Final Colgate Sss

8/8/2019 Final Colgate Sss

1/123

Date Open High Low Close avg. Volume

12/31/2009 82.94 83.07 82.12 82.15 1325300

12/30/2009 82.67 83.23 82.5 82.85 1603000

12/29/2009 82.9 83.36 82.78 82.86 1755600

12/28/2009 83.44 83.44 82.52 82.95 2578200

12/24/2009 83.37 83.66 82.9 83.15 946500

12/23/2009 83.31 83.68 83.05 83.44 161580012/22/2009 83.21 83.72 82.84 83.24 1572700

12/21/2009 82.78 83.82 82.74 83.23 2343100

12/18/2009 82.98 82.99 81 82.62 4344600

12/17/2009 84.15 84.22 82.5 82.88 2181800

12/16/2009 84.69 85.04 84.33 84.62 2360800

12/15/2009 84.4 84.67 83.62 84.5 2251900

12/14/2009 84.34 84.87 84.04 84.49 1739400

12/11/2009 83.18 84.63 82.9 83.92 2113400

12/10/2009 82.94 83.29 82.64 82.82 2383200

12/9/2009 82.14 83.22 82.14 82.5 307410012/8/2009 82.58 82.62 81.78 82 3112300

12/7/2009 84.19 84.58 82.16 82.98 4270400

12/4/2009 86.02 86.73 84.75 85.21 2097700

12/3/2009 86.47 86.77 85.49 85.65 2286900

12/2/2009 85.87 86.59 85.35 86.32 3066500

12/1/2009 84.19 85.99 84.15 85.75 3069900

11/30/2009 83.68 84.68 83.14 84.19 2869100

11/27/2009 83.35 84.16 82.1 83.63 1314600

11/25/2009 85.28 85.48 84.37 84.46 1917500

11/24/2009 84.93 85.14 84 85.06 2172800

11/23/2009 84.62 85.1 84.36 84.57 2239100

11/20/2009 84.12 85.02 83.88 83.97 4095200

11/19/2009 85 85 83.58 84.42 5413900

11/18/2009 82.62 87.39 82.12 85.87 13954900

11/17/2009 82.36 82.89 82.05 82.84 2148700

11/16/2009 81.85 82.52 81.66 82.4 1878100

11/13/2009 80.71 81.67 80.71 81.49 2732900

11/12/2009 81.59 81.95 80.36 80.5 3223800

11/11/2009 81.84 82.08 81.27 81.72 2157900

11/10/2009 81.17 82.04 80.83 81.47 2465300

11/9/2009 80.04 81.31 79.15 81.23 314970011/6/2009 79.28 80.3 79.09 79.87 2466400

11/5/2009 78.59 79.65 78.2 79.6 2154100

11/4/2009 77.67 79.02 77.43 78.33 2858800

11/3/2009 78.46 78.65 77.26 77.55 3225200

11/2/2009 78.91 79.5 77.88 78.7 3102500

10/30/2009 78.98 80.1 78.08 78.63 4946300

10/29/2009 76.85 79.47 76.07 78.94 4261200


2/123

10/28/2009 77.92 78.7 77.25 77.68 3253700

10/27/2009 77.35 78.35 77.24 77.85 2671400

10/26/2009 77.92 78.58 77.18 77.42 2722500

10/23/2009 79.64 79.8 77.43 77.72 3187000

10/22/2009 78.42 79.59 78.23 79.38 2985800

10/21/2009 79.38 80.15 78.82 78.92 2202500

10/20/2009 79.39 80.41 78.98 79.44 213010010/19/2009 79.24 79.69 78.57 79.47 2239900

10/16/2009 78.53 79.69 78.35 79.26 2398900

10/15/2009 78.53 78.92 78.21 78.77 2578600

10/14/2009 79.03 79.03 78.21 78.66 2746600

10/13/2009 79.5 79.5 78.28 78.66 2404800

10/12/2009 79.02 80.02 78.52 79.62 2225100

10/9/2009 78.84 78.85 78.3 78.71 1966600

10/8/2009 78.13 79.03 77.82 78.71 2480000

10/7/2009 77.66 77.83 77.27 77.76 1528500

10/6/2009 77.13 78.12 77.08 77.92 219560010/5/2009 76.83 77.06 75.66 76.86 3017400

10/2/2009 75.54 77.14 75.2 76.84 3087900

10/1/2009 76.6 76.6 75.46 75.82 3189400

9/30/2009 76.56 76.7 75.92 76.28 2860600

9/29/2009 76.5 76.92 75.8 76.55 2555900

9/28/2009 76.87 77.08 76.3 76.38 1817900

9/25/2009 76.37 77.19 76.2 76.5 2412400

9/24/2009 76.42 77.25 76.09 76.38 2325300

9/23/2009 75.5 77.44 75.5 76.36 2715000

9/22/2009 75.68 75.91 75.25 75.66 2874200

9/21/2009 76.01 76.22 75.48 75.7 1431300

9/18/2009 75.7 76.64 75.6 76.1 4034300

9/17/2009 75.53 76.26 75.14 75.26 2140500

9/16/2009 74.62 75.58 74.4 75.51 2542200

9/15/2009 75.1 75.1 74.36 74.45 2582400

9/14/2009 74.57 75.47 74.4 75.05 3516900

9/11/2009 74.25 75.69 74.25 75.23 4869700

9/10/2009 72.16 73.23 71.94 73.23 4079500

9/9/2009 71.46 72.08 70.62 72.04 2733200

9/8/2009 71.44 71.91 71.2 71.49 2215000

9/4/2009 71.08 71.15 70.7 71.08 19825009/3/2009 72.28 72.28 70.45 71.17 3369000

9/2/2009 71.71 72.24 71.27 72 1997900

9/1/2009 72.4 72.75 71.57 71.78 2409800

8/31/2009 72.46 73.28 72.36 72.7 1960400

8/28/2009 73.19 73.71 72.67 72.76 1687500

8/27/2009 73.41 73.48 72.8 73.23 1775100

8/26/2009 73.06 73.49 72.71 73.3 1904200


3/123

8/25/2009 72.95 73.42 72.63 73.09 2128600

8/24/2009 73.29 73.48 72.35 72.82 1728300

8/21/2009 73.3 73.62 72.68 73.16 2955600

8/20/2009 71.94 72.93 71.54 72.77 2552800

8/19/2009 70.87 72.14 70.73 71.97 1932500

8/18/2009 71.33 71.42 70.71 71.27 1483700

8/17/2009 70.89 71.48 70.71 71.34 19133008/14/2009 72.14 72.38 71.21 71.75 1626100

8/13/2009 71.77 72.07 71 72.03 1761500

8/12/2009 71.61 72.42 71.17 71.82 2508700

8/11/2009 71.28 72.18 71.1 71.77 2592500

8/10/2009 70.91 71.36 70.52 71.3 2725800

8/7/2009 71.66 72.1 70.88 71.02 2858400

8/6/2009 71.69 71.73 71.02 71.5 2860300

8/5/2009 72.28 72.28 71.19 71.6 2759900

8/4/2009 72.1 72.71 71.97 72.21 2975400

8/3/2009 72.64 72.64 71.44 72.13 47148007/31/2009 72.23 73.05 71.13 72.44 4992700

7/30/2009 74.2 74.3 71.09 71.83 11540900

7/29/2009 74.9 76 74.7 75.85 2443300

7/28/2009 74.84 75.48 74.84 75.37 1933800

7/27/2009 75.24 75.26 74.61 75.1 2046500

7/24/2009 74.46 75.24 74.42 75.1 2165600

7/23/2009 73.48 75.26 73.31 74.58 2929200

7/22/2009 73.43 74.28 73.2 73.44 3199200

7/21/2009 73.9 74.43 73.05 73.8 2957500

7/20/2009 73.74 73.85 72.67 73.43 2450500

7/17/2009 73.6 73.99 73.25 73.52 2410700

7/16/2009 72.77 74.14 72.77 73.54 2396900

7/15/2009 74 74 72.9 73.1 3122100

7/14/2009 73.01 73.36 72.67 73.34 1895300

7/13/2009 71.35 73.24 71.27 72.84 2940500

7/10/2009 72.84 72.84 70.99 71.23 4209700

7/9/2009 73.72 73.87 72.85 73.06 2078800

7/8/2009 72.92 73.63 72.7 73.34 3102700

7/7/2009 74.28 74.28 72.91 73.12 3561000

7/6/2009 72.18 74.49 71.58 74.38 5312400

7/2/2009 71.69 72.44 71.45 72.08 29266007/1/2009 70.93 72.38 70.93 72.14 2913700

6/30/2009 71.46 71.89 70.1 70.74 3712100

6/29/2009 71.77 72.49 71.48 71.74 2883600

6/26/2009 71.24 72.19 71.12 71.76 2769300

6/25/2009 70.07 71.74 69.65 71.44 3432300

6/24/2009 70.74 70.86 69.82 70.19 2821100

6/23/2009 70.59 70.8 69.88 70.36 2162200


4/123

6/22/2009 69.99 71.16 69.96 70.55 2429400

6/19/2009 71.39 71.68 70.2 70.57 4298200

6/18/2009 69.71 71.08 69.43 70.81 2557000

6/17/2009 68.53 69.99 68.5 69.52 2797600

6/16/2009 70.3 70.3 68.32 68.6 4597200

6/15/2009 70.82 70.82 69.76 69.96 2828000

6/12/2009 69.96 72 69.79 71.38 30686006/11/2009 70.35 71.19 70.19 70.26 2584200

6/10/2009 70.15 70.8 69.95 70.36 4346700

6/9/2009 70.89 70.9 69.97 70.17 3055500

6/8/2009 70.24 71.33 69.93 70.88 3216300

6/5/2009 71.27 71.7 70.5 70.9 3832300

6/4/2009 70.69 71.32 70.15 71.32 5271400

6/3/2009 69.82 70.89 69.54 70.84 6549100

6/2/2009 69.12 70.52 69.08 70.24 7755700

6/1/2009 66.29 69.56 66.29 69.42 7422400

5/29/2009 64.03 65.96 63.92 65.95 48744005/28/2009 63.68 64.1 62.9 63.97 3807500

5/27/2009 64.65 64.76 63.3 63.5 3479900

5/26/2009 63.82 64.92 63.56 64.76 3698500

5/22/2009 63.9 64.64 63.59 64.11 3166500

5/21/2009 63.2 63.92 62.75 63.9 3531400

5/20/2009 63.76 64.39 63.26 63.9 4685400

5/19/2009 64.22 64.5 63.9 64.21 3451200

5/18/2009 64.05 64.48 63.57 64.48 3191600

5/15/2009 63.43 64.02 63.19 63.49 3174800

5/14/2009 64.25 64.41 63.15 63.44 4028300

5/13/2009 63.05 64.41 62.5 64.14 6358400

5/12/2009 62.34 63.59 62 63.46 4541500

5/11/2009 61.22 62.39 61 62.19 3618000

5/8/2009 62.34 62.45 61.11 61.82 3375200

5/7/2009 61.7 62.15 61.21 61.87 4709700

5/6/2009 62.13 62.3 60.85 61.35 4468200

5/5/2009 62.58 62.58 61.02 61.56 4172900

5/4/2009 61.81 62.5 61.49 62.27 4123700

5/1/2009 59.12 61.98 58.83 61.4 7031500

4/30/2009 60.44 60.44 58.18 59 5968100

4/29/2009 59.31 60.06 58.93 59.71 37251004/28/2009 59.24 59.69 58.63 58.98 2391100

4/27/2009 59.08 60.2 58.79 59.37 3077600

4/24/2009 59.29 59.57 58.41 59.16 2697300

4/23/2009 59.06 59.47 58.37 58.97 3255500

4/22/2009 60.06 60.21 59.13 59.23 3971900

4/21/2009 60.16 61.33 60.1 60.6 2932000

4/20/2009 60.6 61.13 60.23 60.48 3048500


5/123

4/17/2009 59.44 61.32 58.92 60.82 4823300

4/16/2009 58.39 59.52 58.16 59.22 4473800

4/15/2009 57.15 58.05 57.15 58.03 3748000

4/14/2009 58.45 58.46 57.17 57.29 3735800

4/13/2009 59.79 59.79 58.25 58.49 3553200

4/9/2009 60.84 61.28 58.86 59.8 4140300

4/8/2009 60.39 60.92 59.75 60.62 34798004/7/2009 60.46 60.86 59.94 60.33 2589800

4/6/2009 60.21 61.21 60.02 61.11 2702300

4/3/2009 61.43 61.51 59.8 60.44 3950200

4/2/2009 59.15 61.85 59.15 61.23 5711200

4/1/2009 58.13 59.06 57 58.8 5381200

3/31/2009 59.06 59.79 58.58 58.98 2769600

3/30/2009 59 59.11 57.9 58.79 2832100

3/27/2009 59.58 60.22 59.1 59.51 2327300

3/26/2009 59.6 60.35 58.82 60.29 4124800

3/25/2009 59.01 59.74 58.5 59.23 31720003/24/2009 58.78 59.55 58.45 58.47 3043900

