TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE SPX 2006-02-21 1287.24 1291.92 1281.33 1283.03 SPX 2006-02-22 1283.03 1294.17 1283.03 1292.67 SPX 2006-02-23 1292.67 1293.84 1285.14 1287.79 SPX 2006-02-24 1287.79 1292.11 1285.62 1289.43 SPX 2006-02-27 1289.43 1297.57 1289.43 1294.12 SPX 2006-02-28 1294.12 1294.12 1278.66 1280.66 SPX 2006-03-01 1280.66 1291.8 1280.66 1291.24 SPX 2006-03-02 1291.24 1291.24 1283.21 1289.14 SPX 2006-03-03 1289.14 1297.33 1284.2 1287.23 SPX 2006-03-06 1287.23 1288.23 1275.67 1278.26 SPX 2006-03-07 1278.26 1278.26 1271.11 1275.88 SPX 2006-03-08 1275.88 1280.33 1268.42 1278.47 SPX 2006-03-09 1278.47 1282.74 1272.23 1272.23 SPX 2006-03-10 1272.23 1284.37 1271.11 1281.58 SPX 2006-03-13 1281.58 1287.37 1281.58 1284.13 SPX 2006-03-14 1284.13 1298.14 1282.67 1297.48 SPX 2006-03-15 1297.48 1304.4 1294.97 1303.02 SPX 2006-03-16 1303.02 1310.45 1303.02 1305.33 SPX 2006-03-17 1305.33 1309.79 1305.32 1307.25 SPX 2006-03-20 1307.25 1310 1303.59 1305.08 SPX 2006-03-21 1305.08 1310.88 1295.82 1297.23 SPX 2006-03-22 1297.23 1305.97 1295.81 1305.04 SPX 2006-03-23 1305.04 1305.04 1298.11 1301.67 SPX 2006-03-24 1301.67 1306.53 1298.89 1302.95 SPX 2006-03-27 1302.95 1303.74 1299.09 1301.61 SPX 2006-03-28 1301.61 1306.24 1291.84 1293.23 SPX 2006-03-29 1293.23 1305.6 1293.23 1302.89 SPX 2006-03-30 1302.89 1310.15 1296.72 1300.25 SPX 2006-03-31 1300.25 1303 1294.83 1294.83 SPX 2006-04-03 1302.88 1309.19 1296.65 1297.81 SPX 2006-04-04 1297.81 1307.55 1294.71 1305.93 SPX 2006-04-05 1305.93 1312.81 1304.82 1311.56 SPX 2006-04-06 1311.56 1311.99 1302.44 1309.04 SPX 2006-04-07 1309.04 1314.07 1294.18 1295.5 SPX 2006-04-10 1295.51 1300.74 1293.17 1296.6 SPX 2006-04-11 1296.6 1300.71 1282.96 1286.57 SPX 2006-04-12 1286.57 1290.93 1286.45 1288.12 SPX 2006-04-13 1288.12 1292.09 1283.37 1289.12 SPX 2006-04-14 1270.73 1270.73 1270.58 1270.58 SPX 2006-04-17 1289.12 1292.45 1280.74 1285.33 SPX 2006-04-18 1285.33 1309.02 1285.33 1307.65 SPX 2006-04-19 1307.65 1310.39 1302.79 1309.93 SPX 2006-04-20 1309.93 1318.16 1306.38 1311.46 SPX 2006-04-21 1311.46 1317.67 1306.59 1311.28 SPX 2006-04-24 1311.28 1311.28 1303.79 1308.11 SPX 2006-04-25 1308.11 1310.79 1299.17 1301.74 SPX 2006-04-26 1301.74 1310.97 1301.74 1305.41 SPX 2006-04-27 1305.41 1315 1295.57 1309.72 SPX 2006-04-28 1309.72 1316.04 1306.16 1310.61 SPX 2006-05-01 1310.61 1317.21 1303.46 1305.19 SPX 2006-05-02 1305.19 1313.66 1305.19 1313.21 SPX 2006-05-03 1313.21 1313.47 1303.92 1307.85 SPX 2006-05-04 1307.85 1315.14 1307.85 1312.25 SPX 2006-05-05 1312.25 1326.53 1312.25 1325.76 SPX 2006-05-08 1325.76 1326.7 1322.87 1324.66 SPX 2006-05-09 1324.66 1326.6 1322.48 1325.14 SPX 2006-05-10 1324.57 1325.51 1317.44 1322.85 SPX 2006-05-11 1322.63 1322.63 1303.45 1305.92 SPX 2006-05-12 1305.88 1305.88 1290.38 1291.24 SPX 2006-05-15 1291.19 1294.81 1284.51 1294.5 SPX 2006-05-16 1294.5 1297.88 1288.51 1292.08 SPX 2006-05-17 1291.73 1291.73 1267.31 1270.32 SPX 2006-05-18 1270.25 1274.89 1261.75 1261.81 SPX 2006-05-19 1261.81 1272.15 1256.28 1267.03 SPX 2006-05-22 1267.03 1268.77 1252.98 1262.07 SPX 2006-05-23 1262.06 1273.67 1256.15 1256.58 SPX 2006-05-24 1256.56 1264.53 1245.34 1258.57 SPX 2006-05-25 1258.41 1273.26 1258.41 1272.88 SPX 2006-05-26 1272.71 1280.54 1272.5 1280.16 SPX 2006-05-30 1280.04 1280.04 1259.84 1259.84 SPX 2006-05-31 1259.38 1270.09 1259.38 1270.09 SPX 2006-06-01 1270.05 1285.71 1269.19 1285.71 SPX 2006-06-02 1285.71 1290.68 1280.22 1288.22 SPX 2006-06-05 1288.16 1288.16 1264.66 1265.29 SPX 2006-06-06 1265.23 1269.88 1254.46 1263.85 SPX 2006-06-07 1263.61 1272.47 1255.77 1256.15 SPX 2006-06-08 1256.08 1259.85 1235.18 1257.93 SPX 2006-06-09 1257.93 1262.58 1250.03 1252.3 SPX 2006-06-12 1252.27 1255.22 1236.2 