% 325,880,643,432.25
14-May-07 151.65 -0.07% 325,665,895,067.55
15-May-07 151.61 -0.03% 325,579,995,721.67
16-May-07 152.92 0.86% 328,393,199,299.24
17-May-07 154.51 1.04% 331,807,698,297.97
18-May-07 156.38 1.21% 335,823,492,717.86
21-May-07 159.89 2.24% 343,361,160,318.83
22-May-07 159.75 -0.09% 343,060,512,608.25
23-May-07 155.58 -2.61% 334,105,505,800.26
24-May-07 155.44 -0.09% 333,804,858,089.68
25-May-07 156.1 0.42% 335,222,197,296.70
28-May-07 155.72 -0.24% 334,406,153,510.84
29-May-07 154.41 -0.84% 331,592,949,933.27
30-May-07 151.89 -1.63% 326,181,291,142.83
31-May-07 153.29 0.92% 329,187,768,248.63
4-Jun-07 154.32 0.67% 331,399,676,405.04
5-Jun-07 151.47 -1.85% 325,279,348,011.09
6-Jun-07 147.72 -2.48% 317,226,284,334.84
7-Jun-07 144.96 -1.87% 311,299,229,469.12
8-Jun-07 140.94 -2.77% 302,666,345,208.18
11-Jun-07 144.03 2.19% 309,302,069,677.41
12-Jun-07 143.98 -0.03% 309,194,695,495.06
13-Jun-07 142.3 -1.17% 305,586,922,968.10
14-Jun-07 141.87 -0.30% 304,663,504,999.89
15-Jun-07 142.62 0.53% 306,274,117,735.14
18-Jun-07 143.18 0.39% 307,476,708,577.46
19-Jun-07 143.23 0.03% 307,584,082,759.81
20-Jun-07 145.1 1.31% 311,599,877,179.70
21-Jun-07 144.49 -0.42% 310,289,912,155.03
22-Jun-07 144.12 -0.26% 309,495,343,205.64
25-Jun-07 144.26 0.10% 309,795,990,916.22
26-Jun-07 144.26 0.00% 309,795,990,916.22
27-Jun-07 143.75 -0.35% 308,700,774,256.25
28-Jun-07 145.15 0.97% 311,707,251,362.05
29-Jun-07 144.77 -0.26% 310,891,207,576.19
2-Jul-07 144.12 -0.45% 309,495,343,205.64
3-Jul-07 146.32 1.53% 314,219,807,229.04
4-Jul-07 147.82 1.03% 317,441,032,699.54
5-Jul-07 145.66 -1.46% 312,802,468,022.02
6-Jul-07 145.52 -0.10% 312,501,820,311.44
9-Jul-07 145.66 0.10% 312,802,468,022.02
10-Jul-07 143.84 -1.25% 308,894,047,784.48
11-Jul-07 142.76 -0.75% 306,574,765,445.72
12-Jul-07 143.09 0.23% 307,283,435,049.23
13-Jul-07 145.38 1.60% 312,201,172,600.86
16-Jul-07 147.29 1.31% 316,302,866,366.63
17-Jul-07 148.68 0.94% 319,287,868,635.96
18-Jul-07 147.15 -1.03% 316,002,218,656.05
19-Jul-07 147.01 -0.10% 315,701,570,945.47
20-Jul-07 147.44 0.29% 316,624,988,913.68
23-Jul-07 146.67 -0.52% 314,971,426,505.49
24-Jul-07 145.34 -0.91% 312,115,273,254.98
25-Jul-07 158.42 9.00% 340,204,359,357.74
26-Jul-07 160.14 1.09% 343,898,031,230.58
27-Jul-07 164.62 2.80% 353,518,757,969.14
30-Jul-07 159.9 -2.87% 343,382,635,155.30
31-Jul-07 163.29 2.12% 350,662,604,718.63
1-Aug-07 159.52 -2.31% 342,566,591,369.44
2-Aug-07 160.23 0.45% 344,091,304,758.81
3-Aug-07 162.09 1.16% 348,085,624,342.23
6-Aug-07 164.77 1.65% 353,840,880,516.19
7-Aug-07 159.42 -3.25% 342,351,843,004.74
8-Aug-07 159.85 0.27% 343,275,260,972.95
9-Aug-07 156.56 -2.06% 336,210,039,774.32
10-Aug-07 156.03 -0.34% 335,071,873,441.41
13-Aug-07 158.04 1.29% 339,388,315,571.88
14-Aug-07 157.75 -0.18% 338,765,545,314.25
16-Aug-07 151.3 -4.09% 324,914,275,791.10
17-Aug-07 146.29 -3.31% 314,155,382,719.63
20-Aug-07 149.44 2.15% 320,919,956,207.68
21-Aug-07 145.24 -2.81% 311,900,524,890.28
22-Aug-07 150.68 3.75% 323,582,835,929.96
23-Aug-07 154.22 2.35% 331,184,928,040.34
24-Aug-07 154.03 -0.12% 330,776,906,147.41
27-Aug-07 157.56 2.29% 338,357,523,421.32
28-Aug-07 159.85 1.45% 343,275,260,972.95
29-Aug-07 160.76 0.57% 345,229,471,091.72
30-Aug-07 162.76 1.24% 349,524,438,385.72
31-Aug-07 162.33 -0.26% 348,601,020,417.51
3-Sep-07 166.1 2.32% 356,697,033,766.70
4-Sep-07 165.2 -0.54% 354,764,298,484.40
5-Sep-07 163.05 -1.30% 350,147,208,643.35
6-Sep-07 168.44 3.31% 361,722,145,500.68
7-Sep-07 169.4 0.57% 363,783,729,801.80
10-Sep-07 176.42 4.14% 378,859,065,003.74
11-Sep-07 175.7 -0.41% 377,312,876,777.90
12-Sep-07 171.69 -2.28% 368,701,467,353.43
13-Sep-07 170.59 -0.64% 366,339,235,341.73
14-Sep-07 172.74 1.26% 370,956,325,182.78
17-Sep-07 172.12 -0.36% 369,624,885,321.64
18-Sep-07 171.88 -0.14% 369,109,489,246.36
19-Sep-07 177.56 3.30% 381,307,196,361.32
20-Sep-07 185.11 4.25% 397,520,697,896.17
21-Sep-07 181.57 -1.91% 389,918,605,785.79
24-Sep-07 179.04 -1.39% 384,485,472,158.88
25-Sep-07 178.28 -0.42% 382,853,384,587.16
26-Sep-07 176.61 -0.94% 379,267,086,896.67
27-Sep-07 177.28 0.38% 380,705,900,940.16
28-Sep-07 180.62 1.88% 387,878,496,321.14
1-Oct-07 178.66 -1.09% 383,669,428,373.02
3-Oct-07 179.04 0.21% 384,485,472,158.88
4-Oct-07 176.66 -1.33% 379,374,461,079.02
5-Oct-07 170.93 -3.24% 367,069,379,781.71
8-Oct-07 169.73 -0.70% 364,492,399,405.31
9-Oct-07 176.18 3.80% 378,343,668,928.46
10-Oct-07 176.18 0.00% 378,343,668,928.46
11-Oct-07 181.05 2.76% 388,801,914,289.35
12-Oct-07 176.85 -2.32% 379,782,482,971.95
15-Oct-07 177.95 0.62% 382,144,714,983.65
16-Oct-07 176.89 -0.60% 379,868,382,317.83
17-Oct-07 176.18 -0.40% 378,343,668,928.46