3/23/2009 58.17 59.32 57.74 59.31 2880000

3/20/2009 57.37 58.55 57.35 57.37 3760400

3/19/2009 58 58.23 57.11 57.31 3327100

3/18/2009 58.67 58.72 57.39 57.74 3880700

3/17/2009 57.26 59.03 57.22 58.91 2700500

3/16/2009 58.14 58.53 57.19 57.32 3449200

3/13/2009 56.87 57.8 56.26 57.62 3186700

3/12/2009 56.23 56.62 55.32 56.51 4716700

3/11/2009 56.1 57 55.86 56.38 2784600

3/10/2009 55.79 55.9 54.91 55.84 4530600

3/9/2009 55.47 55.81 54.51 55.05 4307500

3/6/2009 56.22 57.31 54.8 56.05 4780000

3/5/2009 57.54 58 55.56 56.03 3948200

3/4/2009 57.88 59.43 57.12 58.6 3597600

3/3/2009 58.41 58.8 57 57.32 3737200

3/2/2009 59.49 59.54 58.04 58.14 4313300

2/27/2009 58.87 60.98 58.27 60.18 4784200

2/26/2009 59.12 60 58.75 59.34 4466500

2/25/2009 59.33 59.66 58.52 58.86 3254500

2/24/2009 58.76 59.78 58.33 59.52 32971002/23/2009 59.51 60.09 58.35 58.4 3367900

2/20/2009 60.11 60.74 59.24 59.48 4617800

2/19/2009 61.28 61.74 60.46 60.72 2415900

2/18/2009 61.52 61.75 60.5 60.89 2512600

2/17/2009 62.4 62.48 60.6 61.1 3130200

2/13/2009 63.23 64.16 62.86 63.13 2506800

2/12/2009 62.69 63.31 61.69 63.31 2189600


6/123

2/11/2009 63.02 63.27 62.27 62.9 2121100

2/10/2009 63.93 64.66 62.19 62.64 3416000

2/9/2009 65.42 65.99 63.62 64.15 3720400

2/6/2009 64.59 65.91 64.42 65.66 2656800

2/5/2009 63.79 64.77 62.93 64.42 4092100

2/4/2009 66.08 66.88 63.73 64.06 4495600

2/3/2009 64.64 66.25 64.3 65.76 36013002/2/2009 64.52 65.2 63.41 64.34 3279200

1/30/2009 65.54 65.96 64.69 65.04 4818300

1/29/2009 64.5 67 64.43 65.22 5152200

1/28/2009 62.63 64.34 62.19 63.85 4011700

1/27/2009 61.98 62.9 61.95 62.22 3066600

1/26/2009 61.68 62.32 61.17 61.78 2457100

1/23/2009 61.89 62.14 60.6 61.68 3806600

1/22/2009 62.55 62.99 61.34 62.57 3900800

1/21/2009 63.01 63.57 61.96 63.43 3423400

1/20/2009 63.46 64.31 62.5 62.56 41792001/16/2009 63.72 63.88 62.44 63.54 4310900

1/15/2009 62.74 63.25 61.67 63.06 3302200

1/14/2009 64.12 64.25 62.2 62.82 3503800

1/13/2009 65.65 66.07 63.99 64.45 3983500

1/12/2009 65.18 65.86 64.8 65.59 3132000

1/9/2009 65.38 65.98 64.75 64.9 3469900

1/8/2009 65.77 66.21 64.8 65.54 3618900

1/7/2009 65.85 66.46 65.58 65.92 3159500

1/6/2009 68.02 68.76 66.32 66.5 4589200

1/5/2009 69.09 69.24 67.54 68.03 3580400

1/2/2009 68.47 69.71 67.7 69.32 3045300

12/31/2008 68.04 68.89 67.72 68.54 3718700

12/30/2008 67.98 68.67 67.4 68.02 2932400

12/29/2008 67.98 68.18 66.34 67.39 3024700

12/26/2008 67.84 68.36 67.19 68.1 2752000

12/24/2008 66.35 67.74 66 67.62 1658700

12/23/2008 66.34 66.97 65.45 65.85 3934800

12/22/2008 65.59 66.3 64.76 66.14 3465000

12/19/2008 64.84 65.67 64.01 65 5667100

12/18/2008 62.7 65 62.52 63.92 5245000

12/17/2008 61.85 62.85 61.59 62.18 330220012/16/2008 59.41 62.71 59.35 62.62 4730300

12/15/2008 59.67 60.1 58.42 59.4 2985200

12/12/2008 57.13 59.44 57.13 59.22 3518100

12/11/2008 59.39 59.99 57.92 58.56 4447200

12/10/2008 60.63 60.73 58.53 59.17 3602600

12/9/2008 61.13 62.17 59.71 59.98 3900700

12/8/2008 64 64.37 60.78 61.38 4288000


7/123

12/5/2008 60.87 63.24 59.93 63.01 3968900

12/4/2008 63.04 63.71 60.98 61.76 3110900

12/3/2008 61.4 63.75 60.26 63.64 3145700

12/2/2008 62.46 62.79 60.43 62.65 3599500

12/1/2008 63.58 64.12 61.28 61.43 3565800

11/28/2008 63.32 65.32 63.32 65.07 1845200

11/26/2008 61.6 63.56 61 63.49 324370011/25/2008 64.14 65.2 61.74 62.74 4670600

11/24/2008 62.82 64.93 62.33 63.89 5222200

11/21/2008 61.8 63 59.25 62.65 6588800

11/20/2008 62.32 64.12 60.04 60.5 6205400

11/19/2008 64 65.22 62.99 62.99 4980700

11/18/2008 62.08 64.19 61 64.05 4819400

11/17/2008 61.41 64.43 61.41 62.08 3469100

11/14/2008 62.36 65 61.78 62.06 4166000

11/13/2008 59.96 63.7 58.61 63.7 4434200

11/12/2008 60.76 61.24 59.4 59.51 351790011/11/2008 63.2 64.14 61.08 61.91 3514000

11/10/2008 63.5 64.54 62.51 63.55 2390200

11/7/2008 62.13 63.02 61.47 63.02 3188900

11/6/2008 63.26 64.54 61.05 61.6 4421900

11/5/2008 65.45 65.86 63.18 63.71 3952100

11/4/2008 65.14 66.52 64.37 66.15 3615200

11/3/2008 64.58 64.58 63.15 63.53 3833200

10/31/2008 64.03 66.96 61.84 62.76 7193900

10/30/2008 64.01 65.5 62.57 64.23 6453800

10/29/2008 60.23 63.16 59.26 60 6063400

10/28/2008 55.72 60.12 55.53 59.92 6234000

10/27/2008 54.92 57.4 54.36 54.77 3780700

10/24/2008 55.01 57.58 54.61 55.94 4058600

10/23/2008 59.13 60.2 55.87 58.29 5562700

10/22/2008 61.7 62.23 57.83 58.82 5323400

10/21/2008 63.74 64.98 62.51 62.88 2667900

10/20/2008 63.62 64.61 62.33 64.61 3298900

10/17/2008 60.62 64.34 60.62 62.19 3992400

10/16/2008 60.97 63 58.46 62.61 6106400

10/15/2008 62.94 63.25 60 60.57 4685800

10/14/2008 68.75 69 62.64 64 678450010/13/2008 62.75 67.3 62.19 67.13 5563600

10/10/2008 61.2 64.21 57.41 60.75 10101100

10/9/2008 68.08 68.31 63.53 63.53 5503500

10/8/2008 69.34 71.34 67.67 67.86 8491700

10/7/2008 73.89 74.24 71.4 71.65 5823200

10/6/2008 74.45 75.21 71.11 72.63 5622000

10/3/2008 77.64 77.64 75.37 75.5 4058100


8/123

10/2/2008 76 77.47 74.68 76.76 5342300

10/1/2008 74.92 76.37 74.88 76.32 2453400

9/30/2008 75.17 75.57 74.15 75.35 3852100

9/29/2008 76.4 77.66 74.19 74.67 4514600

9/26/2008 75.24 77.33 75.24 77.06 2738400

9/25/2008 75.02 76.58 74.93 76 3691600

9/24/2008 74.03 75.01 72.88 74.81 24728009/23/2008 73.49 75.11 73.03 73.65 3034900

9/22/2008 75.06 75.99 73.24 73.5 2560300

9/19/2008 77.06 78.14 74.88 75.71 5693100

9/18/2008 76.64 77.64 74.54 76.88 6205800

9/17/2008 77.36 78.08 76.02 76.36 5211000

9/16/2008 77.33 79.01 77.22 78.5 4906800

9/15/2008 77.96 80.49 77.96 78.18 4284600

9/12/2008 78.94 79.99 78.94 79.99 3447200

9/11/2008 77.84 79.52 77.25 79.52 3797000

9/10/2008 78.81 79.47 78.07 78.2 31263009/9/2008 79.37 79.55 78.57 78.59 3595500

9/8/2008 77.58 79.39 77.31 79.25 3924600

9/5/2008 76.47 77.21 75.83 77.07 3050900

9/4/2008 76.85 77.68 76.3 76.45 3290600

9/3/2008 76.07 77.52 76.07 77.06 2954000

9/2/2008 76.58 77.58 76.38 76.72 2041000

8/29/2008 76.51 77.09 76.03 76.03 1535400

8/28/2008 76.53 77 75.85 76.81 1599600

8/27/2008 75.68 76.34 75.26 76.23 1189700

8/26/2008 76.09 76.3 75.3 75.86 1670900

8/25/2008 76.81 77.21 75.83 75.98 1532500

8/22/2008 76.41 77.37 76.35 77.26 1580400

8/21/2008 76.25 76.42 75.66 76.26 2114200

8/20/2008 77.16 77.5 76.09 76.49 3394400

8/19/2008 77.58 78.39 77.05 77.33 2332800

8/18/2008 78.44 78.51 77.12 77.75 2437400

8/15/2008 77.79 78.96 77.01 78.42 2895800

8/14/2008 76.73 77.88 76.55 77.51 2264100

8/13/2008 78.09 78.42 76.71 77.38 1835000

8/12/2008 77.5 78.43 77.35 77.94 2045000

8/11/2008 78.2 78.35 77.22 77.85 29027008/8/2008 75.78 78.58 75.14 78.27 4667100

8/7/2008 75.65 76.5 75.19 75.76 3039500

8/6/2008 75.71 76.24 74.37 76.12 3307000

8/5/2008 75.2 76.19 75 75.84 4601600

8/4/2008 74.49 75.29 74.22 74.91 2901100

8/1/2008 74.8 74.87 73.78 74.44 3053700

7/31/2008 74.69 75.17 73.79 74.27 3355100


9/123

7/30/2008 74.7 75.33 74.1 74.97 4439000

7/29/2008 71.2 74.64 71.2 74.15 6855100

7/28/2008 69.31 69.67 68.56 68.56 2237600

7/25/2008 70.29 70.78 68.94 69.2 2600100

7/24/2008 69.85 70.51 69.51 69.99 2643000

7/23/2008 70.37 70.6 69.9 70.11 2896300

7/22/2008 68.23 70.16 68.23 70.09 32712007/21/2008 68.82 69.02 68.16 68.59 1754200