1236.4 2247010048 0 SPX 2006-06-13 1236.08 1243.37 1222.52 1223.69 SPX 2006-06-14 1223.66 1231.46 1219.29 1230.04 SPX 2006-06-15 1230.01 1258.64 1230.01 1256.16 SPX 2006-06-16 1256.16 1256.27 1246.33 1251.54 SPX 2006-06-19 1251.54 1255.93 1237.17 1240.14 SPX 2006-06-20 1240.12 1249.01 1238.87 1240.12 SPX 2006-06-21 1240.09 1257.96 1240.09 1252.2 SPX 2006-06-22 1251.92 1251.92 1241.53 1245.6 SPX 2006-06-23 1245.59 1253.13 1241.43 1244.5 SPX 2006-06-26 1244.5 1250.92 1243.68 1250.56 SPX 2006-06-27 1250.55 1253.37 1238.94 1239.2 SPX 2006-06-28 1238.99 1247.06 1237.59 1246 SPX 2006-06-29 1245.94 1272.88 1245.94 1272.87 SPX 2006-06-30 1272.86 1276.3 1270.2 1270.2 SPX 2006-07-03 1270.06 1280.38 1270.06 1280.19 SPX 2006-07-05 1280.05 1280.05 1265.91 1270.91 SPX 2006-07-06 1270.58 1278.32 1270.58 1274.08 SPX 2006-07-07 1274.08 1275.38 1263.13 1265.48 SPX 2006-07-10 1265.46 1274.06 1264.46 1267.34 SPX 2006-07-11 1267.26 1273.64 1259.65 1272.52 SPX 2006-07-12 1272.39 1273.31 1257.29 1258.6 SPX 2006-07-13 1258.58 1258.58 1241.43 1242.29 SPX 2006-07-14 1242.29 1242.7 1228.45 1236.2 SPX 2006-07-17 1236.2 1240.07 1231.49 1234.49 SPX 2006-07-18 1234.48 1239.86 1224.54 1236.86 SPX 2006-07-19 1236.74 1261.81 1236.74 1259.81 SPX 2006-07-20 1259.81 1262.56 1249.13 1249.13 SPX 2006-07-21 1249.12 1250.96 1238.72 1240.29 SPX 2006-07-24 1240.25 1262.5 1240.25 1260.91 SPX 2006-07-25 1260.91 1272.39 1257.19 1268.88 SPX 2006-07-26 1268.87 1273.89 1261.94 1268.4 SPX 2006-07-27 1268.2 1275.85 1261.92 1263.2 2776709888 0 SPX 2006-07-28 1263.15 1280.42 1263.15 1278.55 SPX 2006-07-31 1278.53 1278.66 1274.31 1276.66 SPX 2006-08-01 1276.66 1276.66 1265.71 1270.92 SPX 2006-08-02 1270.73 1283.42 1270.73 1278.55 SPX 2006-08-03 1278.22 1283.96 1271.25 1280.27 SPX 2006-08-04 1280.26 1292.92 1273.82 1279.36 SPX 2006-08-07 1279.31 1279.31 1273 1275.77 2045660032 0 SPX 2006-08-08 1275.67 1282.75 1268.37 1271.48 SPX 2006-08-09 1271.13 1283.74 1264.73 1265.95 SPX 2006-08-10 1265.72 1272.55 1261.3 1271.81 SPX 2006-08-11 1271.64 1271.64 1262.08 1266.74 SPX 2006-08-14 1266.67 1278.9 1266.67 1268.21 SPX 2006-08-15 1268.19 1286.23 1268.19 1285.58 SPX 2006-08-16 1285.27 1296.21 1285.27 1295.43 SPX 2006-08-17 1295.37 1300.78 1292.71 1297.48 SPX 2006-08-18 1297.48 1302.3 1293.57 1302.3 SPX 2006-08-21 1302.3 1302.3 1295.51 1297.52 SPX 2006-08-22 1297.52 1302.49 1294.44 1298.82 SPX 2006-08-23 1298.73 1301.5 1289.49 1292.99 SPX 2006-08-24 1292.97 1297.23 1291.4 1296.06 SPX 2006-08-25 1295.92 1298.88 1292.39 1295.09 SPX 2006-08-28 1295.09 1305.02 1293.97 1301.78 SPX 2006-08-29 1301.57 1305.02 1295.29 1304.28 SPX 2006-08-30 1303.7 1306.74 1302.15 1304.27 SPX 2006-08-31 1304.25 1306.11 1302.45 1303.82 SPX 2006-09-01 1303.8 1312.03 1303.8 1311.01 SPX 2006-09-05 1310.94 1314.67 1308.82 1313.25 2114480000 0 SPX 2006-09-06 1313.04 1313.04 1299.28 1300.26 2329870080 0 SPX 2006-09-07 1300.21 1301.25 1292.13 1294.02 SPX 2006-09-08 1294.02 1300.14 1294.02 1298.92 SPX 2006-09-11 1298.86 1302.36 1290.93 1299.54 SPX 2006-09-12 1299.53 1314.28 1299.53 1313.11 SPX 2006-09-13 1312.74 1319.92 1311.12 1318.07 SPX 2006-09-14 1318 1318 1313.25 1316.28 SPX 2006-09-15 1316.28 1324.65 1316.28 1319.87 SPX 2006-09-18 1319.85 1324.87 1318.16 1321.18 SPX 2006-09-19 1321.17 1322.04 1312.17 1318.31 SPX 2006-09-20 1318.28 1328.53 1318.28 1325.18 SPX 2006-09-21 1324.89 1328.19 1315.45 1318.03 2627440128 0 SPX 2006-09-22 1318.03 1318.03 1310.94 1314.78 SPX 2006-09-25 1314.78 1329.35 1311.58 1326.37 2710240000 0 SPX 2006-09-26 1326.35 1336.6 1325.3 1336.34 SPX 2006-09-27 1336.12 1340.08 1333.54 1336.59 SPX 2006-09-28 1336.56 1340.28 1333.75 1339.15 SPX 2006-09-29 1339.15 1339.88 1335.64 1335.85 SPX 2006-10-02 1335.82 1338.54 1330.28 1331.32 SPX 2006-10-03 