18-Oct-07 172.84 -1.90% 371,171,073,547.48
19-Oct-07 167.58 -3.04% 359,875,309,564.26
22-Oct-07 169.49 1.14% 363,977,003,330.03
23-Oct-07 176.66 4.23% 379,374,461,079.02
24-Oct-07 174.89 -1.00% 375,573,415,023.83
25-Oct-07 175.22 0.19% 376,282,084,627.34
26-Oct-07 172.22 -1.71% 369,839,633,686.34
29-Oct-07 174.03 1.05% 373,726,579,087.41
30-Oct-07 171.5 -1.45% 368,293,445,460.50
31-Oct-07 169.49 -1.17% 363,977,003,330.03
1-Nov-07 164.29 -3.07% 352,810,088,365.63
2-Nov-07 167.2 1.77% 359,059,265,778.40
5-Nov-07 163.72 -2.08% 351,586,022,686.84
6-Nov-07 166.01 1.40% 356,503,760,238.47
7-Nov-07 163.29 -1.64% 350,662,604,718.63
8-Nov-07 163.53 0.15% 351,178,000,793.91
9-Nov-07 160.8 -1.67% 345,315,370,437.60
12-Nov-07 168.97 5.08% 362,860,311,833.59
13-Nov-07 171.83 1.69% 369,002,115,064.01
14-Nov-07 173.89 1.20% 373,425,931,376.83
15-Nov-07 180.24 3.65% 387,062,452,535.28
16-Nov-07 195.28 8.34% 419,360,606,586.16
19-Nov-07 188.93 -3.25% 405,724,085,427.71
20-Nov-07 186.92 -1.06% 401,407,643,297.24
21-Nov-07 178.09 -4.72% 382,445,362,694.23
22-Nov-07 177.8 -0.16% 381,822,592,436.60
23-Nov-07 175.7 -1.18% 377,312,876,777.90
26-Nov-07 178.76 1.74% 383,884,176,737.72
27-Nov-07 177.61 -0.64% 381,414,570,543.67
28-Nov-07 177.37 -0.14% 380,899,174,468.39
29-Nov-07 176.66 -0.40% 379,374,461,079.02
30-Nov-07 180.67 2.27% 387,985,870,503.49
3-Dec-07 182.58 1.06% 392,087,564,269.26
4-Dec-07 183.44 0.47% 393,934,400,205.68
5-Dec-07 184.25 0.44% 395,673,861,959.75
6-Dec-07 184.3 0.03% 395,781,236,142.10
7-Dec-07 180 -2.33% 386,547,056,460.00
10-Dec-07 178.57 -0.79% 383,476,154,844.79
11-Dec-07 179.52 0.53% 385,516,264,309.44
12-Dec-07 181 0.82% 388,694,540,107.00
13-Dec-07 188.88 4.35% 405,616,711,245.36
14-Dec-07 191.22 1.24% 410,641,822,979.34
17-Dec-07 184.77 -3.37% 396,790,553,456.19
18-Dec-07 190.98 3.36% 410,126,426,904.06
19-Dec-07 190.98 0.00% 410,126,426,904.06
20-Dec-07 187.54 -1.80% 402,739,083,158.38
24-Dec-07 189.12 0.84% 406,132,107,320.64
26-Dec-07 191.17 1.08% 410,534,448,796.99
27-Dec-07 194.08 1.52% 416,783,626,209.76
28-Dec-07 196.61 1.30% 422,216,759,836.67
31-Dec-07 201.1 2.28% 431,858,961,411.70
1-Jan-08 208.36 3.61% 447,449,692,688.92
2-Jan-08 211.51 1.51% 454,214,266,176.97
3-Jan-08 204.87 -3.14% 439,954,974,760.89
4-Jan-08 209.55 2.28% 450,005,198,228.85
7-Jan-08 220.82 5.38% 474,207,338,930.54
8-Jan-08 220.58 -0.11% 473,691,942,855.26
9-Jan-08 217.19 -1.54% 466,411,973,291.93
10-Jan-08 209.7 -3.45% 450,327,320,775.90
11-Jan-08 214.85 2.46% 461,386,861,557.95
14-Jan-08 214.85 0.00% 461,386,861,557.95
15-Jan-08 207.64 -3.36% 445,903,504,463.08
16-Jan-08 200.53 -3.42% 430,634,895,732.91
17-Jan-08 208.65 4.05% 448,072,462,946.55
18-Jan-08 203.39 -2.52% 436,776,698,963.33
21-Jan-08 189.6 -6.78% 407,162,899,471.20
22-Jan-08 175.18 -7.61% 376,196,185,281.46
23-Jan-08 182.86 4.38% 392,688,859,690.42
24-Jan-08 178.28 -2.50% 382,853,384,587.16
25-Jan-08 189.17 6.11% 406,239,481,502.99
28-Jan-08 185.73 -1.82% 398,852,137,757.31
29-Jan-08 191.08 2.88% 410,341,175,268.76
30-Jan-08 191.93 0.44% 412,166,536,368.71
31-Jan-08 186.4 -2.88% 400,290,951,800.80
1-Feb-08 196.18 5.25% 421,293,341,868.46
4-Feb-08 195.28 -0.46% 419,360,606,586.16
5-Feb-08 197.04 0.90% 423,140,177,804.88
6-Feb-08 190.02 -3.56% 408,064,842,602.94
7-Feb-08 184.3 -3.01% 395,781,236,142.10
8-Feb-08 188.26 2.15% 404,285,271,384.22
11-Feb-08 171.88 -8.70% 369,109,489,246.36
12-Feb-08 177.52 3.28% 381,221,297,015.44
13-Feb-08 188.02 5.91% 403,769,875,308.94
14-Feb-08 189.88 0.99% 407,764,194,892.36
15-Feb-08 193.8 2.06% 416,182,330,788.60
18-Feb-08 201.48 3.96% 432,675,005,197.56
19-Feb-08 195.8 -2.82% 420,477,298,082.60
20-Feb-08 193.37 -1.24% 415,258,912,820.39
21-Feb-08 192.75 -0.32% 413,927,472,959.25
22-Feb-08 190.98 -0.92% 410,126,426,904.06
25-Feb-08 191.65 0.35% 411,565,240,947.55
26-Feb-08 191.55 -0.05% 411,350,492,582.85
27-Feb-08 191.93 0.20% 412,166,536,368.71
28-Feb-08 192.94 0.53% 414,335,494,852.18
29-Feb-08 190.79 -1.11% 409,718,405,011.13
3-Mar-08 182.86 -4.16% 392,688,859,690.42
4-Mar-08 174.27 -4.70% 374,241,975,162.69
5-Mar-08 184.96 6.13% 397,198,575,349.12
7-Mar-08 182.67 -1.24% 392,280,837,797.49
10-Mar-08 181.43 -0.68% 389,617,958,075.21
11-Mar-08 183.72 1.26% 394,535,695,626.84
12-Mar-08 182.19 -0.83% 391,250,045,646.93
13-Mar-08 176.8 -2.96% 379,675,108,789.60
14-Mar-08 182.39 3.16% 391,679,542,376.33
18-Mar-08 174.27 -4.45% 374,241,975,162.69
19-Mar-08 178.33 2.33% 382,960,758,769.51
25-Mar-08 182.72 2.46% 392,388,211,979.84
26-Mar-08 186.25 1.93% 399,968,829,253.75
27-Mar-08 189.83 1.92% 407,656,820,710.01
28-Mar-08 198.19 4.40% 425,609,783,998.93
31-Mar-08 194.99 -1.61% 418,737,836,328.53
1-Apr-08 201.58 432,889,753,562.26