7/18/2008 69.85 69.85 68.7 68.84 3200700

7/17/2008 69.33 70.07 68 69.7 3553800

7/16/2008 69.02 69.5 68.38 69.15 4363300

7/15/2008 67.83 69.82 66.21 69.07 9395600

7/14/2008 69.32 70.05 68.52 68.96 2700800

7/11/2008 69.26 69.83 68.62 69.19 2781200

7/10/2008 70.39 70.78 69.29 69.87 2601200

7/9/2008 70.07 70.95 69.59 70.31 2445600

7/8/2008 69.6 70.08 69.25 69.88 36651007/7/2008 70.51 71.24 68.64 69.56 4329100

7/3/2008 69.47 70.57 69.25 70.35 1909500

7/2/2008 69.69 69.72 68.9 69.03 2720100

7/1/2008 68.43 69.41 68.02 69.4 3074100

6/30/2008 68.45 70.33 68.21 69.1 4109000

6/27/2008 69.15 69.59 68.01 68.21 3413100

6/26/2008 69.01 70.08 68.67 69.21 4397700

6/25/2008 68.56 70.13 68.27 69.68 3628000

6/24/2008 68.6 68.83 68.22 68.44 4665200

6/23/2008 69.78 69.78 68.71 68.84 4607400

6/20/2008 71.49 71.49 69.14 69.61 5403700

6/19/2008 71.54 72.16 71.23 71.56 3466600

6/18/2008 72.03 72.9 71.55 71.71 2462500

6/17/2008 73.06 73.16 72.31 72.39 2338300

6/16/2008 72.97 73.01 72 72.84 2136500

6/13/2008 73.44 73.56 72.21 73.3 2454500

6/12/2008 73.8 74.42 73.06 73.35 2314800

6/11/2008 74 74.56 73.55 73.8 2550600

6/10/2008 72.29 75 72.29 74.33 3365400

6/9/2008 72.99 73.04 72.26 72.9 2533600

6/6/2008 74.57 74.57 72.63 72.69 37327006/5/2008 74.73 75.16 73.92 75.04 4337000

6/4/2008 73.27 74.58 72.8 74.49 3392600

6/3/2008 73.27 73.88 72.99 73.35 4093900

6/2/2008 74 74.28 72.69 73.16 3976000

5/30/2008 73.57 74.5 73.37 74.36 6400000

5/29/2008 72.86 73.6 72.5 73.5 2530900

5/28/2008 72.73 72.98 72.28 72.85 2661000


10/123

5/27/2008 72.22 72.89 72.14 72.45 3348000

5/23/2008 71.88 72.47 71.74 72.14 2542400

5/22/2008 71.49 72.23 71.15 72.15 4385700

5/21/2008 71.78 72.59 71.38 71.53 5310900

5/20/2008 71.87 72.61 71.55 71.78 3646400

5/19/2008 72.5 72.75 71.87 72.08 4246300

5/16/2008 72.4 72.85 72 72.5 33451005/15/2008 71.78 72.3 71.27 72.3 4516400

5/14/2008 70.99 71.77 70.81 71.6 4165400

5/13/2008 71.05 71.48 70.71 70.81 4662300

5/12/2008 71.25 71.59 70.75 71.01 3153300

5/9/2008 71.27 71.63 71.09 71.21 3750100

5/8/2008 72.08 72.39 71.36 71.69 3734800

5/7/2008 73.37 73.51 71.84 71.86 4222500

5/6/2008 73.06 73.56 72.58 73.37 2647500

5/5/2008 73.72 73.72 73.04 73.23 2653500

5/2/2008 73.31 73.95 72.5 73.68 61575005/1/2008 71.88 73.22 71.34 72.76 7408000

4/30/2008 73.63 74.2 70.41 70.7 12506500

4/29/2008 76 77.08 75.78 75.78 2970600

4/28/2008 75.96 76.51 75.85 76.03 3087000

4/25/2008 77.01 77.01 75.85 76.1 2589500

4/24/2008 76.36 77.15 75.85 76.41 2769200

4/23/2008 76.98 76.98 75.96 76.41 2248700

4/22/2008 77.28 77.31 76 76.54 2177900

4/21/2008 77.38 77.68 77.25 77.46 2556600

4/18/2008 78.84 78.84 77.2 77.41 3352300

4/17/2008 78.32 78.65 77.64 77.7 2167900

4/16/2008 78.82 78.82 78.05 78.29 2999300

4/15/2008 78.63 78.63 77.71 78.31 1870400

4/14/2008 78 78.61 77.94 78.42 1633500

4/11/2008 78 78.99 77.86 78 1896500

4/10/2008 78.49 79.26 78.38 78.73 2543100

4/9/2008 78.5 78.95 78.1 78.64 1848500

4/8/2008 78.01 78.58 77.85 78.4 1689400

4/7/2008 79.31 79.31 77.78 78.35 2584500

4/4/2008 77.87 79.4 77.76 78.89 2684700

4/3/2008 77.9 78.14 77.58 77.9 19557004/2/2008 78.33 78.75 77.7 77.76 3225700

4/1/2008 78.3 78.47 77.64 78.39 2853900

3/31/2008 77.94 78.17 77.04 77.91 2593100

3/28/2008 78.25 78.5 77.9 78.12 1784100

3/27/2008 77.88 78.07 77.23 77.7 2281800

3/26/2008 78.07 78.2 77.31 77.56 2130700

3/25/2008 77.8 78.43 77.11 78.09 2321200


11/123

3/24/2008 77.66 77.91 77.13 77.62 2093500

3/20/2008 77.38 77.66 76.85 77.5 2836500

3/19/2008 78.1 78.32 77.28 77.28 2491500

3/18/2008 77.06 77.63 76.41 77.61 2704000

3/17/2008 74.63 77.05 74.63 76.66 3500800

3/14/2008 77.7 77.7 75.44 76.28 3814900

3/13/2008 75.53 77.47 75.53 77.12 26624003/12/2008 76.71 77.11 76.31 76.43 1779500

3/11/2008 76.08 76.43 75.2 76.42 2551100

3/10/2008 74.81 75.99 74.81 75.19 2807100

3/7/2008 75.45 75.78 74.56 74.89 2748900

3/6/2008 76.41 76.6 75.63 75.7 3106400

3/5/2008 77.47 77.47 75.89 76.63 2318600

3/4/2008 76 77.09 76 76.94 2983900

3/3/2008 76.15 76.86 75.99 76.84 1638500

2/29/2008 76.52 77.59 76 76.09 1954800

2/28/2008 77.08 77.67 76.91 77.22 22454002/27/2008 76.67 77.7 76.67 77.48 2698800

2/26/2008 76.64 77.31 76.17 76.98 2605400

2/25/2008 76.37 77.15 76.12 77.13 1925700

2/22/2008 75.33 76.4 75.24 76.18 2077100

2/21/2008 76.13 76.23 75.12 75.17 2071200

2/20/2008 74.42 76.03 74.36 76.02 2749800

2/19/2008 76.03 76.18 74.55 74.92 2743200

2/15/2008 76.07 76.39 75.13 75.32 2599600

2/14/2008 77.39 77.49 76.12 76.21 2165000

2/13/2008 77.15 77.15 76.28 77.11 2657700

2/12/2008 75.92 76.72 75.36 76.72 2330300

2/11/2008 74.45 75.62 74.33 75.61 2080800

2/8/2008 75.36 75.55 74.23 74.32 2146300

2/7/2008 74.16 75.79 74.16 75.62 3371400

2/6/2008 75.37 75.87 74.31 74.46 2586900

2/5/2008 75.01 75.22 73.89 74.87 3952300

2/4/2008 75.44 75.89 74.5 74.68 2688000

2/1/2008 76.87 76.92 75.15 75.42 4037500

1/31/2008 74.88 77.21 74.13 76.5 5939000

1/30/2008 74.29 74.99 73.02 73.5 2982800

1/29/2008 74.7 74.99 73.77 74.04 23952001/28/2008 73.12 74.68 73.12 74.32 2857000

1/25/2008 75.12 75.49 73.46 73.75 3778400

1/24/2008 75.51 75.87 74.34 74.46 3822900

1/23/2008 73.22 75.52 73.01 75.38 5163500

1/22/2008 73.13 76.53 72 74.95 6247900

1/18/2008 77.66 77.88 75.66 77 6650000

1/17/2008 78.78 79.28 77.14 77.29 4202700


12/123

1/16/2008 78.22 79.94 78.22 78.71 3497900

1/15/2008 78.54 80.05 78.33 78.64 4002500

1/14/2008 79.94 80.1 79.33 79.37 2383600

1/11/2008 80.32 80.46 79.18 79.41 4413400

1/10/2008 80.53 81.63 80.53 80.9 2686200

1/9/2008 79.85 81.98 79.85 80.98 3849300

1/8/2008 80 81.6 79.26 79.98 43072001/7/2008 79.21 80.11 79.21 79.97 3041100

1/4/2008 77.39 79.25 77.39 78.78 3353100

1/3/2008 77.44 78.53 77.34 77.89 1637900

1/2/2008 78 78.35 76.86 77.34 2075900

12/31/2007 78.43 79.14 77.96 77.96 1187500

12/28/2007 78.19 79.09 78.19 78.74 918400

12/27/2007 78.66 79.25 78.34 78.51 1071900

12/26/2007 78 79.18 78 78.99 878600

12/24/2007 79 79.32 78.28 78.46 790500

12/21/2007 78.46 79.41 78.32 78.73 277350012/20/2007 77.96 78.51 77.96 78.37 1621700

12/19/2007 78.19 78.2 77.49 77.96 2812000

12/18/2007 79.47 79.47 77.72 77.8 3332300

12/17/2007 80.45 80.9 78.94 79.06 3167100

12/14/2007 80.34 81.27 80.1 80.64 2563000

12/13/2007 79.57 80.74 79.53 80.39 1996900

12/12/2007 80.25 80.32 78.97 79.8 2769600

12/11/2007 78.82 79.6 78.45 79.05 2937200

12/10/2007 79.87 80.11 78.86 78.86 2302300

12/7/2007 79.75 80.27 79.69 79.81 2118200

12/6/2007 79.19 79.71 78.99 79.48 2360600

12/5/2007 79.82 79.99 79 79.22 3114200

12/4/2007 79.73 80.13 78.69 79.04 4851700

12/3/2007 80 80.59 79.35 80.05 2959200

11/30/2007 81 81 79.34 80.08 6145100

11/29/2007 80 80.18 79 80.15 2525500

11/28/2007 78.91 80 78.27 79.74 3825900

11/27/2007 78.7 79.3 78.23 79.15 3222800

11/26/2007 79 79.72 78.22 78.22 2756500

11/23/2007 78.39 79.26 78.39 79 1356200

11/21/2007 78.28 79.93 77.93 78.03 401150011/20/2007 77.46 79.4 77.46 78.87 4784900

11/19/2007 78.86 78.86 77.31 77.49 4037500

11/16/2007 78.32 79.05 77.9 78.8 3537500

11/15/2007 77.97 78.66 77.6 77.9 2384300

11/14/2007 78 79.02 77.05 78.12 4068900

11/13/2007 77.27 77.6 75.95 77.5 2757800

11/12/2007 76.51 77.58 76.18 76.78 3447300


13/123

11/9/2007 75.43 77.1 75.05 76.51 3441600

11/8/2007 76.07 76.07 74.47 76.02 3529500

11/7/2007 75.45 75.99 74.45 75.32 3333100

11/6/2007 75.44 75.86 75.05 75.52 2376200

11/5/2007 74.76 75.7 74.07 75.37 2712800

11/2/2007 75.85 76.12 73.85 74.72 3141400

11/1/2007 75.63 75.98 74.42 74.52 298310010/31/2007 75.38 76.27 74.75 76.27 3283900

10/30/2007 74 76.39 73.31 75.26 6059300

10/29/2007 74.01 74.7 73.61 74.26 2569300

10/26/2007 74.27 74.43 73.29 73.95 1876300

10/25/2007 73.84 73.89 73.19 73.69 2656900

10/24/2007 72.68 73.81 72.63 73.73 3225900

10/23/2007 73.03 73.42 72.51 73.21 1995800

10/22/2007 71.3 72.89 71.27 72.79 1834000

10/19/2007 72.56 73.19 71.84 71.84 2609100

10/18/2007 72.73 73 72.31 72.86 167790010/17/2007 73.35 73.59 72.67 72.85 2429900

10/16/2007 73.64 73.76 72.83 73.29 2240400

10/15/2007 74.45 74.52 73.32 73.66 2497200

10/12/2007 73.5 74.49 73.15 74.34 2685000

10/11/2007 73.05 73.68 72.77 73.6 4715400

10/10/2007 72.86 73.1 72 72.77 3928800

10/9/2007 72.3 73 72.01 72.86 2692100

10/8/2007 72.18 72.4 71.92 72 1972200

10/5/2007 71.8 72.31 71.44 72.13 2383200

10/4/2007 71.38 72.5 71.38 71.72 2086100

10/3/2007 71.95 72.16 71.19 71.38 1842000

10/2/2007 71.81 72.39 71.37 72.31 1986800

10/1/2007 71.7 71.82 71.13 71.56 3607400

9/28/2007 71.4 71.49 70.91 71.32 1956500

9/27/2007 71.65 71.91 71.14 71.58 2208700

9/26/2007 71 71.88 70.65 71.62 2505900

9/25/2007 69.48 70.91 69.25 70.7 3143400

9/24/2007 69.55 69.94 69.11 69.67 2386800

9/21/2007 70.48 70.48 69.7 69.85 2561900

9/20/2007 69.81 70.47 69.73 69.9 1793300

9/19/2007 69.46 70.05 68.5 69.89 25943009/18/2007 68.4 69.41 68.25 69.11 2550100

9/17/2007 67.56 68.67 67.54 68.24 2247900

9/14/2007 67.39 68.24 67.27 68.03 2184000

9/13/2007 68.41 69.1 67.27 67.6 2767200

9/12/2007 67.22 68.39 66.79 68.15 2309800

9/11/2007 66.89 67.66 66.42 67.31 2328100

9/10/2007 65.31 67.05 65.3 66.69 3227800


14/123

9/7/2007 65.43 66.23 65.21 65.43 2361500

9/6/2007 65.07 66.13 65.07 66 1501900

9/5/2007 65.5 65.96 65 65.37 2091000

9/4/2007 66.25 66.39 65.45 65.89 1764300

8/31/2007 66.28 66.77 65.83 66.32 1708600

8/30/2007 65.84 66.21 65.64 65.93 1513900

8/29/2007 65.55 66.52 65.51 66.48 15843008/28/2007 66.09 66.24 65.33 65.34 3822600