1331.32 1338.31 1327.1 1334.11 SPX 2006-10-04 1333.81 1350.22 1331.48 1350.22 SPX 2006-10-05 1349.84 1353.79 1347.75 1353.22 SPX 2006-10-06 1353.22 1353.22 1344.21 1349.58 SPX 2006-10-09 1349.58 1352.69 1346.55 1350.66 SPX 2006-10-10 1350.62 1354.23 1348.6 1353.42 SPX 2006-10-11 1353.28 1353.97 1343.57 1349.95 2520999936 0 SPX 2006-10-12 1349.94 1363.76 1349.94 1362.83 SPX 2006-10-13 1362.82 1366.63 1360.5 1365.62 SPX 2006-10-16 1365.61 1370.2 1364.48 1369.05 SPX 2006-10-17 1369.05 1369.05 1356.87 1364.05 SPX 2006-10-18 1363.93 1372.87 1360.95 1365.96 SPX 2006-10-19 1365.95 1368.09 1362.06 1366.96 SPX 2006-10-20 1366.94 1368.66 1362.1 1368.6 SPX 2006-10-23 1368.58 1377.4 1363.94 1377.02 SPX 2006-10-24 1377.02 1377.78 1372.42 1377.38 SPX 2006-10-25 1377.36 1383.61 1376 1382.22 SPX 2006-10-26 1382.21 1389.45 1379.47 1389.08 SPX 2006-10-27 1388.89 1388.89 1375.85 1377.34 SPX 2006-10-30 1377.3 1381.22 1373.46 1377.93 SPX 2006-10-31 1377.93 1381.21 1372.19 1377.94 SPX 2006-11-01 1377.76 1381.95 1366.26 1367.81 SPX 2006-11-02 1367.44 1368.39 1362.21 1367.34 SPX 2006-11-03 1367.31 1371.68 1360.98 1364.3 SPX 2006-11-06 1364.27 1381.4 1364.27 1379.78 SPX 2006-11-07 1379.75 1388.19 1379.19 1382.84 SPX 2006-11-08 1382.5 1388.61 1376.29 1385.72 SPX 2006-11-09 1385.43 1388.92 1377.31 1378.33 SPX 2006-11-10 1378.33 1381.04 1375.6 1380.9 SPX 2006-11-13 1380.58 1387.61 1378.8 1384.42 SPX 2006-11-14 1384.36 1394.49 1379.07 1393.22 SPX 2006-11-15 1392.91 1401.35 1392.13 1396.57 SPX 2006-11-16 1396.53 1403.76 1396.53 1399.76 SPX 2006-11-17 1399.76 1401.21 1394.55 1401.2 2726099968 0 SPX 2006-11-20 1401.17 1404.37 1397.85 1400.5 SPX 2006-11-21 1400.43 1403.49 1399.99 1402.81 SPX 2006-11-22 1402.69 1407.89 1402.26 1406.09 SPX 2006-11-24 1405.94 1405.94 1399.25 1400.95 SPX 2006-11-27 1400.95 1400.95 1381.44 1381.9 SPX 2006-11-28 1381.61 1387.91 1377.83 1386.72 SPX 2006-11-29 1386.11 1401.14 1386.11 1399.48 SPX 2006-11-30 1399.47 1406.3 1393.83 1400.63 4006230016 0 SPX 2006-12-01 1400.63 1402.46 1385.93 1396.71 SPX 2006-12-04 1396.67 1411.23 1396.67 1409.12 SPX 2006-12-05 1409.1 1415.27 1408.78 1414.76 SPX 2006-12-06 1414.4 1415.93 1411.05 1412.9 SPX 2006-12-07 1412.86 1418.27 1406.8 1407.29 2743150080 0 SPX 2006-12-08 1407.27 1414.09 1403.67 1409.84 SPX 2006-12-11 1409.81 1415.6 1408.56 1413.04 SPX 2006-12-12 1413 1413.78 1404.75 1411.56 SPX 2006-12-13 1411.32 1416.64 1411.05 1413.21 SPX 2006-12-14 1413.16 1427.23 1413.16 1425.49 SPX 2006-12-15 1425.48 1431.63 1425.48 1427.09 SPX 2006-12-18 1427.08 1431.81 1420.65 1422.48 SPX 2006-12-19 1422.42 1428.3 1414.88 1425.55 SPX 2006-12-20 1425.51 1429.05 1423.51 1423.53 SPX 2006-12-21 1423.2 1426.4 1415.9 1418.3 SPX 2006-12-22 1418.1 1418.82 1410.28 1410.76 SPX 2006-12-26 1410.75 1417.91 1410.45 1416.9 SPX 2006-12-27 1416.63 1427.72 1416.63 1426.84 SPX 2006-12-28 1426.77 1427.26 1422.05 1424.73 SPX 2006-12-29 1424.71 1427 1416.72 1418.3 SPX 2007-01-03 1418.03 1429.42 1407.86 1416.63 3429159936 0 SPX 2007-01-04 1416.6 1421.84 1408.22 1418.34 SPX 2007-01-05 1418.34 1418.34 1405.75 1409.71 SPX 2007-01-08 1409.26 1414.98 1403.97 1412.84 SPX 2007-01-09 1412.84 1415.61 1405.42 1412.11 SPX 2007-01-10 1411.94 1415.99 1404.33 1414.85 SPX 2007-01-11 1414.84 1427.12 1414.84 1423.82 SPX 2007-01-12 1423.82 1431.23 1422.58 1430.73 SPX 2007-01-16 1430.73 1433.93 1428.62 1431.9 SPX 2007-01-17 1431.77 1435.27 1428.57 1430.62 SPX 2007-01-18 1430.59 1433.3 1424.21 1426.37 SPX 2007-01-19 1426.35 1431.57 1425.19 1430.5 SPX 2007-01-22 1430.47 1431.39 1420.4 1422.95 SPX 2007-01-23 1422.95 1431.33 1421.66 1427.99 SPX 2007-01-24 1427.96 1440.14 1427.96 1440.13 SPX 2007-01-25 1440.12 1440.69 1422.34 1423.9 SPX 2007-01-26 1423.9 1427.27 1416.96 1422.18 SPX 2007-01-29 