2-Apr-08 197.66 -1.94% 424,471,617,666.02
3-Apr-08 197.66 0.00% 424,471,617,666.02
4-Apr-08 191.89 -2.92% 412,080,637,022.83
7-Apr-08 201.15 4.83% 431,966,335,594.05
8-Apr-08 197.66 -1.74% 424,471,617,666.02
9-Apr-08 197.85 0.10% 424,879,639,558.95
10-Apr-08 195.75 -1.06% 420,369,923,900.25
11-Apr-08 195.42 -0.17% 419,661,254,296.74
15-Apr-08 198.52 1.59% 426,318,453,602.44
16-Apr-08 200.77 1.13% 431,150,291,808.19
17-Apr-08 201.48 0.35% 432,675,005,197.56
21-Apr-08 198.62 -1.42% 426,533,201,967.14
22-Apr-08 203.49 2.45% 436,991,447,328.03
23-Apr-08 202.3 -0.58% 434,435,941,788.10
24-Apr-08 200.53 -0.87% 430,634,895,732.91
25-Apr-08 203.25 1.36% 436,476,051,252.75
28-Apr-08 201.87 -0.68% 433,512,523,819.89
29-Apr-08 202.44 0.28% 434,736,589,498.68
30-Apr-08 209.98 3.72% 450,928,616,197.06
2-May-08 210.75 0.37% 452,582,178,605.25
5-May-08 209.79 -0.46% 450,520,594,304.13
6-May-08 214.47 2.23% 460,570,817,772.09
7-May-08 216.28 0.84% 464,457,763,173.16
8-May-08 204.83 -5.29% 439,869,075,415.01
9-May-08 206.31 0.72% 443,047,351,212.57
12-May-08 214.37 3.91% 460,356,069,407.39
13-May-08 214.09 -0.13% 459,754,773,986.23
14-May-08 216.28 1.02% 464,457,763,173.16
15-May-08 215.57 -0.33% 462,933,049,783.79
16-May-08 215.85 0.13% 463,534,345,204.95
20-May-08 215.81 -0.02% 463,448,445,859.07
21-May-08 217.96 1.00% 468,065,535,700.12
22-May-08 213.28 -2.15% 458,015,312,232.16
23-May-08 204.25 -4.23% 438,623,534,899.75
26-May-08 196.71 -3.69% 422,431,508,201.37
27-May-08 200.43 1.89% 430,420,147,368.21
28-May-08 211.03 5.29% 453,183,474,026.41
29-May-08 210.08 -0.45% 451,143,364,561.76
30-May-08 208.17 -0.91% 447,041,670,795.99
2-Jun-08 208.74 0.27% 448,265,736,474.78
3-Jun-08 210.41 0.80% 451,852,034,165.27
4-Jun-08 206.02 -2.09% 442,424,580,954.94
5-Jun-08 213.28 3.52% 458,015,312,232.16
6-Jun-08 203.87 -4.41% 437,807,491,113.89
10-Jun-08 191.41 -6.11% 411,049,844,872.27
11-Jun-08 190.74 -0.35% 409,611,030,828.78
12-Jun-08 190.98 0.13% 410,126,426,904.06
13-Jun-08 188.69 -1.20% 405,208,689,352.43
16-Jun-08 192.79 2.17% 414,013,372,305.13
17-Jun-08 194.32 0.79% 417,299,022,285.04
18-Jun-08 194.85 0.27% 418,437,188,617.95
19-Jun-08 196.23 0.71% 421,400,716,050.81
20-Jun-08 189.31 -3.53% 406,540,129,213.57
23-Jun-08 186.4 -1.54% 400,290,951,800.80
24-Jun-08 183.1 -1.77% 393,204,255,765.70
25-Jun-08 176.8 -3.44% 379,675,108,789.60
26-Jun-08 182.82 3.40% 392,602,960,344.54
27-Jun-08 175.89 -3.79% 377,720,898,670.83
30-Jun-08 177.61 0.98% 381,414,570,543.67
1-Jul-08 176.66 -0.53% 379,374,461,079.02
2-Jul-08 169.92 -3.82% 364,900,421,298.24
3-Jul-08 162.33 -4.47% 348,601,020,417.51
4-Jul-08 163.29 0.59% 350,662,604,718.63
7-Jul-08 169.21 3.63% 363,375,707,908.87
8-Jul-08 164.77 -2.62% 353,840,880,516.19
9-Jul-08 174.94 6.17% 375,680,789,206.18
10-Jul-08 171.07 -2.21% 367,370,027,492.29
11-Jul-08 167.97 -1.81% 360,712,828,186.59
14-Jul-08 160.14 -4.66% 343,898,031,230.58
15-Jul-08 151.88 -5.16% 326,159,816,306.36
16-Jul-08 160.47 5.66% 344,606,700,834.09
17-Jul-08 163.54 1.91% 351,199,475,630.38
18-Jul-08 170.72 4.39% 366,618,408,215.84
21-Jul-08 175.26 2.66% 376,367,983,973.22
22-Jul-08 185.37 5.77% 398,079,043,644.39
23-Jul-08 186.44 0.58% 400,376,851,146.68
24-Jul-08 186.39 -0.03% 400,269,476,964.33
25-Jul-08 185.32 -0.57% 397,971,669,462.04
28-Jul-08 185.9 0.31% 399,217,209,977.30
29-Jul-08 183.56 -1.26% 394,192,098,243.32
30-Jul-08 182.83 -0.40% 392,624,435,181.01