8/27/2007 67.21 67.39 66.15 66.23 1380200

8/24/2007 66.91 67.5 66.51 67.46 1149000

8/23/2007 67.3 67.3 66.33 66.68 1551800

8/22/2007 67 67.06 66.1 66.79 1646000

8/21/2007 66.08 66.6 65.53 66.38 1715600

8/20/2007 67.13 67.87 66.05 66.6 2533700

8/17/2007 66.29 67.38 64.81 67.37 3339800

8/16/2007 64.55 65.63 63.75 65.44 5173200

8/15/2007 65.31 66.39 64.73 64.91 32190008/14/2007 66.1 66.26 65.38 65.45 2229900

8/13/2007 67.3 67.3 65.56 66.3 3007700

8/10/2007 65.9 67.35 65.69 66.95 3576000

8/9/2007 66.67 67.85 66.47 66.5 4172400

8/8/2007 68.69 69.6 67.52 68.36 2776700

8/7/2007 68.07 69.13 66.94 68.81 3743900

8/6/2007 66.47 67.87 66.41 67.85 2670700

8/3/2007 67.9 67.9 66.13 66.2 3987100

8/2/2007 68.01 68.09 66.63 67.25 3394900

8/1/2007 66.76 67.55 66.15 67.29 3582200

7/31/2007 68.74 68.74 65.99 66 4552100

7/30/2007 68.89 70.16 67.18 67.4 3367000

7/27/2007 68.87 69.29 68.22 68.45 4204600

7/26/2007 68.85 69.89 68.51 68.79 6381200

7/25/2007 69.71 70.16 68.13 69.66 5381700

7/24/2007 68.35 69.36 67.97 68.25 3793300

7/23/2007 67.91 68.97 67.81 68.68 2417300

7/20/2007 68.37 68.74 67.57 67.68 3144200

7/19/2007 67.85 68.6 67.71 68.5 2253200

7/18/2007 67.77 68.13 67.34 67.75 3137800

7/17/2007 68.55 68.75 68.07 68.07 25919007/16/2007 68.19 68.53 68.03 68.19 2442900

7/13/2007 67.98 68.75 67.93 68.45 2795900

7/12/2007 67 68.37 66.89 68.34 2769200

7/11/2007 65.5 66.99 65.5 66.89 2249300

7/10/2007 65.96 66.25 65.68 65.77 2695600

7/9/2007 66.1 66.32 65.92 66.21 2309500

7/6/2007 66.05 66.07 65.51 66.01 1650200


15/123

7/5/2007 66 66.14 65.7 66.05 2239600

7/3/2007 65.4 65.72 65.29 65.58 1950100

7/2/2007 65.22 65.56 64.86 65.15 1827400

6/29/2007 65.37 65.77 64.46 64.85 2303300

6/28/2007 64.34 65.48 64.16 65.36 2770800

6/27/2007 64.67 64.9 64.41 64.44 2915200

6/26/2007 65.54 65.55 64.57 64.65 39682006/25/2007 65.37 66.06 65.31 65.41 2418100

6/22/2007 65.98 66.04 65.06 65.27 4456900

6/21/2007 66.3 66.6 65.82 66.28 2944300

6/20/2007 66.69 67.04 66.4 66.4 3803400

6/19/2007 66.18 66.18 65.56 65.72 1911000

6/18/2007 66.72 66.79 66.12 66.38 1610600

6/15/2007 66.97 67.22 66.38 66.63 3099900

6/14/2007 67.27 67.42 66.68 66.85 2440200

6/13/2007 67.66 67.79 66.73 67.46 4904800

6/12/2007 66.99 67.57 66.84 67.49 28314006/11/2007 66.52 67.3 66.36 67.22 2093000

6/8/2007 66.22 66.77 65.91 66.69 2178600

6/7/2007 66.25 66.49 66 66.21 2504300

6/6/2007 66.65 67.05 66.3 66.41 2180800

6/5/2007 67.48 67.55 66.85 66.9 2322200

6/4/2007 67.1 67.38 66.87 67.27 1525800

6/1/2007 66.95 67.43 66.81 67.41 1875200

5/31/2007 66.92 67.13 66.51 66.96 2983300

5/30/2007 66.58 66.92 66.38 66.92 3008500

5/29/2007 66.45 67 66.35 66.83 1556500

5/25/2007 66.72 67 66.52 66.57 1881800

5/24/2007 66.98 67.01 66.39 66.44 2393700

5/23/2007 66.97 67.12 66.25 66.83 2901900

5/22/2007 66.95 67.07 66.64 66.95 1561600

5/21/2007 67.32 67.32 66.53 67.03 2534000

5/18/2007 67.49 67.5 67 67.3 1787400

5/17/2007 67.72 67.78 67 67.41 1985000

5/16/2007 66.45 67.52 66.33 67.52 2486500

5/15/2007 66.4 66.87 66.26 66.34 2382200

5/14/2007 67.01 67.02 66.13 66.21 3099100

5/11/2007 67.31 67.42 66.65 66.96 19071005/10/2007 67.8 67.86 67.12 67.12 2276100

5/9/2007 67.4 68 67.03 67.84 1648200

5/8/2007 67.25 67.85 67.16 67.5 2310000

5/7/2007 67.92 68.2 67.36 67.42 3119200

5/4/2007 67.5 68.19 67.24 68.15 2780300

5/3/2007 68.03 68.12 67.13 67.46 2991000

5/2/2007 68.25 68.75 67.74 68 2361000


16/123

5/1/2007 67.85 68.11 67.2 68.1 2405400

4/30/2007 67.5 67.78 67.2 67.74 3135800

4/27/2007 66.41 67.24 66.32 67.04 2528600

4/26/2007 67.19 67.38 66.51 66.56 3886600

4/25/2007 68.6 68.99 67.08 67.44 3290600

4/24/2007 67.9 68.14 66.81 67.92 2690300

4/23/2007 67.4 67.4 66.9 67.06 11361004/20/2007 66.73 67.3 66.57 67.29 1877100

4/19/2007 67.59 67.59 66.5 67 2113400

4/18/2007 67 67.52 66.45 66.74 1548200

4/17/2007 66.11 66.75 65.98 66.67 1841100

4/16/2007 66.37 66.5 65.97 66.2 2254300

4/13/2007 66.29 66.6 66.17 66.41 1808400

4/12/2007 65.75 66.35 65.51 66.34 1502600

4/11/2007 65.8 65.9 65.41 65.89 1930100

4/10/2007 66.65 66.91 65.76 65.97 2315600

4/9/2007 66.65 66.75 66.41 66.71 16677004/5/2007 66.24 66.68 66.05 66.63 1188300

4/4/2007 66.22 66.3 66.01 66.18 1390200

4/3/2007 66.45 66.57 65.92 66.02 1945600

4/2/2007 66.71 67.02 65.97 66.06 2304600

3/30/2007 66.92 67.38 66.27 66.79 1754700

3/29/2007 67.05 67.08 66.57 66.84 1853300

3/28/2007 66.34 66.98 66.08 66.88 1942900

3/27/2007 66.72 66.79 66.26 66.47 1364000

3/26/2007 67.19 67.19 66.26 66.94 1374100

3/23/2007 67 67.18 66.75 67.12 1382200

3/22/2007 67.68 67.68 65.96 67.05 1682000

3/21/2007 65.93 66.87 65.52 66.81 1554600

3/20/2007 65.3 65.91 65.25 65.81 1670600

3/19/2007 65.12 65.81 65.06 65.38 1622300

3/16/2007 65.42 65.47 64.85 65.1 2411500

3/15/2007 65.38 65.62 65.02 65.26 2183400

3/14/2007 66 66.15 64.87 65.33 3223200

3/13/2007 66.42 66.54 65.77 65.87 2143300

3/12/2007 66.63 66.79 66.33 66.6 1357500

3/9/2007 66.23 66.76 66.1 66.63 1665900

3/8/2007 65.8 66.3 65.71 66.23 17951003/7/2007 66.62 66.62 65.87 65.87 2627100

3/6/2007 66.81 67 66.3 66.59 2287300

3/5/2007 66.4 67.07 66.25 66.6 2431400

3/2/2007 66.87 67.06 66.51 66.65 2445600

3/1/2007 66.36 67.24 65.87 66.93 2426000

2/28/2007 67.29 68.23 67.05 67.41 2966600

2/27/2007 68.38 69 66.75 67.34 4341100


17/123

2/26/2007 68.53 68.76 68.04 68.47 1415900

2/23/2007 68.19 68.44 67.74 68.33 1315300

2/22/2007 68.2 68.41 67.94 68.36 1498800

2/21/2007 68.57 68.72 68.48 68.5 1249900

2/20/2007 68.45 68.99 68.04 68.87 1664200

2/16/2007 68.67 68.87 68.15 68.76 2117800

2/15/2007 68.09 68.13 67.59 67.91 15318002/14/2007 67.51 67.97 67.35 67.9 1732700

2/13/2007 66.83 67.63 66.83 67.56 1849700

2/12/2007 67.17 67.3 66.87 66.91 1523000

2/9/2007 67.18 67.4 66.67 66.92 1757400

2/8/2007 67.15 67.37 66.77 67.03 1566900

2/7/2007 67.15 67.42 66.88 67 1633600

2/6/2007 67.24 67.73 66.81 66.99 2561600

2/5/2007 67.53 67.59 66.96 67.49 1811600

2/2/2007 67.9 68.11 67.5 67.74 2370200

2/1/2007 68.24 68.26 67.69 68.11 25098001/31/2007 67.71 68.56 67.41 68.3 3255200

1/30/2007 66.52 67.55 66 67.42 4314600

1/29/2007 66.2 67.06 66.2 66.71 3232900

1/26/2007 66.05 66.28 65.63 66.18 1678500

1/25/2007 66.1 66.34 65.81 66 2705800

1/24/2007 66.14 66.52 66 66.49 1563100

1/23/2007 66.27 66.54 65.92 66.32 1380200

1/22/2007 66.9 67.16 65.86 66.52 1871100

1/19/2007 66.55 66.85 66.24 66.85 1347500

1/18/2007 66.51 66.82 66.23 66.48 1355400

1/17/2007 66.61 66.96 66.22 66.55 2640000

1/16/2007 67.74 68.03 66.75 66.86 1492500

1/12/2007 66.29 67.02 65.96 66.84 1719400

1/11/2007 66.04 66.45 65.84 66.3 1437300

1/10/2007 65.55 66.22 65.4 66.04 1577900

1/9/2007 66.05 66.31 65.43 65.68 2073400

1/8/2007 65.36 65.84 65.14 65.71 2024800

1/5/2007 65.75 65.9 65.34 65.46 1809600

1/4/2007 65.45 65.96 65.01 65.76 1512600

1/3/2007 65.95 66.14 65.42 65.68 1603300

12/29/2006 65.72 65.87 65.14 65.24 117230012/28/2006 65.23 65.78 65.08 65.71 908300