1422.03 1426.94 1418.46 1420.62 SPX 2007-01-30 1420.61 1428.82 1420.61 1428.82 SPX 2007-01-31 1428.65 1441.61 1424.78 1438.24 SPX 2007-02-01 1437.9 1446.64 1437.9 1445.94 SPX 2007-02-02 1445.94 1449.33 1444.49 1448.39 SPX 2007-02-05 1448.33 1449.38 1443.85 1446.99 SPX 2007-02-06 1446.98 1450.19 1443.4 1448 SPX 2007-02-07 1447.41 1452.99 1446.44 1450.02 SPX 2007-02-08 1449.99 1450.45 1442.81 1448.31 SPX 2007-02-09 1448.25 1452.45 1433.44 1438.06 SPX 2007-02-12 1438 1439.11 1431.44 1433.37 SPX 2007-02-13 1433.22 1444.41 1433.22 1444.26 SPX 2007-02-14 1443.91 1457.65 1443.91 1455.3 SPX 2007-02-15 1455.15 1457.97 1453.19 1456.81 SPX 2007-02-16 1456.77 1456.77 1451.57 1455.54 SPX 2007-02-20 1455.53 1460.53 1449.2 1459.68 SPX 2007-02-21 1459.6 1459.6 1452.02 1457.63 SPX 2007-02-22 1457.29 1461.57 1450.51 1456.38 SPX 2007-02-23 1456.22 1456.22 1448.36 1451.19 SPX 2007-02-26 1451.04 1456.95 1445.48 1449.37 SPX 2007-02-27 1449.25 1449.25 1389.42 1399.04 SPX 2007-02-28 1398.64 1415.89 1396.65 1406.82 SPX 2007-03-01 1406.8 1409.46 1380.87 1403.17 SPX 2007-03-02 1403.16 1403.4 1386.87 1387.17 SPX 2007-03-05 1387.11 1391.86 1373.97 1374.12 SPX 2007-03-06 1374.06 1397.9 1374.06 1395.41 SPX 2007-03-07 1395.02 1401.16 1390.64 1391.97 SPX 2007-03-08 1391.88 1407.93 1391.88 1401.89 SPX 2007-03-09 1401.89 1410.15 1397.3 1402.85 SPX 2007-03-12 1402.8 1409.34 1398.4 1406.6 SPX 2007-03-13 1406.23 1406.23 1377.71 1377.95 SPX 2007-03-14 1377.86 1388.09 1363.98 1387.17 SPX 2007-03-15 1387.11 1395.73 1385.16 1392.28 SPX 2007-03-16 1392.28 1397.51 1383.63 1386.95 SPX 2007-03-19 1386.95 1403.2 1386.95 1402.06 SPX 2007-03-20 1402.04 1411.53 1400.7 1410.94 SPX 2007-03-21 1410.92 1437.77 1409.75 1435.04 SPX 2007-03-22 1435.04 1437.66 1429.88 1434.54 SPX 2007-03-23 1434.54 1438.89 1433.21 1436.11 SPX 2007-03-26 1436.11 1437.65 1423.28 1437.5 SPX 2007-03-27 1437.49 1437.49 1425.54 1428.61 SPX 2007-03-28 1428.35 1428.35 1414.07 1417.23 SPX 2007-03-29 1417.17 1426.24 1413.27 1422.53 SPX 2007-03-30 1422.52 1429.22 1408.9 1420.86 SPX 2007-04-02 1420.83 1425.49 1416.37 1424.55 SPX 2007-04-03 1424.27 1440.57 1424.27 1437.77 SPX 2007-04-04 1437.75 1440.16 1435.08 1439.37 SPX 2007-04-05 1438.94 1444.88 1436.67 1443.76 SPX 2007-04-09 1443.77 1448.1 1443.28 1444.61 SPX 2007-04-10 1444.58 1448.73 1443.99 1448.39 SPX 2007-04-11 1448.23 1448.39 1436.15 1438.87 SPX 2007-04-12 1438.87 1448.02 1433.91 1447.8 SPX 2007-04-13 1447.8 1453.11 1444.15 1452.85 SPX 2007-04-16 1452.84 1468.62 1452.84 1468.47 SPX 2007-04-17 1468.47 1474.35 1467.15 1471.48 SPX 2007-04-18 1471.47 1476.57 1466.41 1472.5 SPX 2007-04-19 1472.48 1474.23 1464.47 1470.73 SPX 2007-04-20 1470.69 1484.74 1470.69 1484.35 SPX 2007-04-23 1484.33 1487.32 1480.19 1480.93 SPX 2007-04-24 1480.93 1483.82 1473.74 1480.41 SPX 2007-04-25 1480.28 1496.59 1480.28 1495.42 SPX 2007-04-26 1495.27 1498.02 1491.17 1494.25 SPX 2007-04-27 1494.21 1497.32 1488.67 1494.07 SPX 2007-04-30 1494.07 1497.16 1482.29 1482.37 SPX 2007-05-01 1483 1487.27 1476.7 1486.3 SPX 2007-05-02 1486.13 1499.1 1486.13 1495.92 SPX 2007-05-03 1495.56 1503.34 1495.56 1502.39 SPX 2007-05-04 1502.35 1510.34 1501.8 1505.62 SPX 2007-05-07 1505.57 1511 1505.54 1509.48 SPX 2007-05-08 1509.36 1509.36 1500.66 1507.72 SPX 2007-05-09 1507.32 1513.8 1503.77 1512.58 SPX 2007-05-10 1512.33 1512.33 1491.42 1491.47 SPX 2007-05-11 1491.47 1506.24 1491.47 1505.85 SPX 2007-05-14 1505.76 1510.9 1498.34 1503.15 SPX 2007-05-15 1503.11 1514.83 1500.43 1501.19 SPX 2007-05-16 1500.75 1514.15 1500.75 1514.14 SPX 2007-05-17 1514.01 1517.14 1509.29 1512.75 SPX 2007-05-18 1512.74 1522.75 1512.74 1522.75 SPX 2007-05-21 1522.75 1529.87 1522.71 1525.1 SPX 2007-05-22 1525.1 1529.24 1522.05 1524.12 SPX 2007-05-23 1524.09 1532.43 