31-Jul-08 184.1 0.69% 395,351,739,412.70
1-Aug-08 181.75 -1.28% 390,305,152,842.25
4-Aug-08 183.66 1.05% 394,406,846,608.02
5-Aug-08 185.37 0.93% 398,079,043,644.39
6-Aug-08 185.17 -0.11% 397,649,546,914.99
7-Aug-08 186.73 0.84% 400,999,621,404.31
8-Aug-08 185.56 -0.63% 398,487,065,537.32
11-Aug-08 190.2 2.50% 408,451,389,659.40
12-Aug-08 191.57 0.72% 411,393,442,255.79
13-Aug-08 190.1 -0.77% 408,236,641,294.70
14-Aug-08 186.49 -1.90% 400,484,225,329.03
18-Aug-08 183.8 -1.44% 394,707,494,318.60
19-Aug-08 179.95 -2.09% 386,439,682,277.65
20-Aug-08 178.48 -0.82% 383,282,881,316.56
21-Aug-08 176.68 -1.01% 379,417,410,751.96
22-Aug-08 177.75 0.61% 381,715,218,254.25
25-Aug-08 179.8 1.15% 386,117,559,730.60
26-Aug-08 180.92 0.62% 388,522,741,415.24
27-Aug-08 179.36 -0.86% 385,172,666,925.92
28-Aug-08 179.85 0.27% 386,224,933,912.95
29-Aug-08 184.59 2.64% 396,404,006,399.73
1-Sep-08 188.15 1.93% 404,049,048,183.05
2-Sep-08 189.17 0.54% 406,239,481,502.99
4-Sep-08 184.59 -2.42% 396,404,006,399.73
5-Sep-08 185.32 0.40% 397,971,669,462.04
8-Sep-08 190.98 3.05% 410,126,426,904.06
9-Sep-08 189.52 -0.76% 406,991,100,779.44
10-Sep-08 190.3 0.41% 408,666,138,024.10
11-Sep-08 187.42 -1.51% 402,481,385,120.74
12-Sep-08 185.42 -1.07% 398,186,417,826.74
15-Sep-08 183.36 -1.11% 393,762,601,513.92
16-Sep-08 188.05 2.56% 403,834,299,818.35
17-Sep-08 179.26 -4.67% 384,957,918,561.22
18-Sep-08 180.34 0.60% 387,277,200,899.98
19-Sep-08 186.88 3.63% 401,321,743,951.36
22-Sep-08 189.91 1.62% 407,828,619,401.77
23-Sep-08 189.42 -0.26% 406,776,352,414.74
24-Sep-08 188.34 -0.57% 404,457,070,075.98
25-Sep-08 182.83 -2.93% 392,624,435,181.01
26-Sep-08 186 1.73% 399,431,958,342.00
29-Sep-08 186.34 0.18% 400,162,102,781.98
30-Sep-08 182.63 -1.99% 392,194,938,451.61
1-Oct-08 188.1 3.00% 403,941,674,000.70
3-Oct-08 185.17 -1.56% 397,649,546,914.99
6-Oct-08 176.43 -4.72% 378,880,539,840.21
7-Oct-08 174.77 -0.94% 375,315,716,986.19
8-Oct-08 163.15 -6.65% 350,361,957,008.05
10-Oct-08 160.81 -1.43% 345,336,845,274.07
13-Oct-08 165.01 2.61% 354,356,276,591.47
14-Oct-08 165.01 0.00% 354,356,276,591.47
15-Oct-08 156.22 -5.33% 335,479,895,334.34
16-Oct-08 159.15 1.88% 341,772,022,420.05
17-Oct-08 155.25 -2.45% 333,396,836,196.75
20-Oct-08 161.54 4.05% 346,904,508,336.38
21-Oct-08 166.47 3.05% 357,491,602,716.09
22-Oct-08 166.18 -0.17% 356,868,832,458.46
23-Oct-08 166.96 0.47% 358,543,869,703.12
24-Oct-08 152.17 -8.86% 326,782,586,563.99
27-Oct-08 145.48 -4.40% 312,415,920,965.56
28-Oct-08 151.34 4.03% 325,000,175,136.98
29-Oct-08 152.32 0.65% 327,104,709,111.04
31-Oct-08 150.85 -0.97% 323,947,908,149.95
3-Nov-08 152.51 1.10% 327,512,731,003.97
4-Nov-08 167.69 9.95% 360,111,532,765.43
5-Nov-08 165.69 -1.19% 355,816,565,471.43
6-Nov-08 165.11 -0.35% 354,571,024,956.17
7-Nov-08 170.53 3.28% 366,210,386,322.91
10-Nov-08 168.18 -1.38% 361,163,799,752.46
11-Nov-08 168.57 0.23% 362,001,318,374.79
12-Nov-08 165.3 -1.94% 354,979,046,849.10
14-Nov-08 166.96 1.00% 358,543,869,703.12
17-Nov-08 160.81 -3.68% 345,336,845,274.07
18-Nov-08 156.42 -2.73% 335,909,392,063.74
19-Nov-08 161.59 3.31% 347,011,882,518.73
20-Nov-08 160.86 -0.45% 345,444,219,456.42
21-Nov-08 164.91 2.52% 354,141,528,226.77
24-Nov-08 167.3 1.45% 359,274,014,143.10
25-Nov-08 165.01 -1.37% 354,356,276,591.47
26-Nov-08 167.79 1.68% 360,326,281,130.13
28-Nov-08 167.94 0.09% 360,648,403,677.18