12/27/2006 65.25 65.32 64.75 65.04 1144600

12/26/2006 64.65 65.12 64.54 65 961600

12/22/2006 64.52 64.8 64.16 64.59 1281900

12/21/2006 65.15 65.37 64.41 64.69 1941200

12/20/2006 65.19 65.44 65.06 65.17 1994900

12/19/2006 65.1 65.28 64.83 65.09 2061000


18/123

12/18/2006 65.09 65.4 65.01 65.19 1257100

12/15/2006 65.45 65.62 65.3 65.33 2227800

12/14/2006 65.78 66.02 65.49 65.7 1559600

12/13/2006 65.98 66.13 65.17 65.56 1259200

12/12/2006 65.98 65.99 65.52 65.69 1578400

12/11/2006 65.66 65.91 65.47 65.89 1054400

12/8/2006 65.65 65.7 65.05 65.6 89940012/7/2006 65.7 66.14 65.53 65.63 838300

12/6/2006 65.59 65.92 65.51 65.86 1319200

12/5/2006 66.28 66.48 65.51 65.58 1592600

12/4/2006 65.5 66.24 65.49 66.24 1388600

12/1/2006 65.2 65.4 64.65 65.36 1589300

11/30/2006 65.35 65.47 64.83 65.05 1582600

11/29/2006 65 65.21 64.51 65.14 1252900

11/28/2006 65.58 65.58 64.51 65.08 1571000

11/27/2006 65.63 65.72 64.74 65.01 2141300

11/24/2006 66.3 66.52 65.5 65.97 97770011/22/2006 66.24 66.8 66.08 66.74 1612400

11/21/2006 65.85 67.08 65.85 66.83 2846400

11/20/2006 66.82 66.92 65.41 65.98 2893300

11/17/2006 65.47 66.01 65.29 66.01 1917700

11/16/2006 64.55 65.8 64.45 65.65 1974400

11/15/2006 64.52 64.75 64.09 64.32 2597500

11/14/2006 65 65.11 64.3 64.73 2114500

11/13/2006 65.12 65.22 64.67 64.87 1400200

11/10/2006 65.22 65.35 64.81 65.24 1082600

11/9/2006 65.2 65.2 64.53 65.05 1403300

11/8/2006 65 65.07 64.64 65 2553700

11/7/2006 64.2 65 64.05 65 2220800

11/6/2006 63.8 64.2 63.71 64.06 1704700

11/3/2006 63.67 63.97 63.32 63.67 1492700

11/2/2006 63.9 64.08 63.32 63.56 1667100

11/1/2006 64.22 64.23 63.66 64.01 1539200

10/31/2006 63.49 64.07 63.32 63.97 2488100

10/30/2006 63.22 63.88 63.17 63.8 1840900

10/27/2006 62.78 63.57 62.73 63.31 2522600

10/26/2006 62.8 62.99 62.01 62.78 3161600

10/25/2006 61.75 62.72 61.53 62.17 446830010/24/2006 60.15 60.68 60 60.47 2501400

10/23/2006 60.68 60.72 60.15 60.31 2339000

10/20/2006 60.3 60.86 60.18 60.74 3231500

10/19/2006 60.35 60.68 60.22 60.23 2556600

10/18/2006 60 60.71 59.94 60.42 2518700

10/17/2006 59.79 60.03 59.35 59.79 3094900

10/16/2006 60.4 60.47 59.99 60.09 3449300


19/123

10/13/2006 61.31 61.37 60.78 60.8 2334200

10/12/2006 62.2 62.2 61.15 61.48 2682400

10/11/2006 62.01 62.6 61.74 62.03 1894300

10/10/2006 62.65 62.75 62.09 62.25 1637400

10/9/2006 62.25 62.69 62.01 62.62 1359200

10/6/2006 62.7 63 62.41 62.65 1467700

10/5/2006 62.25 62.95 62.21 62.89 223610010/4/2006 61.9 62.51 61.8 62.4 3243700

10/3/2006 62.2 62.43 61.92 62.06 1562700

10/2/2006 62.3 62.49 61.75 62.41 1363800

9/29/2006 62.42 62.74 61.89 62.1 2171900

9/28/2006 62.1 62.6 61.87 62.57 1320100

9/27/2006 62.13 62.35 61.91 62.04 2132500

9/26/2006 62.16 62.9 62.05 62.36 2185600

9/25/2006 62.1 62.3 61.77 62.21 1673400

9/22/2006 61.7 61.94 61.4 61.6 1396400

9/21/2006 62.14 62.44 61.51 61.75 15123009/20/2006 61.8 62.22 61.55 61.85 1111700

9/19/2006 61.75 62 61.5 61.84 921200

9/18/2006 62.35 62.35 61.77 61.92 1094600

9/15/2006 61.9 62.28 61.68 62.14 2344500

9/14/2006 60.8 61.86 60.58 61.78 2006900

9/13/2006 61.89 62.05 60.91 61.26 3030100

9/12/2006 62.1 62.49 61.94 62.3 2382500

9/11/2006 60.7 62.06 60.7 62.05 2523800

9/8/2006 60.86 61.22 60.56 60.76 1386200

9/7/2006 61.27 61.7 60.62 60.68 2452200

9/6/2006 60.65 61.41 60.49 61.33 1979100

9/5/2006 60.75 60.94 60.34 60.77 1593900

9/1/2006 60.32 60.72 59.98 60.65 1677600

8/31/2006 59.53 60.07 59.44 59.86 1385800

8/30/2006 59.3 59.8 59.12 59.65 1327800

8/29/2006 58.75 59.48 58.67 59.45 1655900

8/28/2006 58.95 59.07 58.78 58.89 1287900

8/25/2006 58.91 59 58.45 58.79 1053000

8/24/2006 59.29 59.45 59.07 59.16 909800

8/23/2006 58.86 59.44 58.8 59.22 1098200

8/22/2006 59.4 59.54 58.74 58.89 15344008/21/2006 59.22 59.6 59.07 59.26 1266400

8/18/2006 59.08 59.3 58.84 59 1223000

8/17/2006 59.77 59.77 58.69 59.02 3075300

8/16/2006 59.9 60.09 59.57 59.77 1949500

8/15/2006 60.3 60.45 59.91 60.1 1504200

8/14/2006 60.05 60.18 59.58 59.66 1340400

8/11/2006 59.6 59.74 59.01 59.51 1600800


20/123

8/10/2006 59.11 60.09 59.03 59.79 1928200

8/9/2006 59.05 59.65 58.86 58.99 1666700

8/8/2006 59.12 59.36 58.65 58.91 2251200

8/7/2006 58.69 59.06 58.5 59 2116500

8/4/2006 58.3 58.6 58.01 58.44 2426000

8/3/2006 58.85 59.24 58.2 58.22 2679500

8/2/2006 58.31 59.24 58.05 59 22559008/1/2006 59.12 59.18 58.22 58.53 2185200

7/31/2006 59.42 59.93 59.22 59.32 1872800

7/28/2006 59.2 59.94 58.98 59.67 1688300

7/27/2006 59.55 59.75 58.64 58.92 2668000

7/26/2006 59.8 60.13 59.2 59.45 3109200

7/25/2006 61.3 61.45 60.01 60.65 3582600

7/24/2006 61.99 62.4 61.99 62.09 1779500

7/21/2006 62.95 63.16 61.92 62.07 2130800

7/20/2006 62.08 62.71 61.61 62.45 1567100

7/19/2006 61.1 62.51 60.96 62.27 17446007/18/2006 61.08 61.08 60.32 60.87 1673200

7/17/2006 60.95 61.31 60.73 60.88 1910700

7/14/2006 61.32 61.32 60.41 61.01 1569900

7/13/2006 60.94 61.97 60.89 61.6 1665400

7/12/2006 61.75 61.85 61.22 61.42 1238700

7/11/2006 61.5 61.76 61.21 61.64 966400

7/10/2006 60.9 61.76 60.9 61.62 1025700

7/7/2006 60.76 61.2 60.76 60.88 1597900

7/6/2006 59.9 61.06 59.86 61.03 2231100

7/5/2006 59.82 59.93 58.91 59.77 2449200

7/3/2006 59.27 59.97 59.27 59.88 954500

6/30/2006 60.3 60.32 59.75 59.9 2382600

6/29/2006 59.3 60.26 59.24 60.15 2009200

6/28/2006 59.9 59.98 58.46 59.34 2831100

6/27/2006 60.1 60.21 59.7 60.13 2905800

6/26/2006 60.06 60.44 59.93 60.21 2034000

6/23/2006 60 60.48 59.94 60.07 1154100

6/22/2006 60.4 60.4 59.85 60.3 1559200

6/21/2006 60.47 60.63 60.12 60.34 2386100

6/20/2006 60.33 60.65 60.09 60.17 2410700

6/19/2006 60.69 60.89 60.01 60.36 19739006/16/2006 60.4 61.27 60.34 60.69 3499600

6/15/2006 60.11 60.63 59.6 60.25 3382900

6/14/2006 61.3 61.44 59.75 60.35 3838400

6/13/2006 61.25 61.94 60.82 61.4 2709800

6/12/2006 61.6 62.32 61.3 61.32 3302600

6/9/2006 61.07 61.72 61 61.51 2966400

6/8/2006 60.6 61.1 60.32 61.07 3549800


21/123

6/7/2006 60.42 61 60.26 60.73 2546200

6/6/2006 59.6 60.26 59.51 60.21 2125400

6/5/2006 60 60.46 59.47 59.59 1696400

6/2/2006 61 61 59.71 60.22 1716800

6/1/2006 60.22 60.77 60.05 60.77 1447100

5/31/2006 60.23 60.49 60.02 60.34 1790600

5/30/2006 60.2 60.78 60.03 60.23 16992005/26/2006 60.1 60.87 60 60.73 1712100

5/25/2006 59.78 60.05 59.61 59.95 1465800

5/24/2006 59.52 60.06 59.19 59.79 3701100

5/23/2006 60.02 60.39 59.39 59.43 2106100

5/22/2006 59.48 60.37 59.47 59.99 2240300

5/19/2006 60.07 60.12 59.05 59.47 3420600

5/18/2006 60.3 60.8 59.83 60.1 4759400

5/17/2006 60.6 62.11 60.55 60.98 8094500

5/16/2006 60.22 60.9 59.94 60.6 4134900

5/15/2006 59.1 59.67 58.81 59.65 23641005/12/2006 59.13 59.58 59.02 59.24 2734800