1521.9 1522.28 SPX 2007-05-24 1522.1 1529.31 1505.18 1507.51 SPX 2007-05-25 1507.5 1517.41 1507.5 1515.73 SPX 2007-05-29 1515.55 1521.8 1512.02 1518.11 SPX 2007-05-30 1517.6 1530.23 1510.06 1530.23 SPX 2007-05-31 1530.19 1535.56 1528.26 1530.62 SPX 2007-06-01 1530.62 1540.56 1530.62 1536.34 SPX 2007-06-04 1536.28 1540.53 1532.31 1539.18 SPX 2007-06-05 1539.12 1539.12 1525.62 1530.95 SPX 2007-06-06 1530.57 1530.57 1514.13 1517.38 SPX 2007-06-07 1517.36 1517.36 1490.37 1490.72 SPX 2007-06-08 1490.71 1507.76 1487.41 1507.67 SPX 2007-06-11 1507.64 1515.53 1503.35 1509.12 SPX 2007-06-12 1509.12 1511.33 1492.97 1493 SPX 2007-06-13 1492.65 1515.7 1492.65 1515.67 SPX 2007-06-14 1515.58 1526.45 1515.58 1522.97 SPX 2007-06-15 1522.97 1538.71 1522.97 1532.91 SPX 2007-06-18 1532.9 1535.44 1529.31 1531.05 SPX 2007-06-19 1531.02 1535.85 1525.67 1533.7 SPX 2007-06-20 1533.68 1537.32 1512.36 1512.84 SPX 2007-06-21 1512.5 1522.9 1504.75 1522.19 SPX 2007-06-22 1522.19 1522.19 1500.74 1502.56 SPX 2007-06-25 1502.56 1514.29 1492.68 1497.74 SPX 2007-06-26 1497.68 1506.12 1490.54 1492.89 SPX 2007-06-27 1492.62 1506.8 1484.18 1506.34 SPX 2007-06-28 1506.32 1514.84 1503.41 1505.71 SPX 2007-06-29 1505.7 1517.53 1493.61 1503.35 SPX 2007-07-02 1504.66 1519.45 1504.66 1519.43 SPX 2007-07-03 1519.12 1526.01 1519.12 1524.87 SPX 2007-07-05 1524.86 1526.57 1517.72 1525.4 SPX 2007-07-06 1524.96 1532.4 1520.47 1530.44 SPX 2007-07-09 1530.43 1534.26 1527.45 1531.85 SPX 2007-07-10 1531.85 1531.85 1510.01 1510.12 SPX 2007-07-11 1509.93 1519.34 1506.1 1518.76 SPX 2007-07-12 1518.74 1547.92 1518.74 1547.7 SPX 2007-07-13 1547.68 1555.1 1544.85 1552.5 SPX 2007-07-16 1552.5 1555.9 1546.69 1549.52 SPX 2007-07-17 1549.52 1555.32 1547.74 1549.37 SPX 2007-07-18 1549.2 1549.2 1533.67 1546.17 SPX 2007-07-19 1546.13 1555.2 1546.13 1553.08 SPX 2007-07-20 1553.19 1553.19 1529.2 1534.1 SPX 2007-07-23 1534.06 1547.23 1534.06 1541.57 SPX 2007-07-24 1541.57 1541.57 1508.62 1511.04 SPX 2007-07-25 1511.03 1524.31 1503.73 1518.09 SPX 2007-07-26 1518.09 1518.09 1465.3 1482.66 SPX 2007-07-27 1482.44 1488.53 1458.95 1458.95 SPX 2007-07-30 1458.93 1477.88 1454.32 1473.91 SPX 2007-07-31 1473.9 1488.3 1454.25 1455.27 SPX 2007-08-01 1455.18 1468.38 1439.59 1465.81 SPX 2007-08-02 1465.46 1476.43 1460.58 1472.2 SPX 2007-08-03 1472.18 1473.23 1432.8 1433.06 SPX 2007-08-06 1433.04 1467.67 1427.39 1467.67 SPX 2007-08-07 1467.62 1488.3 1455.8 1476.71 SPX 2007-08-08 1476.22 1503.89 1476.22 1497.49 SPX 2007-08-09 1497.21 1497.21 1453.09 1453.09 SPX 2007-08-10 1453.09 1462.02 1429.74 1453.64 SPX 2007-08-13 1453.42 1466.29 1451.54 1452.92 SPX 2007-08-14 1452.87 1456.74 1426.2 1426.54 SPX 2007-08-15 1426.15 1440.78 1404.36 1406.7 SPX 2007-08-16 1406.64 1415.97 1370.6 1411.27 SPX 2007-08-17 1411.26 1450.33 1411.26 1445.94 SPX 2007-08-20 1445.94 1451.75 1430.54 1445.55 SPX 2007-08-21 1445.55 1455.32 1439.76 1447.12 SPX 2007-08-22 1447.03 1464.86 1447.03 1464.07 SPX 2007-08-23 1464.05 1472.06 1453.88 1462.5 SPX 2007-08-24 1462.34 1479.4 1460.54 1479.37 SPX 2007-08-27 1479.36 1479.36 1465.98 1466.79 SPX 2007-08-28 1466.72 1466.72 1432.01 1432.36 SPX 2007-08-29 1432.01 1463.76 1432.01 1463.76 SPX 2007-08-30 1463.67 1468.43 1451.25 1457.64 SPX 2007-08-31 1457.61 1481.47 1457.61 1473.99 SPX 2007-09-04 1473.96 1496.4 1472.15 1489.42 SPX 2007-09-05 1488.76 1488.76 1466.34 1472.29 SPX 2007-09-06 1472.03 1481.49 1467.41 1478.55 SPX 2007-09-07 1478.55 1478.55 1449.07 1453.55 SPX 2007-09-10 1453.5 1462.25 1439.29 1451.7 SPX 2007-09-11 1451.69 1472.48 1451.69 1471.49 SPX 2007-09-12 1471.1 1479.5 1465.75 1471.56 SPX 2007-09-13 1471.47 1489.58 1471.47 1483.95 SPX 2007-09-14 1483.95 1485.99 1473.18 1484.25 SPX 2007-09-17 1484.24 1484.24 1471.82 1476.65 SPX 