1-Dec-08 162.08 -3.49% 348,064,149,505.76
2-Dec-08 165.99 2.41% 356,460,810,565.53
3-Dec-08 164.62 -0.83% 353,518,757,969.14
4-Dec-08 168.91 2.61% 362,731,462,814.77
5-Dec-08 164.42 -2.66% 353,089,261,239.74
8-Dec-08 165.99 0.95% 356,460,810,565.53
10-Dec-08 165.99 0.00% 356,460,810,565.53
11-Dec-08 166.67 0.41% 357,921,099,445.49
12-Dec-08 169.26 1.55% 363,483,082,091.22
15-Dec-08 170.53 0.75% 366,210,386,322.91
16-Dec-08 172.97 1.43% 371,450,246,421.59
17-Dec-08 169.89 -1.78% 364,835,996,788.83
18-Dec-08 177.51 4.49% 381,199,822,178.97
19-Dec-08 173.8 -2.09% 373,232,657,848.60
22-Dec-08 177.12 1.91% 380,362,303,556.64
23-Dec-08 172.92 -2.37% 371,342,872,239.24
24-Dec-08 168.91 -2.32% 362,731,462,814.77
26-Dec-08 167.55 -0.81% 359,810,885,054.85
29-Dec-08 167.06 -0.29% 358,758,618,067.82
30-Dec-08 167.94 0.53% 360,648,403,677.18
31-Dec-08 167.55 -0.23% 359,810,885,054.85
1-Jan-09 167.65 0.06% 360,025,633,419.55
2-Jan-09 170.92 1.95% 367,047,904,945.24
5-Jan-09 169.5 -0.83% 363,998,478,166.50
6-Jan-09 170.87 0.81% 366,940,530,762.89
7-Jan-09 163.11 -4.54% 350,276,057,662.17
9-Jan-09 165.59 1.52% 355,601,817,106.73
12-Jan-09 159.64 -3.59% 342,824,289,407.08
13-Jan-09 164.67 3.15% 353,626,132,151.49
14-Jan-09 165.89 0.74% 356,246,062,200.83
15-Jan-09 164.72 -0.71% 353,733,506,333.84
16-Jan-09 168.13 2.07% 361,056,425,570.11
19-Jan-09 166.08 -1.22% 356,654,084,093.76
20-Jan-09 167.45 0.82% 359,596,136,690.15
21-Jan-09 166.82 -0.38% 358,243,221,992.54
22-Jan-09 166.67 -0.09% 357,921,099,445.49
23-Jan-09 166.47 -0.12% 357,491,602,716.09
27-Jan-09 166.67 0.12% 357,921,099,445.49
28-Jan-09 171.84 3.10% 369,023,589,900.48
29-Jan-09 170.38 -0.85% 365,888,263,775.86
30-Jan-09 176.73 3.73% 379,524,784,934.31
2-Feb-09 173.8 -1.66% 373,232,657,848.60
3-Feb-09 177.26 1.99% 380,662,951,267.22
4-Feb-09 176.73 -0.30% 379,524,784,934.31
5-Feb-09 177.7 0.55% 381,607,844,071.90
6-Feb-09 178.48 0.44% 383,282,881,316.56
9-Feb-09 178.48 0.00% 383,282,881,316.56
10-Feb-09 175.75 -1.53% 377,420,250,960.25
11-Feb-09 176.14 0.22% 378,257,769,582.58
12-Feb-09 174.14 -1.14% 373,962,802,288.58
13-Feb-09 175.41 0.73% 376,690,106,520.27
16-Feb-09 176.97 0.89% 380,040,181,009.59
17-Feb-09 175.85 -0.63% 377,634,999,324.95
18-Feb-09 174.87 -0.56% 375,530,465,350.89
19-Feb-09 177.12 1.29% 380,362,303,556.64
20-Feb-09 176.63 -0.28% 379,310,036,569.61
24-Feb-09 175.55 -0.61% 376,990,754,230.85
25-Feb-09 178.19 1.50% 382,660,111,058.93
26-Feb-09 181.07 1.62% 388,844,863,962.29
27-Feb-09 177.8 -1.81% 381,822,592,436.60
2-Mar-09 173.94 -2.17% 373,533,305,559.18
3-Mar-09 170.87 -1.76% 366,940,530,762.89
4-Mar-09 170.09 -0.46% 365,265,493,518.23
5-Mar-09 163.25 -4.02% 350,576,705,372.75
6-Mar-09 160.62 -1.61% 344,928,823,381.14
9-Mar-09 154.27 -3.95% 331,292,302,222.69
12-Mar-09 155.49 0.79% 333,912,232,272.03
13-Mar-09 162.08 4.24% 348,064,149,505.76
16-Mar-09 166.03 2.44% 356,546,709,911.41
17-Mar-09 168.67 1.59% 362,216,066,739.49
18-Mar-09 165.01 -2.17% 354,356,276,591.47
19-Mar-09 165.74 0.44% 355,923,939,653.78
20-Mar-09 164.76 -0.59% 353,819,405,679.72
23-Mar-09 171.11 3.85% 367,455,926,838.17
24-Mar-09 169.4 -1.00% 363,783,729,801.80
25-Mar-09 173.8 2.60% 373,232,657,848.60
26-Mar-09 179.41 3.23% 385,280,041,108.27
27-Mar-09 183.56 2.31% 394,192,098,243.32
30-Mar-09 173.8 -5.32% 373,232,657,848.60
31-Mar-09 180.73 3.99% 388,114,719,522.31
1-Apr-09 178.68 383,712,378,045.96