5/11/2006 59.47 59.53 58.47 59.07 2385900

5/10/2006 59.9 59.96 59.4 59.49 2020400

5/9/2006 60.62 60.93 59.46 60.07 1971500

5/8/2006 60.15 61 60.15 60.81 2170700

5/5/2006 59.79 60.62 59.4 60.33 2249300

5/4/2006 59.1 60 59.1 59.79 2072300

5/3/2006 58.94 59.46 58.28 59.35 2030900

5/2/2006 58.95 59.69 58.89 59.38 2348600

5/1/2006 59.25 59.4 58.58 58.75 2177400

4/28/2006 59.05 59.28 58.6 59.12 3210500

4/27/2006 59.74 59.74 58.89 59.44 3324200

4/26/2006 58.05 59.27 58 58.95 3816100

4/25/2006 57.6 57.9 57.25 57.35 2170700

4/24/2006 57.09 57.93 57.03 57.34 1804800

4/21/2006 57.3 57.34 56.55 56.86 1717800

4/20/2006 56.61 57.45 56.61 56.94 1740400

4/19/2006 56.67 57 56.44 56.93 1212200

4/18/2006 56.28 56.82 56.2 56.74 1524600

4/17/2006 56.5 56.72 56 56.26 1464800

4/13/2006 56.4 56.72 56.21 56.6 15963004/12/2006 57.2 57.4 56.82 56.88 1271400

4/11/2006 57.55 57.72 56.81 57.06 2066800

4/10/2006 57.3 57.91 57.15 57.8 1108700

4/7/2006 58.03 58.11 57.47 57.55 1581900

4/6/2006 57.98 58.17 57.7 58.03 1338600

4/5/2006 58 58.16 57.72 57.98 1696100

4/4/2006 58.1 58.13 57.59 57.87 1782200


22/123

4/3/2006 57.5 58.44 57.31 57.83 2222100

3/31/2006 58.02 58.2 57.1 57.1 2637500

3/30/2006 57.41 58.41 57.2 58.28 2455200

3/29/2006 57.46 57.99 57.02 57.66 2343300

3/28/2006 58 58 57.1 57.21 2190200

3/27/2006 57.87 58.1 57.62 57.77 1288300

3/24/2006 57.3 57.81 57.03 57.8 18127003/23/2006 57.8 57.85 56.9 57.34 1701700

3/22/2006 56.89 58.09 56.89 58.02 1659100

3/21/2006 57 57.89 57 57.58 2076800

3/20/2006 56.94 57.09 56.81 57 1541200

3/17/2006 56.88 56.89 56.37 56.69 1997100

3/16/2006 56.7 57.08 56.31 56.65 2832900

3/15/2006 56.65 57.17 56.58 56.67 2050700

3/14/2006 57.32 57.34 56.42 56.65 4526000

3/13/2006 58 58.29 57.68 57.81 1958800

3/10/2006 57.5 58 57.15 57.72 25107003/9/2006 56.25 57.67 56.02 57.28 4358400

3/8/2006 54.75 56.56 54.72 56.54 3572700

3/7/2006 54.07 54.85 54.02 54.64 1496600

3/6/2006 54.73 54.98 54.12 54.3 1200400

3/3/2006 54.36 55.29 54.34 54.86 1369200

3/2/2006 54.55 54.74 54.1 54.51 980800

3/1/2006 54.68 54.95 54.49 54.77 1126300

2/28/2006 55.3 55.74 54.45 54.48 1811400

2/27/2006 54.37 55.53 54.3 55.43 1725900

2/24/2006 54.8 55 54.5 54.62 1503300

2/23/2006 54.35 54.99 54.25 54.65 1477300

2/22/2006 54.17 54.98 54.02 54.57 1460500

2/21/2006 54.5 54.59 54.23 54.32 1370000

2/17/2006 54.77 54.9 54.5 54.8 1606900

2/16/2006 54.5 54.81 54.35 54.81 1222700

2/15/2006 54.27 54.6 53.71 54.51 1626100

2/14/2006 54.16 54.45 54 54.25 1360800

2/13/2006 54 54.13 53.7 54.09 1185200

2/10/2006 53.85 54.28 53.76 54.02 1476500

2/9/2006 53.68 54.27 53.64 53.76 1537200

2/8/2006 53.72 54.18 53.56 53.88 13170002/7/2006 54 54.1 53.59 53.82 1626100

2/6/2006 54.2 54.39 53.99 54.15 1415200

2/3/2006 54.45 54.89 54.33 54.54 1499500

2/2/2006 55.3 55.3 54.78 54.84 2433100

2/1/2006 54.8 55.42 54.8 55.3 2023900

1/31/2006 55 55.18 54.44 54.89 3779600

1/30/2006 56.07 56.1 55.3 55.35 1921300


23/123

1/27/2006 56 56.1 55.1 55.99 3058700

1/26/2006 55.78 55.8 54.39 54.61 3169300

1/25/2006 54.74 55.8 54.66 55.65 4307500

1/24/2006 53.72 54.08 53.41 53.75 1866400

1/23/2006 53.9 54.29 53.63 53.92 2340200

1/20/2006 54.85 54.94 53.52 53.7 4095200

1/19/2006 54.75 55.1 54.5 55.01 26073001/18/2006 54.37 54.61 54.12 54.52 1467000

1/17/2006 54.72 54.86 54.41 54.49 1348600

1/13/2006 54.38 55 54.33 54.75 1422300

1/12/2006 54.65 54.65 54.1 54.25 2047700

1/11/2006 54.85 55.17 54.55 54.68 2591300

1/10/2006 55.16 55.31 54.81 54.91 2080900

1/9/2006 54.68 55.62 54.62 55.47 1699300

1/6/2006 54.85 55.07 54.58 54.82 1907000

1/5/2006 55.71 55.94 54.7 54.73 1933200

1/4/2006 54.84 55.66 54.83 55.56 19758001/3/2006 54.98 55.12 54.51 54.91 1837100

12/30/2005 54.94 55.23 54.83 54.85 974200

12/29/2005 55.45 55.53 55.09 55.3 1213200

12/28/2005 54.89 55.45 54.79 55.25 1384600

12/27/2005 55.46 55.54 54.97 55.03 986100

12/23/2005 55.6 55.65 55.21 55.5 688200

12/22/2005 55.16 55.49 55.01 55.42 1497700

12/21/2005 55.39 55.76 55.05 55.25 1614600

12/20/2005 55.95 56.06 55.34 55.35 1843900

12/19/2005 55.93 56.04 55.37 55.88 1571600

12/16/2005 56.54 57.15 55.87 55.94 2633400

12/15/2005 56.2 56.45 55.5 56.39 1602100

12/14/2005 56 56.61 55.8 56.25 2095300

12/13/2005 54.75 55.65 54.73 55.65 1898100

12/12/2005 54.96 54.99 54.5 54.87 1738200

12/9/2005 55.2 55.4 54.85 55.04 1050300

12/8/2005 55.05 55.51 54.8 55.26 1713800

12/7/2005 55.46 55.49 54.63 54.91 1897500

12/6/2005 55.39 55.59 55.2 55.53 1816900

12/5/2005 54.97 55.31 54.9 55.25 1855300

12/2/2005 54.9 55.09 54.7 54.96 164380012/1/2005 54.7 55.33 54.7 55.19 2372800

11/30/2005 54.45 54.97 54.43 54.52 2195300

11/29/2005 54.3 54.54 54.08 54.29 1714900

11/28/2005 54.12 54.59 53.9 54.31 2140000

11/25/2005 54.18 54.39 54.05 54.05 538600

11/23/2005 53.99 54.1 53.65 54 1063300

11/22/2005 54.28 54.4 53.64 53.87 1618500


24/123

11/21/2005 53.95 54.63 53.8 54.39 1528500

11/18/2005 54.59 54.59 53.47 53.86 2850500

11/17/2005 53.56 54.3 53.46 54.2 1890500

11/16/2005 53.8 53.8 53.4 53.6 1311300

11/15/2005 53.52 53.75 53.15 53.53 1485700

11/14/2005 53.53 53.88 53.04 53.17 1581200

11/11/2005 53.63 53.72 53.31 53.63 126240011/10/2005 52.97 53.75 52.94 53.65 1862700

11/9/2005 52.82 53.28 52.7 53.16 2249100

11/8/2005 51.66 52.87 51.66 52.66 2637000

11/7/2005 51.95 52.02 51.19 51.97 2449000

11/4/2005 51.7 52.16 51.7 51.85 1862000

11/3/2005 52.3 52.6 51.75 52 3175100

11/2/2005 52.47 52.81 52.03 52.29 2111600

11/1/2005 53.25 53.59 52.11 52.36 2787100

10/31/2005 53.2 53.4 52.68 52.96 3324600

10/28/2005 52.28 53.14 52.23 53.14 236280010/27/2005 52.1 52.28 51.78 52.08 1315500

10/26/2005 52.1 52.79 52.09 52.15 1693000

10/25/2005 52.48 52.89 51.93 52.4 1337500

10/24/2005 51.96 52.5 51.82 52.5 1208400

10/21/2005 52.18 52.51 51.63 52.03 1952800

10/20/2005 52.62 52.89 52.01 52.09 1365800

10/19/2005 51.76 52.68 51.7 52.68 1702800

10/18/2005 52 52.4 51.75 52.11 1443100

10/17/2005 52.16 52.45 51.82 52.39 2033700

10/14/2005 51.78 52.82 51.36 52.4 1892500

10/13/2005 51.71 52.14 51.57 51.78 1490000

10/12/2005 51.7 52.12 51.65 51.96 2060400

10/11/2005 52.34 52.79 52.07 52.14 1619400

10/10/2005 52.5 52.79 52.22 52.26 1491300

10/7/2005 52.45 52.7 51.98 52.64 1697300

10/6/2005 52.59 52.95 51.85 52.2 2577200

10/5/2005 52.66 52.98 52.41 52.41 2027000

10/4/2005 52.75 53.39 52.2 53.03 2633300

10/3/2005 52.98 53.14 52.42 53 2356900

9/30/2005 52.43 52.81 51.82 52.79 1636100

9/29/2005 52.19 52.81 51.79 52.56 18643009/28/2005 51.96 52.59 51.92 52.37 1591900

9/27/2005 51.29 52.13 51.26 51.98 1748100

9/26/2005 52.3 52.44 51.19 51.35 1948600

9/23/2005 52.14 52.35 51.66 52.08 1184000

9/22/2005 51.7 52.11 51.33 51.97 2047000

9/21/2005 52.24 52.29 51.74 51.95 2304000

9/20/2005 52.81 53.05 52.39 52.59 1564000


25/123


26/123

7/15/2005 51.18 51.6 51.1 51.55 1753900

7/14/2005 51.19 51.64 51.1 51.26 1554900

7/13/2005 50.93 51.47 50.9 51.19 1803500

7/12/2005 50.3 51.18 50.3 50.83 1534900

7/11/2005 50.6 50.77 50.17 50.42 1578400

7/8/2005 50.12 50.48 49.78 50.46 1900100

7/7/2005 49.5 50.08 49.05 49.99 30781007/6/2005 50.25 50.26 49.5 49.55 2451700

7/5/2005 49.9 50.63 49.73 50.37 1451600

7/1/2005 50.14 50.65 49.93 50.05 1696500

6/30/2005 50.9 50.99 49.89 49.91 2559800

6/29/2005 50.57 51.07 50.57 50.87 2098600

6/28/2005 50.32 50.98 50.15 50.63 2408500

6/27/2005 50.69 50.69 49.96 50.15 2512800

6/24/2005 51.4 51.49 50.31 50.6 3027300

6/23/2005 51.4 51.47 51.13 51.35 2372700

6/22/2005 51.25 51.36 50.83 51.2 22082006/21/2005 50.65 50.86 50.28 50.84 1908800

6/20/2005 49.85 50.89 49.69 50.74 3202000

6/17/2005 49 49.46 48.95 49.33 2903200

6/16/2005 49.45 49.51 48.88 48.9 2074400

6/15/2005 49.75 49.75 49.16 49.54 1287900

6/14/2005 49.55 49.8 49.47 49.65 1273400

6/13/2005 49.7 50.12 49.53 49.69 1279600

6/10/2005 49.8 50.15 49.64 49.76 1842900

6/9/2005 49.65 49.88 49.54 49.7 2047500

6/8/2005 49.65 49.99 49.47 49.8 1854100

6/7/2005 48.9 49.88 48.9 49.67 2279300

6/6/2005 48.92 49.06 48.55 48.96 1922000

6/3/2005 49.36 49.58 49 49.09 1938200

6/2/2005 50 50.14 49.52 49.61 1578800

6/1/2005 49.99 50.7 49.86 50.25 1474500

5/31/2005 50.16 50.26 49.88 49.97 1283200

5/27/2005 50.22 50.47 50.02 50.06 1205700

5/26/2005 50.6 50.65 50.25 50.29 1207900

5/25/2005 50.77 50.88 50.26 50.46 1426600

5/24/2005 50.9 50.95 50.4 50.81 1466600

5/23/2005 51.12 51.15 50.56 50.72 22532005/20/2005 50.98 51.16 50.58 51.12 1776300

5/19/2005 50.39 50.75 50.39 50.69 1346900

5/18/2005 49.66 50.6 49.63 50.4 2688000

5/17/2005 48.93 49.59 48.93 49.59 2619800

5/16/2005 48.75 49.27 48.7 49.18 2013100

5/13/2005 49.35 49.35 48.25 48.6 2447300

5/12/2005 49.29 49.6 49.11 49.25 2017400


27/123

5/11/2005 48.72 49.32 48.6 49.29 2249900

5/10/2005 48.99 49.05 48.3 48.6 2186700

5/9/2005 49.25 49.28 48.92 48.99 2999100

5/6/2005 49.77 49.79 48.93 49.17 2113900

5/5/2005 50.07 50.07 49.34 49.58 2477400

5/4/2005 49.99 50.1 49.66 50.04 2087500

5/3/2005 50.02 50.09 49.61 49.85 24356005/2/2005 49.93 50.12 49.75 50.11 2681900

4/29/2005 50.57 50.71 49.53 49.79 2812400

4/28/2005 50.63 51.08 50.33 50.42 2223000

4/27/2005 50.65 50.88 48.5 50.73 3835000

4/26/2005 51.7 51.74 50.7 50.7 2378200

4/25/2005 51.47 51.83 51.02 51.65 1562500

4/22/2005 51.62 51.63 50.84 51.38 1568100

4/21/2005 51.6 52.25 51.43 52 1960300

4/20/2005 51.97 51.98 51 51.09 2437900

4/19/2005 52.33 52.47 51.88 52.12 19121004/18/2005 52.72 52.9 52 52.36 1877800

4/15/2005 53.31 54.08 52.78 52.82 2716200

4/14/2005 53.93 54.08 53.26 53.3 2221000

4/13/2005 54.07 54.35 53.53 53.93 1836400

4/12/2005 53.74 54.14 53.04 53.95 1827700

4/11/2005 53.71 54.07 53.44 53.71 1355900

4/8/2005 53.54 53.85 53.17 53.54 1483600

4/7/2005 52.91 53.54 52.63 53.54 1601700

4/6/2005 52.49 52.87 52.26 52.82 1265500

4/5/2005 52.02 52.49 52.02 52.27 1403500

4/4/2005 51.55 51.85 51.3 51.78 1384400

4/1/2005 52.3 52.47 51.25 51.52 1845400

3/31/2005 52.45 52.5 52.02 52.17 1111800

3/30/2005 51.35 52.46 51.34 52.28 1501200

3/29/2005 51.5 51.98 51.32 51.43 1529700

3/28/2005 51.77 52.03 51.57 51.62 1107700

3/24/2005 52 52.21 51.73 51.77 1448500

3/23/2005 50.6 52.41 50.6 52.13 2766800

3/22/2005 51.43 51.66 50.55 50.59 2330100

3/21/2005 52.14 52.2 51.48 51.66 1463200

3/18/2005 51.79 52.26 51.42 52.14 23885003/17/2005 52.3 52.31 51.64 51.96 1214800