2007-09-18 1476.63 1519.89 1476.63 1519.78 SPX 2007-09-19 1519.75 1538.74 1519.75 1529.03 SPX 2007-09-20 1528.69 1529.14 1516.42 1518.75 SPX 2007-09-21 1518.75 1530.89 1518.75 1525.75 SPX 2007-09-24 1525.75 1530.18 1516.15 1517.73 SPX 2007-09-25 1516.34 1518.27 1507.13 1517.21 SPX 2007-09-26 1518.62 1529.39 1518.62 1525.42 SPX 2007-09-27 1527.32 1532.46 1525.81 1531.38 SPX 2007-09-28 1531.24 1533.74 1521.99 1526.75 SPX 2007-10-01 1527.29 1549.02 1527.25 1547.04 SPX 2007-10-02 1546.96 1548.01 1540.37 1546.63 SPX 2007-10-03 1545.8 1545.84 1536.34 1539.59 SPX 2007-10-04 1539.91 1544.02 1537.63 1542.84 SPX 2007-10-05 1543.84 1561.91 1543.84 1557.59 SPX 2007-10-08 1556.51 1556.51 1549 1552.58 SPX 2007-10-09 1553.18 1565.26 1551.82 1565.15 SPX 2007-10-10 1564.98 1565.42 1555.46 1562.47 SPX 2007-10-11 1564.72 1576.09 1546.72 1554.41 SPX 2007-10-12 1555.41 1563.03 1554.09 1561.8 SPX 2007-10-15 1562.25 1564.74 1540.81 1548.71 SPX 2007-10-16 1547.81 1547.81 1536.29 1538.53 SPX 2007-10-17 1544.44 1550.66 1526.01 1541.24 SPX 2007-10-18 1539.29 1542.79 1531.76 1540.08 SPX 2007-10-19 1540 1540 1500.26 1500.63 SPX 2007-10-22 1497.79 1508.06 1490.4 1506.33 SPX 2007-10-23 1509.3 1520.01 1503.61 1519.59 SPX 2007-10-24 1516.61 1517.23 1489.56 1515.88 SPX 2007-10-25 1516.15 1523.24 1500.46 1514.4 SPX 2007-10-26 1522.17 1535.53 1520.18 1535.28 SPX 2007-10-29 1536.92 1544.67 1536.43 1540.98 SPX 2007-10-30 1539.42 1539.42 1529.55 1531.02 SPX 2007-10-31 1532.15 1552.76 1529.4 1549.38 SPX 2007-11-01 1545.79 1545.79 1506.66 1508.44 SPX 2007-11-02 1511.07 1513.15 1492.53 1509.65 SPX 2007-11-05 1505.61 1510.84 1489.95 1502.17 SPX 2007-11-06 1505.33 1520.77 1499.07 1520.27 SPX 2007-11-07 1515.46 1515.46 1475.04 1475.62 SPX 2007-11-08 1475.27 1482.5 1450.31 1474.77 SPX 2007-11-09 1467.59 1474.09 1448.51 1453.7 SPX 2007-11-12 1453.66 1464.94 1438.53 1439.18 SPX 2007-11-13 1441.35 1481.37 1441.35 1481.05 SPX 2007-11-14 1483.4 1492.14 1466.47 1470.58 SPX 2007-11-15 1468.04 1472.67 1443.49 1451.15 SPX 2007-11-16 1453.09 1462.18 1443.99 1458.74 SPX 2007-11-19 1456.7 1456.7 1430.42 1433.27 SPX 2007-11-20 1434.51 1452.64 1419.28 1439.7 SPX 2007-11-21 1434.71 1436.4 1415.64 1416.77 SPX 2007-11-23 1417.62 1440.86 1417.62 1440.7 SPX 2007-11-26 1440.74 1446.09 1406.1 1407.22 SPX 2007-11-27 1409.59 1429.49 1407.43 1428.23 SPX 2007-11-28 1432.95 1471.62 1432.95 1469.02 SPX 2007-11-29 1467.41 1473.81 1458.36 1469.72 SPX 2007-11-30 1471.83 1488.94 1470.89 1481.14 SPX 2007-12-03 1479.63 1481.16 1470.08 1472.42 SPX 2007-12-04 1471.34 1471.34 1460.66 1462.79 SPX 2007-12-05 1465.22 1486.09 1465.22 1485.01 SPX 2007-12-06 1484.59 1508.02 1482.19 1507.34 SPX 2007-12-07 1508.6 1510.63 1502.66 1504.66 SPX 2007-12-10 1505.11 1518.27 1504.96 1515.96 SPX 2007-12-11 1516.68 1523.57 1475.99 1477.65 SPX 2007-12-12 1487.58 1511.96 1468.23 1486.59 SPX 2007-12-13 1483.27 1489.4 1469.21 1488.41 SPX 2007-12-14 1486.19 1486.67 1467.78 1467.95 SPX 2007-12-17 1465.05 1465.05 1445.43 1445.9 SPX 2007-12-18 1445.92 1460.16 1435.65 1454.98 SPX 2007-12-19 1454.7 1464.42 1445.31 1453 SPX 2007-12-20 1456.42 1461.53 1447.22 1460.12 SPX 2007-12-21 1463.19 1485.4 1463.19 1484.46 SPX 2007-12-24 1484.55 1497.63 1484.55 1496.45 SPX 2007-12-26 1495.12 1498.85 1488.2 1497.66 SPX 2007-12-27 1495.05 1495.05 1475.86 1476.27 SPX 2007-12-28 1479.83 1488.01 1471.7 1478.49 SPX 2007-12-31 1475.25 1475.83 1465.13 1468.36 SPX 2008-01-02 1467.97 1471.77 1442.07 1447.16 SPX 2008-01-03 1447.55 1456.8 1443.73 1447.16 SPX 2008-01-04 1444.01 1444.01 1411.19 1411.63 SPX 2008-01-07 1414.07 1423.87 1403.45 1416.18 SPX 2008-01-08 1415.71 1430.28 1388.3 1390.19 SPX 2008-01-09 1390.25 1409.19 1378.7 1409.13 SPX 2008-01-10 1406.78 1429.09 1395.31 1420.33 SPX 2008-01-11 