2-Apr-09 181.12 1.37% 388,952,238,144.64
6-Apr-09 175.02 -3.37% 375,852,587,897.94
8-Apr-09 186 6.27% 399,431,958,342.00
9-Apr-09 183.56 -1.31% 394,192,098,243.32
13-Apr-09 182.1 -0.80% 391,056,772,118.70
15-Apr-09 180.63 -0.81% 387,899,971,157.61
16-Apr-09 186.83 3.43% 401,214,369,769.01
17-Apr-09 184.05 -1.49% 395,244,365,230.35
20-Apr-09 179.65 -2.39% 385,795,437,183.55
21-Apr-09 184.1 2.48% 395,351,739,412.70
22-Apr-09 185.51 0.77% 398,379,691,354.97
23-Apr-09 186 0.26% 399,431,958,342.00
24-Apr-09 185.61 -0.21% 398,594,439,719.67
27-Apr-09 188.44 1.52% 404,671,818,440.68
28-Apr-09 183.22 -2.77% 393,461,953,803.34
29-Apr-09 184.24 0.56% 395,652,387,123.28
4-May-09 200.16 8.64% 429,840,326,783.52
5-May-09 193.03 -3.56% 414,528,768,380.41
6-May-09 188.74 -2.22% 405,316,063,534.78
7-May-09 185.51 -1.71% 398,379,691,354.97
8-May-09 183.71 -0.97% 394,514,220,790.37
11-May-09 184.54 0.45% 396,296,632,217.38
12-May-09 186.59 1.11% 400,698,973,693.73
13-May-09 182.83 -2.02% 392,624,435,181.01
14-May-09 182.34 -0.27% 391,572,168,193.98
15-May-09 181.75 -0.32% 390,305,152,842.25
18-May-09 201.87 11.07% 433,512,523,819.89
19-May-09 186.49 -7.62% 400,484,225,329.03
20-May-09 182 -2.41% 390,842,023,754.00
21-May-09 177.99 -2.20% 382,230,614,329.53
22-May-09 179.65 0.93% 385,795,437,183.55
25-May-09 185.51 3.26% 398,379,691,354.97
26-May-09 180.19 -2.87% 386,955,078,352.93
27-May-09 179.85 -0.19% 386,224,933,912.95
28-May-09 178.68 -0.65% 383,712,378,045.96
29-May-09 180.53 1.04% 387,685,222,792.91
1-Jun-09 188.93 4.65% 405,724,085,427.71
2-Jun-09 187.47 -0.77% 402,588,759,303.09
3-Jun-09 198.69 5.98% 426,683,525,822.43
4-Jun-09 199.77 0.54% 429,002,808,161.19
5-Jun-09 187.71 -6.04% 403,104,155,378.37
8-Jun-09 179.65 -4.29% 385,795,437,183.55
9-Jun-09 186.88 4.02% 401,321,743,951.36
10-Jun-09 190.44 1.90% 408,966,785,734.68
11-Jun-09 193.32 1.51% 415,151,538,638.04
12-Jun-09 191.57 -0.91% 411,393,442,255.79
15-Jun-09 193.91 1.22% 416,418,553,989.77
16-Jun-09 193.91 0.00% 416,418,553,989.77
17-Jun-09 188.59 -2.74% 404,993,940,987.73
18-Jun-09 188.44 -0.08% 404,671,818,440.68
19-Jun-09 195.28 3.63% 419,360,606,586.16
22-Jun-09 198.16 1.47% 425,545,359,489.52
23-Jun-09 191.57 -3.33% 411,393,442,255.79
24-Jun-09 194.25 1.40% 417,148,698,429.75
25-Jun-09 188.69 -2.86% 405,208,689,352.43
26-Jun-09 193.03 2.30% 414,528,768,380.41
29-Jun-09 189.08 -2.05% 406,046,207,974.76
30-Jun-09 187.27 -0.96% 402,159,262,573.69
1-Jul-09 186.98 -0.15% 401,536,492,316.06
2-Jul-09 187.08 0.05% 401,751,240,680.76
3-Jul-09 188 0.49% 403,726,925,636.00
6-Jul-09 194.3 3.35% 417,256,072,612.10
7-Jul-09 205.53 5.78% 441,372,313,967.91
8-Jul-09 204.75 -0.38% 439,697,276,723.25
9-Jul-09 208.65 1.90% 448,072,462,946.55
10-Jul-09 766.46 267.34% 1,645,960,316,079.62
13-Jul-09 205.52 -73.19% 441,350,839,131.44
14-Jul-09 209.54 1.96% 449,983,723,392.38
15-Jul-09 213.76 2.01% 459,046,104,382.72
16-Jul-09 213.07 -0.32% 457,564,340,666.29
17-Jul-09 226.32 6.22% 486,018,498,989.04
20-Jul-09 220.63 -2.51% 473,799,317,037.61
21-Jul-09 214.35 -2.85% 460,313,119,734.45
22-Jul-09 213.86 -0.23% 459,260,852,747.42
23-Jul-09 225.63 5.50% 484,536,735,272.61
24-Jul-09 226.96 0.59% 487,392,888,523.12
27-Jul-09 233.68 2.96% 501,823,978,630.96
28-Jul-09 236.96 1.40% 508,867,724,993.12
29-Jul-09 232.6 -1.84% 499,504,696,292.20
30-Jul-09 235.83 1.39% 506,441,068,472.01
31-Jul-09 247.21 4.83% 530,879,432,374.87
3-Aug-09 243.29 -1.59% 522,461,296,478.63
4-Aug-09 241.82 -0.60% 519,304,495,517.54
5-Aug-09 238.04 -1.56% 511,187,007,331.88
6-Aug-09 231.91 -2.58% 498,022,932,575.77
7-Aug-09 223.13 -3.79% 479,168,026,155.11
10-Aug-09 216.61 -2.92% 465,166,432,776.67
11-Aug-09 221.07 2.06% 474,744,209,842.29
12-Aug-09 225.09 1.82% 483,377,094,103.23
13-Aug-09 237.26 5.41% 509,511,970,087.22
14-Aug-09 230.54 -2.83% 495,080,879,979.38
17-Aug-09 218.08 -5.40% 468,323,233,737.76
24-Aug-09 233.58 7.11% 501,609,230,266.26
25-Aug-09 235.44 0.80% 505,603,549,849.68
26-Aug-09 234.22 -0.52% 502,983,619,800.34
27-Aug-09 235.93 0.73% 506,655,816,836.71
28-Aug-09 231.71 -1.79% 497,593,435,846.37
31-Aug-09 226.61 -2.20% 486,641,269,246.67
1-Sep-09 227.15 0.24% 487,800,910,416.05
2-Sep-09 223.18 -1.75% 479,275,400,337.46
3-Sep-09 222.25 -0.42% 477,278,240,545.75
4-Sep-09 228.87 2.98% 491,494,582,288.89
7-Sep-09 226.22 -1.16% 485,803,750,624.34
8-Sep-09 224.5 -0.76% 482,110,078,751.50
9-Sep-09 222.69 -0.81% 478,223,133,350.43
10-Sep-09 224.75 0.93% 482,646,949,663.25
11-Sep-09 223.67 -0.48% 480,327,667,324.49
14-Sep-09 220.73 -1.31% 474,014,065,402.31
15-Sep-09 224.65 1.78% 482,432,201,298.55
16-Sep-09 227.45 1.25% 488,445,155,510.15
17-Sep-09 223.77 -1.62% 480,542,415,689.19
18-Sep-09 222.69 -0.48% 478,223,133,350.43
22-Sep-09 229.02 2.84% 491,816,704,835.94
23-Sep-09 225.88 -1.37% 485,073,606,184.36
24-Sep-09 227.35 0.65% 488,230,407,145.45
25-Sep-09 230.49 1.38% 494,973,505,797.03
29-Sep-09 229.75 -0.32% 493,384,367,898.25
30-Sep-09 227.99 -0.77% 489,604,796,679.53