3/16/2005 52.61 52.68 52 52.21 1209100

3/15/2005 52.83 53.14 52.55 52.6 1506000

3/14/2005 52.34 52.58 52.11 52.58 1414100

3/11/2005 52.55 53.25 52.25 52.34 1620200

3/10/2005 51.68 52.91 51.66 52.7 1954800

3/9/2005 52.56 52.73 51.7 51.76 1944800


28/123

3/8/2005 52.88 53 52.65 52.82 1331400

3/7/2005 52.99 53.15 52.77 52.93 1359200

3/4/2005 52.76 52.96 52.37 52.84 1684000

3/3/2005 52.9 53.14 52.31 52.68 1378000

3/2/2005 52.87 53.3 52.24 52.71 2382500

3/1/2005 52.92 53.56 52.78 52.87 2368400

2/28/2005 52.42 52.98 52.2 52.92 20258002/25/2005 52.5 52.91 52.34 52.6 1783100

2/24/2005 52.5 52.87 52.08 52.84 1771100

2/23/2005 52.5 52.76 52.29 52.6 1886800

2/22/2005 53.2 53.28 52.4 52.4 1968500

2/18/2005 54.05 54.09 53.2 53.2 1976800

2/17/2005 54 54.24 53.59 53.92 2319000

2/16/2005 53.92 54.13 53.58 53.98 2291100

2/15/2005 54.5 54.5 53.63 53.92 3062200

2/14/2005 54.66 54.79 54.33 54.49 1427900

2/11/2005 54.1 54.81 54.1 54.65 22119002/10/2005 54.52 54.58 53.71 54 2548900

2/9/2005 54.91 55 54.44 54.51 1761800

2/8/2005 55.18 55.3 54.67 54.9 2905400

2/7/2005 54.83 55.37 54.46 55.2 3056700

2/4/2005 54.35 54.94 54.24 54.83 3719500

2/3/2005 54.5 55.43 54.31 54.78 5533300

2/2/2005 53.25 54.39 53.25 54.29 3539400

2/1/2005 52.54 53.25 52.2 53.21 2891000

1/31/2005 52 52.55 51.76 52.54 3785900

1/28/2005 52.31 52.58 50.36 51.66 7181000

1/27/2005 51.95 52.92 50.97 52.69 7300900

1/26/2005 50 50.39 49.85 49.88 2022100

1/25/2005 49.51 50.04 49.22 49.8 2818000

1/24/2005 49.8 49.9 49.12 49.26 1949300

1/21/2005 50.12 50.27 49.44 49.8 1877200

1/20/2005 50.12 50.46 49.88 50.12 1613900

1/19/2005 50.14 50.48 49.9 50.07 1211800

1/18/2005 49.75 50.3 49.53 50.14 1713000

1/14/2005 49.9 50.1 49.52 50.08 1688900

1/13/2005 50.5 50.87 49.71 49.9 2100700

1/12/2005 50.11 50.3 49.89 50.21 23392001/11/2005 50.36 50.63 50 50.45 2071100

1/10/2005 50.08 50.84 50.05 50.54 2342000

1/7/2005 49.73 50.35 49.35 50.08 1845800

1/6/2005 49.5 50.51 49.25 49.73 2993600

1/5/2005 49.05 49.48 48.49 48.55 4458000

1/4/2005 50.12 50.48 49.67 49.67 1947900

1/3/2005 50.91 51.15 49.97 50.02 2691600


29/123

Adj Close

80.66

81.35

81.36

81.45

81.65

81.9381.73

81.72

81.13

81.38

83.09

82.97

82.96

82.4

81.32

81.0180.52

81.48

83.67

84.1

84.76

84.2

82.67

82.12

82.93

83.52

83.04

82.45

82.89

84.32

81.34

80.91

80.02

79.04

80.24

80

79.7678.43

78.16

76.91

76.15

77.28

77.21

77.51


30/123

76.28

76.44

76.02

76.31

77.94

77.06

77.5777.6

77.39

76.91

76.81

76.81

77.74

76.86

76.86

75.93

76.0875.05

75.03

74.03

74.48

74.75

74.58

74.7

74.58

74.56

73.88

73.92

74.31

73.49

73.73

72.7

73.28

73.46

71.5

70.34

69.81

69.4169.49

70.3

70.09

70.99

71.05

71.5

71.57


31/123


32/123

68.48

68.5

68.73

67.48

66.58

67.9

69.2868.2

68.29

68.11

68.8

68.82

69.22

68.76

68.18

67.38

64.0162.09

61.63

62.86

62.23

62.02

62.02

62.32

62.59

61.62

61.58

62.26

61.6

60.36

60

60.05

59.55

59.75

60.44

59.6

57.27

57.9657.25

57.63

57.42

57.24

57.49

58.39

58.28


33/123

58.6

57.06

55.92

55.2

56.36

57.62

58.4158.13

58.88

58.24

59

56.66

56.83

56.65

57.34

58.09

57.0756.34

57.15

55.28

55.22

55.64

56.76

55.23

55.52

54.45

54.33

53.81

53.04

54.01

53.99

56.47

55.23

56.02

57.99

57.18

56.72

57.3556.27

57.31

58.51

58.67

58.87

60.83

61


34/123

60.61

60.36

61.81

63.27

62.07

61.73

63.3662

62.67

62.84

61.52

59.95

59.53

59.43

60.29

60.73

59.960.84

60.38

60.15

61.71

62.8

62.14

62.75

63.12

63.67

65.14

66.37

65.63

65.13

64.53

65.21

64.75

63.05

63.33

62.24

61.2

59.5459.96

56.88

56.7

56.07

56.65

57.43

58.77


35/123

60.33

59.13

60.93

59.99

58.82

62.3

60.7960.07

61.17

59.99

57.93

60.31

61.33

59.44

59.42

60.99

56.9859.28

60.85

60.34

58.98

61

63.34

60.83

60.09

61.5

57.45

57.37

52.44

53.56

55.81

56.32

59.82

61.47

59.17

59.57

57.63

60.8963.87

57.8

60.44

64.56

68.17

69.1

71.83


36/123

73.03

72.61

71.69

71.04

73.32

72.31

71.1770.07

69.93

72.03

73.14

72.65

74.69

74.38

76.1

75.66

74.474.77

75.4

73.32

72.73

73.32

72.99

72.34

73.08

72.53

72.17

72.29

73.51

72.55

72.77

73.57

73.97

74.61

73.74

73.62

74.15

74.0774.47

72.08

72.42

72.15

71.27

70.82

70.66


37/123

71.33

70.55

65.23

65.84

66.59

66.7

66.6864.88

65.11

65.93

65.41

65.33

65.23

65.44

66.09

66.5

66.165.79

66.54

65.29

65.64

65.36

64.52

65.46

65.91

64.73

65.11

65.84

67.69

67.83

68.47

68.9

69.33

69.38

69.8

70.31

68.95

68.7570.98

70.46

69.38

69.2

70.33

69.52

68.91


38/123

68.53

68.23

68.24

67.66

67.89

68.18

68.5768.39

67.72

66.98

67.17

67.35

67.81

67.97

69.4

69.26

69.6968.82

66.87

71.68

71.91

71.98

72.27

72.27

72.4

72.89

72.84

73.11

73.67

73.69

73.79

73.4

74.08

74

73.77

73.73

74.23

73.373.17

73.76

73.31

73.51

73.11

72.98

73.48


39/123

73.04

72.93

72.72

73.03

72.13

71.78

72.5771.92

71.91

70.75

70.47

71.23

72.11

72.4

72.3

71.6

72.6672.91

72.44

72.58

71.68

70.73

71.53

70.5

70.87

71.71

72.56

72.19

71.15

69.93

71.16

70.06

70.45

70.27

70.97

71.98

69.16

69.6769.93

69.4

70.06

70.93

70.19

72.11

72.38


40/123

73.71

73.64

74.33

74.36

75.76

75.83

74.974.89

73.77

72.94

72.43

73.01

73.74

73.52

73.97

73.47

73.7373.39

73.01

72.86

74.04

75.52

75.28

74.73

74.03

73.85

74.74

74.43

74.19

74.02

74.96

74.99

75.06

74.67

74.12

73.25

73.98

73.0773.86

72.57

73.79

72.95

73.16

72.57

71.9


41/123

71.65

71.19

70.53

70.72

70.58

69.97

69.7871.42

70.48

69.54

69.25

69.01

69.04

68.22

67.83

66.94

67.8967.89

68.3

68.64

69.27

68.58

67.81

67.89

67.09

67.21

66.83

66.52

67.38

66.68

66.46

66.7

66.74

65.88

64.92

65.09

65.14

65.1364.4

63.59

63.39

62.99

63.51

62.72

62.14


42/123

60.97

61.5

60.91

61.4

61.8

61.44

61.9560.89

61.72

62.86

62.14

62.24

61.86

62.06

62.78

60.98

60.4960.99

61.78

62.39

61.97

63.7

64.12

63.23

61.69

62.67

62.7

61.5

62.81

63.78

64.1

64.91

63.6

64

63.07

63.83

62.8

63.0963.2

63.45

63.34

62

60.96

61.37

61.18


43/123

61.22

60.79

60.39

60.11

60.58

59.73

59.9260.63

60.5

61.43

61.55

60.92

61.53

61.76

61.96

62.53

62.5662.31

61.81

61.37

61.56

62.01

62.35

62.48

62.06

62.03

61.94

61.7

61.58

61.94

62.06

62.13

62.38

62.48

62.58

61.49

61.37

62.0662.21

62.88

62.57

62.49

63.17

62.53

63.03


44/123

63.12

62.79

62.14

61.69

62.51

62.95

62.1662.37

61.77

61.53

61.46

61.03

61.22

61.16

60.74

60.82

61.561.43

61.01

60.86

60.9

61.57

61.62

61.66

61.28

61.71

61.88

61.81

61.59

60.67

60.27

60.02

60.16

60.23

60.73

61.4

61.43

61.0660.73

61.39

61.4

61.45

61.7

62.15

62.08


45/123

63.12

62.99

63.02

63.15

63.49

63.39

62.6162.6

62.28

61.69

61.69

61.8

61.77

61.76

62.22

62.45

62.7962.97

62.16

61.5

61.01

60.85

61.3

60.85

61.03

61.33

60.99

61.06

61.34

61.32

60.83

60.59

60.26

60.29

60.06

60.33

60.26

59.8660.29

59.67

59.64

59.26

59.35

59.79

59.72


46/123

59.81

59.94

60.28

60.15

60.27

60.45

60.1960.21

60.42

60.17

60.77

59.97

59.68

59.76

59.71

59.64

60.5361.23

61.31

60.53

60.56

60.23

59.01

59.39

59.52

59.86

59.68

59.64

59.64

58.77

58.42

58.31

58.73

58.69

58.53

58.08

57.6

57.0455.48

55.33

55.73

54.97

55.14

54.56

54.84


47/123

55.49

56.11

56.61

56.81

57.15

57.17

57.3956.95

56.64

56.95

56.67

57.1

56.62

56.91

56.77

56.22

56.3556.44

56.43

56.51

56.71

56.38

55.91

56.85

56.63

55.45

55.38

55.97

55.46

55.35

54.63

54.44

54.25

53.74

53.65

53.99

54.04

53.7454.08

53.84

53.86

54.55

54.85

54.45

54.31


48/123

54.56

53.83

53.76

53.84

53.33

53.13

53.8453.41

54.13

54.45

53.77

54.25

55.35

56.66

56.35

56.7

56.5355.26

55.27

55.39

55.93

55.76

55.96

55.94

55.27

55.41

54.26

54.36

54.38

54.61

53.87

54.59

54.66

54.54

54.75

54.78

54.63

54.855.1

54.7

54.79

55.74

55.67

55.84

55.44


49/123

55.14

54.66

54.1

54.67

55.17

54.78

54.6855.14

54.43

54.28

53.96

54.46

53.99

54.56

55.36

55.02

54.1653.78

53.63

54.01

54.54

55.21

54.77

54.28

53.88

53.91

53.34

53.67

53.96

53.52

52.07

52.06

51.62

51.7

51.4

51.22

50.79

51.151.35

51.51

52.18

51.96

52.39

52.34

52.24


50/123

52.21

51.55

52.61

52.05

51.65

52.15

52.1851.77

52.38

51.98

51.46

51.18

51.14

51.16

51.14

52.19

52.1151.71

51.04

49.33

49.02

49.53

49.21

49.45

49.18

50.04

49.31

49.34

49.26

49.04

49.47

49.48

49.21

48.98

48.83

48.77

48.53

48.6448.59

48.89

49.24

49.51

49.92

49.55

49.97


51/123

50.55

49.3

50.24

48.52

48.42

48.22

49.448.96

48.93

49.16

48.71

49.1

49.31

49.81

49.22

49.14

49.8949.31

49.25

49.66

49.61

49.41

49.84

49.76

49.61

49.7

50.18

50.23

50.63

50.51

49.97

49.27

49.42

49.62

49.31

49.86

49.61

49.3549.56

48.96

48.75

48.77

48.53

48.49

48.37