1419.91 1419.91 1394.83 1401.02 SPX 2008-01-14 1402.91 1417.89 1402.91 1416.25 SPX 2008-01-15 1411.88 1411.88 1380.6 1380.95 SPX 2008-01-16 1377.41 1391.99 1364.27 1373.2 SPX 2008-01-17 1374.79 1377.72 1330.67 1333.25 SPX 2008-01-18 1333.9 1350.28 1312.51 1325.19 SPX 2008-01-22 1312.94 1322.09 1274.29 1310.5 SPX 2008-01-23 1310.41 1339.09 1270.05 1338.6 SPX 2008-01-24 1340.13 1355.15 1334.31 1352.07 SPX 2008-01-25 1357.32 1368.56 1327.5 1330.61 SPX 2008-01-28 1330.7 1353.97 1322.26 1353.97 SPX 2008-01-29 1355.94 1364.93 1350.19 1362.3 SPX 2008-01-30 1362.22 1385.86 1352.95 1355.81 SPX 2008-01-31 1351.98 1385.62 1334.08 1378.55 SPX 2008-02-01 1378.6 1396.02 1375.93 1395.42 SPX 2008-02-04 1395.38 1395.38 1379.69 1380.82 SPX 2008-02-05 1380.28 1380.28 1336.64 1336.64 SPX 2008-02-06 1339.48 1351.96 1324.34 1326.45 SPX 2008-02-07 1324.01 1347.16 1316.75 1336.91 SPX 2008-02-08 1336.88 1341.22 1321.06 1331.29 SPX 2008-02-11 1331.92 1341.4 1320.32 1339.13 SPX 2008-02-12 1340.55 1362.1 1339.36 1348.86 SPX 2008-02-13 1353.12 1369.23 1350.78 1367.21 SPX 2008-02-14 1367.33 1368.16 1347.31 1348.86 SPX 2008-02-15 1347.52 1350 1338.13 1349.99 SPX 2008-02-19 1355.86 1367.28 1345.05 1348.78 SPX 2008-02-20 1348.39 1363.71 1336.55 1360.03 SPX 2008-02-21 1362.21 1367.94 1339.34 1342.53 SPX 2008-02-22 1344.22 1354.3 1327.04 1353.11 SPX 2008-02-25 1352.75 1374.36 1346.03 1371.8 SPX 2008-02-26 1371.76 1387.34 1363.29 1381.29 SPX 2008-02-27 1378.95 1388.34 1372 1380.02 SPX 2008-02-28 1378.16 1378.16 1363.16 1367.68 SPX 2008-02-29 1364.07 1364.07 1325.42 1330.63 SPX 2008-03-03 1330.45 1335.13 1320.04 1331.34 SPX 2008-03-04 1329.58 1331.03 1307.39 1326.75 SPX 2008-03-05 1327.69 1344.19 1320.22 1333.7 SPX 2008-03-06 1332.2 1332.2 1303.42 1304.34 SPX 2008-03-07 1301.53 1313.24 1282.43 1293.37 SPX 2008-03-10 1293.16 1295.01 1272.66 1273.37 SPX 2008-03-11 1274.4 1320.65 1274.4 1320.65 SPX 2008-03-12 1321.13 1333.26 1307.86 1308.77 SPX 2008-03-13 1305.26 1321.68 1282.11 1315.48 SPX 2008-03-14 1316.05 1321.47 1274.86 1288.14 SPX 2008-03-17 1283.21 1287.5 1256.98 1276.6 SPX 2008-03-18 1277.16 1330.74 1277.16 1330.74 SPX 2008-03-19 1330.97 1341.51 1298.42 1298.42 SPX 2008-03-20 1299.67 1330.67 1295.22 1329.51 SPX 2008-03-24 1330.29 1359.68 1330.29 1349.88 SPX 2008-03-25 1349.07 1357.47 1341.21 1352.99 SPX 2008-03-26 1352.45 1352.45 1336.41 1341.13 SPX 2008-03-27 1340.34 1345.62 1325.66 1325.76 SPX 2008-03-28 1327.02 1334.87 1312.95 1315.22 SPX 2008-03-31 1315.92 1328.52 1312.81 1322.7 SPX 2008-04-01 1326.41 1370.18 1326.41 1370.18 SPX 2008-04-02 1369.96 1377.95 1361.55 1367.53 SPX 2008-04-03 1365.69 1375.66 1358.68 1369.31 SPX 2008-04-04 1369.85 1380.91 1362.83 1370.4 SPX 2008-04-07 1373.69 1386.74 1369.02 1372.54 SPX 2008-04-08 1370.16 1370.16 1360.62 1365.54 SPX 2008-04-09 1365.5 1368.39 1349.97 1354.49 SPX 2008-04-10 1355.37 1367.24 1350.11 1360.55 SPX 2008-04-11 1357.98 1357.98 1331.21 1332.83 SPX 2008-04-14 1332.2 1335.64 1326.16 1328.32 SPX 2008-04-15 1331.72 1337.72 1324.35 1334.43 SPX 2008-04-16 1337.02 1365.49 1337.02 1364.71 SPX 2008-04-17 1363.37 1368.6 1357.25 1365.56 SPX 2008-04-18 1369 1395.9 1369 1390.33 SPX 2008-04-21 1387.72 1390.23 1379.25 1388.17 SPX 2008-04-22 1386.43 1386.43 1369.84 1375.94 SPX 2008-04-23 1378.4 1387.87 1372.24 1379.93 SPX 2008-04-24 1380.52 1397.72 1371.09 1388.82 SPX 2008-04-25 1387.88 1399.11 1379.98 1397.84 SPX 2008-04-28 1397.96 1402.9 1394.4 1396.37 SPX 2008-04-29 1395.61 1397 1386.7 1390.94 SPX 2008-04-30 1391.22 1404.57 1384.25 1385.59 SPX 2008-05-01 1385.97 1410.07 1383.07 1409.34 SPX 2008-05-02 1409.16 1422.72 1406.25 1413.9 SPX 2008-05-05 1412.77 1415.7 1404.37 1407.49 SPX 2008-05-06 1405.6 1421.57 1397.1 1418.26 SPX 2008-05-07 1417.49 1419.54 1391.16 