1-Oct-09 228.82 0.36% 491,387,208,106.54
5-Oct-09 234.22 2.36% 502,983,619,800.34
6-Oct-09 243.04 3.77% 521,924,425,566.88
7-Oct-09 240.15 -1.19% 515,718,197,827.05
8-Oct-09 243.04 1.20% 521,924,425,566.88
9-Oct-09 243.88 0.35% 523,728,311,830.36
12-Oct-09 252.41 3.50% 542,046,347,339.27
14-Oct-09 254.08 0.66% 545,632,645,029.76
15-Oct-09 251.29 -1.10% 539,641,165,654.63
16-Oct-09 246.97 -1.72% 530,364,036,299.59
20-Oct-09 245.4 -0.64% 526,992,486,973.80
21-Oct-09 239.42 -2.44% 514,150,534,764.74
22-Oct-09 243.09 1.53% 522,031,799,749.23
23-Oct-09 255.06 4.92% 547,737,179,003.82
26-Oct-09 259.33 1.67% 556,906,934,176.51
27-Oct-09 254.57 -1.84% 546,684,912,016.79
28-Oct-09 255.31 0.29% 548,274,049,915.57
29-Oct-09 255.06 -0.10% 547,737,179,003.82
30-Oct-09 251.14 -1.54% 539,319,043,107.58
3-Nov-09 239.86 -4.49% 515,095,427,569.42
4-Nov-09 250.16 4.29% 537,214,509,133.52
5-Nov-09 246.58 -1.43% 529,526,517,677.26
6-Nov-09 244.66 -0.78% 525,403,349,075.02
9-Nov-09 253.64 3.67% 544,687,752,225.08
10-Nov-09 251.58 -0.81% 540,263,935,912.26
11-Nov-09 253.15 0.62% 543,635,485,238.05
12-Nov-09 248.05 -2.01% 532,683,318,638.35
13-Nov-09 249.18 0.46% 535,109,975,159.46
16-Nov-09 250.65 0.59% 538,266,776,120.55
17-Nov-09 250.45 -0.08% 537,837,279,391.15
18-Nov-09 253.79 1.33% 545,009,874,772.13
19-Nov-09 250.65 -1.24% 538,266,776,120.55
20-Nov-09 255.6 1.97% 548,896,820,173.20
23-Nov-09 264.28 3.40% 567,536,978,229.16
24-Nov-09 257.96 -2.39% 553,964,881,580.12
25-Nov-09 263.84 2.28% 566,592,085,424.48
26-Nov-09 256.04 -2.96% 549,841,712,977.88
27-Nov-09 252.32 -1.45% 541,853,073,811.04
30-Nov-09 252.85 0.21% 542,991,240,143.95
1-Dec-09 253.54 0.27% 544,473,003,860.38
2-Dec-09 252.12 -0.56% 541,423,577,081.64
3-Dec-09 250.16 -0.78% 537,214,509,133.52
4-Dec-09 252.71 1.02% 542,690,592,433.37
7-Dec-09 249.67 -1.20% 536,162,242,146.49
8-Dec-09 253.69 1.61% 544,795,126,407.43
9-Dec-09 251.92 -0.70% 540,994,080,352.24
10-Dec-09 249.37 -1.01% 535,517,997,052.39
11-Dec-09 246.82 -1.02% 530,041,913,752.54
14-Dec-09 246.23 -0.24% 528,774,898,400.81
15-Dec-09 245.15 -0.44% 526,455,616,062.05
16-Dec-09 245.74 0.24% 527,722,631,413.78
17-Dec-09 244.37 -0.56% 524,780,578,817.39
18-Dec-09 241.52 -1.17% 518,660,250,423.44
21-Dec-09 239.37 -0.89% 514,043,160,582.39
22-Dec-09 241.33 0.82% 518,252,228,530.51
23-Dec-09 249.67 3.46% 536,162,242,146.49
24-Dec-09 250.5 0.33% 537,944,653,573.50
29-Dec-09 250.94 0.18% 538,889,546,378.18
30-Dec-09 245.35 -2.23% 526,885,112,791.45
31-Dec-09 246.58 0.50% 529,526,517,677.26
4-Jan-10 249.47 1.17% 535,732,745,417.09
5-Jan-10 251.19 0.69% 539,426,417,289.93
6-Jan-10 253.05 0.74% 543,420,736,873.35
7-Jan-10 251.14 -0.75% 539,319,043,107.58
8-Jan-10 251.87 0.29% 540,886,706,169.89
11-Jan-10 251.58 -0.12% 540,263,935,912.26
12-Jan-10 245.4 -2.46% 526,992,486,973.80
13-Jan-10 244.47 -0.38% 524,995,327,182.09
14-Jan-10 243.68 -0.32% 523,298,815,100.96
15-Jan-10 248.1 1.81% 532,790,692,820.70
18-Jan-10 245.64 -0.99% 527,507,883,049.08
19-Jan-10 244.86 -0.32% 525,832,845,804.42
3-Feb-10 244.86 0.00% 525,832,845,804.42
11-Feb-10 242.55 -0.94% 520,872,158,579.85
15-Feb-10 243.29 0.31% 522,461,296,478.63
16-Feb-10 245.79 1.03% 527,830,005,596.13
17-Feb-10 246.63 0.34% 529,633,891,859.61
18-Feb-10 243.63 -1.22% 523,191,440,918.61
19-Feb-10 244.03 0.16% 524,050,434,377.41
22-Feb-10 242.46 -0.64% 520,678,885,051.62
23-Feb-10 244.27 0.75% 524,565,830,452.69
24-Feb-10 243.49 -0.32% 522,890,793,208.03
25-Feb-10 242.95 -0.22% 521,731,152,038.65
26-Feb-10 229.07 -5.71% 491,924,079,018.29
2-Mar-10 237.4 3.64% 509,812,617,797.80
3-Mar-10 240.94 1.49% 517,414,709,908.18
4-Mar-10 240.89 -0.02% 517,307,335,725.83
5-Mar-10 240.1 -0.33% 515,610,823,644.70
8-Mar-10 246.23 2.55% 528,774,898,400.81
9-Mar-10 245.4 -0.34% 526,992,486,973.80
10-Mar-10 248.54 1.28% 533,735,585,625.38
11-Mar-10 252.02 1.40% 541,208,828,716.94
12-Mar-10 253.59 0.62% 544,580,378,042.73
15-Mar-10 255.06 0.58% 547,737,179,003.82
16-Mar-10 254.67 -0.15% 546,899,660,381.49
17-Mar-10 257.91 1.27% 553,857,507,397.77
18-Mar-10 255.01 -1.12% 547,629,804,821.47
19-Mar-10 255.8 0.31% 549,326,316,902.60
22-Mar-10 256.14 0.13% 550,056,461,342.58
23-Mar-10 256.04 -0.04% 549,841,712,977.88
25-Mar-10 258.01 0.77% 554,072,255,762.47
26-Mar-10 259.67 0.64% 557,637,078,616.49
29-Mar-10 265.12 2.10% 569,340,864,492.64
30-Mar-10 263.06 -0.78% 564,917,048,179.82
31-Mar-10 258.59 -1.70% 555,317,796,277.73
No.of shar 2147483647
2006 2007 2008 2009 2010 TCF
WACC 0.17736219 0.181857 0.148076 0.145136 0.129925
NOPAT 2481.26309 2948.739 3423.285 3701.709 4643.784 5386.789
Dep 359.49 393.78 472.87 580.86 643.9 746.924
Capex 855.65 1661.73 2385 1476.06 1223.02 1418.703
Change in wc 683.86 1060.94 614.79 920.12 479.72 556.4752
FCFF 1301.24309 619.8493 896.3652 1886.389 3584.944 4158.535
PV 1105.21902 443.7686 592.3427 1096.991 1946.409
ASSUMPTION
TV 157096.628 Average of wacc for 5 y
pv of tv 75456.421 0.156471
value 80641.1507
ASSUMPTION
Average of wacc for 5 yrs is taken for discounting