52/123

48.84

48.36

48.67

48.13

48.07

47.74

48.1648.17

47.73

47.28

46.67

46.56

46.69

46.95

47.02

47.55

47.7246.76

46.83

47.05

47.14

46.46

46.51

47.04

46.53

46.78

46.79

46.24

46.4

46.56

46.66

47

46.61

46.8

47.35

47.32

47.14

46.9346.76

46.41

45.85

46.5

46.41

46.39

46.96


53/123

47.16

47.88

47.32

46.92

47.11

47.41

47.6347.68

48.27

47.78

46.87

47

46.88

46.8

47.18

46.58

46.8547.01

47.33

46.8

46.54

47.1

46.34

46.77

47.12

47.15

47.06

47.1

46.99

46.95

46.99

46.77

47.43

47.27

47.37

47.27

47.59

46.4346.21

46.31

46.41

46.04

45.67

45.67

45.71


54/123

45.77

45.52

45.45

45.13

44.77

44.8

44.3944

44.72

44.44

44.32

45.17

44.96

44.53

44.93

45.6

45.4645.14

45.05

43.8

43.42

43.99

44.09

44.12

44.18

44.13

44.22

44.1

43.47

43.59

44.05

44.62

44.37

44.45

44.65

44.8

45.12

45.0445.39

45.01

44.75

44.03

43.67

43.15

43.73


55/123

43.77

43.15

43.5

43.66

44.02

44.43

44.2644.49

44.21

44.77

45.04

45.02

45.86

45.62

45.91

45.11

46.0246.23

46.64

47.06

47.62

47.64

47.42

47.27

47.27

46.64

46.15

45.72

45.49

46.06

46.16

45.41

45.58

45.71

46.03

44.67

45.61

46.0445.88

46.1

46.44

46.43

46.22

46.53

45.7


56/123

46.64

46.74

46.66

46.52

46.54

46.68

46.7346.44

46.66

46.44

46.27

46.97

47.61

47.66

47.61

48.11

48.2547.68

48.13

48.48

48.74

48.41

48.37

47.94

46.98

46.39

45.61

46.52

44.04

43.97

43.5

43.76

44.04

44

44.06

44.01

43.85

44.1244.33

44.41

44.01

43.7

42.66

43.65

43.95


57/123

(Rs crore)

Balance sheet

Mar ' 10 Mar ' 09

Sources of funds

Owner's fund

Equity share capital 13.6 13.6Share application money - -

Preference share capital - -

Reserves & surplus 312.51 202.7

shareholders fund 326.11 216.3

Loan funds

Secured loans - -

Unsecured loans 4.59 4.69

Total 330.7 220.98

Uses of funds

Fixed assetsGross block 534.52 425.26

Less : revaluation reserve - -

Less : accumulated depreciatio 287.57 251.33

Net block 246.95 173.93

Capital work-in-progress 6.19 4.67

Investments 21 38.33

Net current assets

Current assets, loans & advanc 626.71 577.18

Less : current liabilities & provi 570.15 573.13

Total net current assets 56.56 4.06

Miscellaneous expenses not wr- -

Total 330.7 220.98

Notes:

Book value of unquoted invest 21 33.01

Market value of quoted invest - 5

Contingent liabilities 62.75 46.46

Number of equity sharesoutsta 1359.93 1359.93


58/123

Mar ' 08 Mar ' 07 Mar ' 06

13.6 135.99 135.99- - -

- - -

148.61 144.53 135.08

162.21 280.52 271.07

- - -

4.69 4.28 4.36

166.89 284.8 275.43

449.59 411.46 403.54

- - -

258.19 243.78 243.51

191.41 167.68 160.03

7.59 24.34 9.09

72.59 133.34 148.34

444.85 396.31 319.43

549.54 436.88 361.45

-104.69 -40.56 -42.03

- - -

166.89 284.8 275.43

56.39 114.01 132.14

15.6 15.71 15.86

46.67 102.37 42.89

1359.93 1359.93 1359.93


59/123

PERIOD ENDING

Income

Operating income

Expenses

Material consumed

Personnel expenses

Selling expenses

Adminstrative expenses

Expenses capitalised

Cost of sales

Operating profit

Other recurring income

Adjusted PBDIT

Financial expenses

Other write offs

Adjusted PBT

Adjusted PAT

Non recurring items

Other non cash adjustments

Reported net profit

Earnigs before appropriation

Equity dividend

Preference dividend

Dividend tax

Retained earnings

Mutual Fund Selector

pbit

Manufacturing expenses

Depreciation

Tax charges


60/123

PERIOD ENDING

Total Revenue

Cost of Revenue

Gross Profit

Operating Expenses

Research Development

Selling General and Administrative

Non Recurring

Others

Total Operating Expenses

Operating Income or Loss

Income from Continuing Operations


61/123

Total Other Income/Expenses Net

Earnings Before Interest And Taxes

Interest Expense

Income Before Tax

Income Tax Expense

Minority Interest

Net Income From Continuing Ops

Non-recurring Events

Discontinued Operations

Extraordinary Items

Effect Of Accounting Changes

Other Items

Net IncomePreferred Stock And Other Adjustments

Net Income Applicable To Common Shares


62/123

Mar ' 10 Mar ' 09 Mar ' 08 Mar ' 07

2,014.84 1,750.77 1,518.88 1,331.98

781.51 749.74 638.37 581.54114.33 80.24 60.11 49.1

159.07 138.54 117.28 111.91

350.03 316.57 296.97 242.43

123.42 130.76 131.35 96.65

- - - -

1,528.37 1,415.86 1,244.08 1,081.63

486.47 334.91 274.81 250.35

29.78 38.78 25.24 22.73

516.24 373.69 300.04 273.08

7.41 7.02 1.44 5.1737.57 22.95 19.84 15.26

- - - -

471.26 343.71 278.76 252.66

61.54 55.09 60.34 41.44

409.72 288.63 218.42 211.22

5.63 -3.71 -1.33 -51.05

7.9 5.3 14.62 -

423.26 290.22 231.71 160.17

452.1 295.99 256.58 189.01

271.99 203.99 176.79 129.19

- - - -

45.84 34.14 50.85 18.93

134.28 57.86 28.94 40.89

478.67 350.74 280.2 257.82


63/123

31-Dec-09 31-Dec-08 31-Dec-07

15,327,000 15,329,900 13,789,700

6,319,000 6,703,500 6,042,300

9,008,000 8,626,400 7,747,400

- - -

5,393,000 5,445,300 4,973,000

- 24,000 39,700

- 18,800 18,200

- - -

3,615,000 3,138,300 2,716,500


64/123

-31,100

-106,000 -80,300 -67,100

- 10,000

3,538,000 3,030,700 2,663,100

- 105,600 166,600

3,538,000 2,925,100 2,496,500

1,141,000 967,900 759,100

2,291,000 1,957,200 1,737,400

- - -

- - -

- - -

- - -

2,291,000 1,957,200 1,737,400- - -

$2,291,000 $1,957,200 $1,737,400


65/123

Mar ' 06

1,148.03

541.2638.09

86.45

222.92

52.84

-

941.56

206.46

18.23

224.7

4.2431.43

-

189.02

50.28

138.74

-1.14

-

137.6

158.9

101.99

-

14.3

42.6

193.27


66/123


67/123


68/123


69/123


70/123

Mar ' 09 Mar ' 08 Mar ' 07

345.31 292.05 201.61

319.38 281.4 154.24

41.83 26.09 5.55

-255.13 -274.95 -136.04

106.08 32.54 23.75

145.06 111.72 87.97251.14 144.26 111.72


71/123

31-Dec-09 31-Dec-08 31-Dec-07

-64,400

-69,800 -66,500

-134,700 -111,500

-31,000

-575,000 -683,500 -583,100

-289,000 -11,000

-841,000 -613,400 -528,300

-981,000 -825,200 -749,600

-763,000 -835,700 -780,100

-526,000 -224,700

-2,270,000 -1,465,900 -1,754,400

-121,000 -32,800

($60,800)

2,291,000 1,957,200 1,737,400

351,000 347,600 333,900

71,000 43,800

57,000

294,000 125,200 366,200

44,000

169,000 8,600

3,277,000 2,238,300 2,203,700

10,400

23,000 59,700 65,800

195,000

- - -

18,200

$45,000 $126,200


72/123

Mar ' 06

187.88

184.6

-37.45

-115.32

31.83

56.1487.97


73/123


74/123


75/123

Material cost component (% earnings) 39.47 42.88 42.07

Selling cost Component 17.37 18.08 19.55

Exports as percent of total sales 3.16 4.25 4.31

Import comp. in raw mat. consumed 9.77 17.38 11.27

Long term assets / total Assets 0.27 0.23 0.34

Bonus component in equity capital (%) 82.27 82.27 82.27


76/123

Mar ' 07 Mar ' 06

15.53 10.2

16.65 12.51

11.78 10.12

12.9 12.43

9.5 7.5

18.41 15.18

20.63 19.93

20.63 19.93

97.94 84.42

10.61 9.91

18.79 17.98

17.64 15.24

11.82 11.79

16.71 14.59

75.29 51.18

57.09 50.76

90.52 70.17

0.01 0.01

0.01 0.0198.49 98.41

3.59 3.17

0.9 0.88

0.9 0.88

0.63 0.62

18.66 17.16

92.47 84.52

84.43 68.8

29.88 16.18

34.6 31.66

0.01 0.02

52.84 52.94

34.94 40.82


77/123

43.99 46.49

18.2 19.41

2.79 1.26

13.4 12.26

0.41 0.46

82.27 82.27


78/123

Annual results in brief

Mar ' 10 Mar ' 09 Mar ' 08 Mar ' 07 Mar ' 06

Sales 2,035.20 1,770.82 1,473.38 1,295.14 1,124.19

Operating profit 498.47 346.65 228.55 150.85 194.29

Interest 1.5 1.1 1.44 0.98 0.59

Gross profit 522.37 368.26 311.89 216.87 219.31

EPS (Rs) 31.12 21.34 17.04 1.18 1.01

Annual results in details

Mar ' 10 Mar ' 09 Mar ' 08 Mar ' 07 Mar ' 06

Other income 25.4 22.71 84.78 67 25.61

Stock adjustment -11.43 -4.5 -2.17 -5.56 4.18

Raw material 629.52 395.62 280.03 239.27 206.99

Power and fuel - - - - -

Employee expenses 159.07 138.54 117.28 111.91 86.44

Excise - - - - -

Admin and selling expenses 299.42 271.72 - 207.5 -

Research and development expense - - - - -

Expenses capitalised - - - - -

Other expenses 460.15 622.79 849.69 591.17 632.29

Provisions made - - - - -

Depreciation 37.57 22.95 19.84 15.26 31.43

Taxation 61.54 55.09 60.34 41.44 50.28

Net profit / loss 423.26 290.22 231.71 160.17 137.6

Extra ordinary item - - - - -

Prior year adjustments - - - - -Equity capital 13.6 13.6 13.6 136 136

Equity dividend rate - - - - -

Agg.of non-prom. shares (Lacs) 666.36 666.36 666.36 666.36 666.36

Agg.of non promotoHolding (%) 49 49 49 49 49

OPM (%) 24.49 19.58 15.51 11.65 17.28

GPM (%) 25.35 20.53 20.02 15.92 19.07

NPM (%) 20.54 16.18 14.87 11.76 11.97


79/123

Dollars in Millions Except Per Share Amounts

Historical Financial SummaryFor the years ended December 31,

(Unaudited)2009

Continuing Operations

$15,327

Results of operations:

Net income 2,291

Per share, basic 4.53

Per share, diluted 4.37

Depreciation and amortization expense 351

Financial PositionCurrent ratio 1.1

Property, plant and equipment, net 3,516

Capital expenditures 575

Total assets 11,134

Long-term debt 2

Final Colgate Sss

Documents

Transcript of Final Colgate Sss