Itc Eva

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Itc Eva

Uploaded by

Copyright:

Available Formats

free cash flows analysis Mar-05 Mar-06 Mar-07 8-Mar 9-Mar Mar-10

profit before tax 3213.35 3370.86 4085.37 4705.85 4922.11 6257.05

Total expenses 13510.78 15095.91 18216.29 19906.72 22320.93 23754.4

Outsourced mfg. jobs (incl. job works, etc.) 0 0 0 0 315.84 316.41

Other operational exp. of indl. enterprises 0 0 0 0 104.82 160.45

PBDITA 3599.36 3747.77 4488.74 5197.89 5602.01 6974.49

growth rate( CAGR of PBT) 0.1316856

Net pre-operative expenses pending allocation 0 0 0 0 0 0

Net fixed assets 4467.14 4926.85 6241.31 8164.5 9127.07 9799.15

Investments 3329.13 2998.1 2505.89 2607.89 2507.07 5000.48

Group companies 90.46 131.58 137 143.67 148.21 153.25

Deferred tax assets 219.56 234.63 267.52 297.87 305.9 350.99

Loans & advances 36.12 53.86 55.13 69.74 130.41 112.14

Total assets 11968.89 13671.84 15697.82 18072.97 20463.55 24167.12

Minority interest reserves 63.37 81.75 107.58 113.21 129.96 126.38

Reserves & surplus 7689.77 8845.94 10270.36 11910.94 13650.72 14076.49

Total borrowings 246.98 146.68 200.9 224.92 186.67 110.77

Secured borrowings 89.27 60.62 60.8 15 18.86 0.95

Total liabilities 11968.89 13671.84 15697.82 18072.97 20463.55 24167.12

C.Lia 2051.45 2295.11 2561.98 2984.34 3248.42 3753.35

Cost of Debt (post - tax) 6.24% 6.24% 6.24%

Market Value (Daily Average)

Book Value (Average)

Total Capital Employed (for WACC) 22,565.51 31,663.54

PBT (include P&E items) (1) 3370.86 4085.37

EVA (NOPAT - Cost of CAPITAL) 924.53 1,110.57

6.24% 6.24% 6.24%

35,676.79 38,590.93 48,989.82

11467.19 13157.98 14243.235

35,889.70 38,796.72 49,138.54

4705.85 4992.11 6257.05 Assumptions/Limitations

19.17 29.04 73.54

1,693.74 1,762.14 2,773.91

1-Apr-05 124.67 267,726,786,271.49

3-Apr-06 183.64 394,363,896,935.08

2-Apr-07 137.38 295,021,303,424.86

1-Apr-08 201.58 432,889,753,562.26

1-Apr-09 178.68 383,712,378,045.96

You might also like