1392.57 SPX 2008-05-08 1394.29 1402.35 1389.39 1397.68 SPX 2008-05-09 1394.9 1394.9 1384.11 1388.28 SPX 2008-05-12 1389.4 1404.06 1386.2 1403.58 SPX 2008-05-13 1404.4 1406.3 1396.26 1403.04 SPX 2008-05-14 1405.65 1420.19 1405.65 1408.66 SPX 2008-05-15 1408.36 1424.4 1406.87 1423.57 SPX 2008-05-16 1423.89 1425.82 1414.35 1425.35 SPX 2008-05-19 1425.28 1440.24 1421.63 1426.63 SPX 2008-05-20 1424.49 1424.49 1409.09 1413.4 SPX 2008-05-21 1414.06 1419.12 1388.81 1390.71 SPX 2008-05-22 1390.83 1399.07 1390.23 1394.35 SPX 2008-05-23 1392.2 1392.2 1373.72 1375.93 SPX 2008-05-27 1375.97 1387.4 1373.07 1385.35 SPX 2008-05-28 1386.54 1391.25 1378.16 1390.84 SPX 2008-05-29 1390.5 1406.32 1388.59 1398.26 SPX 2008-05-30 1398.36 1404.46 1398.08 1400.38 SPX 2008-06-02 1399.62 1399.62 1377.79 1385.67 SPX 2008-06-03 1386.42 1393.12 1370.12 1377.65 SPX 2008-06-04 1376.26 1388.18 1371.74 1377.2 SPX 2008-06-05 1377.48 1404.05 1377.48 1404.05 SPX 2008-06-06 1400.06 1400.06 1359.9 1360.68 SPX 2008-06-09 1360.83 1370.63 1350.62 1361.76 SPX 2008-06-10 1358.98 1366.84 1351.56 1358.44 SPX 2008-06-11 1357.09 1357.09 1335.47 1335.49 SPX 2008-06-12 1335.78 1353.03 1331.29 1339.87 SPX 2008-06-13 1341.81 1360.03 1341.71 1360.03 SPX 2008-06-16 1358.85 1364.7 1352.07 1360.14 SPX 2008-06-17 1360.71 1366.59 1350.54 1350.93 SPX 2008-06-18 1349.59 1349.59 1333.4 1337.81 SPX 2008-06-19 1336.89 1347.66 1330.5 1342.83 SPX 2008-06-20 1341.02 1341.02 1314.46 1317.93 SPX 2008-06-23 1319.77 1323.78 1315.31 1318 SPX 2008-06-24 1317.23 1326.02 1304.42 1314.29 SPX 2008-06-25 1314.54 1335.63 1314.54 1321.97 SPX 2008-06-26 1316.29 1316.29 1283.15 1283.15 SPX 2008-06-27 1283.6 1289.45 1272 1278.38 SPX 2008-06-30 1278.06 1290.31 1274.86 1280 SPX 2008-07-01 1276.69 1285.31 1260.68 1284.91 SPX 2008-07-02 1285.82 1292.17 1261.51 1261.52 SPX 2008-07-03 1285.82 1292.17 1261.51 1262.9 SPX 2008-07-07 1262.9 1273.95 1240.68 1252.31 SPX 2008-07-08 1262.9 1273.95 1240.68 1273.7 SPX 2008-07-09 1273.38 1277.36 1244.57 1244.69 SPX 2008-07-10 1245.25 1257.65 1236.76 1253.39 SPX 2008-07-11 1245.25 1257.65 1236.76 1239.49 SPX 2008-07-14 1241.61 1253.5 1225.01 1228.3 SPX 2008-07-15 1226.83 1234.35 1200.44 1214.91 SPX 2008-07-16 1214.65 1245.52 1211.39 1245.36 SPX 2008-07-17 1246.31 1262.31 1241.49 1260.32 SPX 2008-07-18 1246.31 1262.31 1241.49 1260.68 SPX 2008-07-21 1261.82 1267.74 1255.7 1260 SPX 2008-07-22 1257.08 1277.42 1248.83 1277 SPX 2008-07-23 1278.87 1291.17 1276.06 1282.19 SPX 2008-07-24 1283.22 1283.22 1251.48 1252.54 SPX 2008-07-25 1283.22 1283.22 1251.48 1257.76 SPX 2008-07-28 1257.76 1260.09 1234.37 1234.37 SPX 2008-07-29 1236.38 1263.2 1236.38 1263.2 SPX 2008-07-30 1264.52 1284.33 1264.52 1284.26 SPX 2008-07-31 1281.37 1284.93 1265.97 1267.38 SPX 2008-08-01 1281.37 1284.93 1260.31 1260.31 SPX 2008-08-04 1281.37 1284.93 1249.01 1249.01 SPX 2008-08-05 1254.87 1284.88 1254.67 1284.88 SPX 2008-08-06 1283.99 1291.67 1276 1289.19 SPX 2008-08-07 1286.51 1286.51 1264.29 1266.07 SPX 2008-08-08 1266.29 1297.85 1262.11 1296.32 SPX 2008-08-11 1294.42 1313.15 1291.41 1305.32 SPX 2008-08-12 1304.79 1304.79 1285.64 1289.59 SPX 2008-08-13 1288.64 1294.03 1274.86 1285.83 SPX 2008-08-14 1282.11 1300.11 1276.84 1292.93 SPX 2008-08-15 1282.11 1300.11 1276.84 1298.2 SPX 2008-08-18 1298.14 1300.22 1274.51 1278.6 SPX 2008-08-19 1276.65 1276.65 1263.11 1266.69 SPX 2008-08-20 1267.34 1276.01 1261.16 1274.54 SPX 2008-08-21 1271.07 1281.4 1265.22 1277.72 SPX 2008-08-22 1271.07 1292.2 1265.22 1292.2 SPX 2008-08-25 1271.07 1281.4 1265.22 1266.84 SPX 2008-08-26 1267.03 1275.65 1263.21 1271.51 SPX 2008-08-27 1271.29 1285.05 1270.03 1281.66 SPX 2008-08-28 1283.79 1300.68 1283.79 1300.68 SPX 2008-08-29 1283.79 1300.68 1282.83 1282.83 SPX 2008-09-02 1287.83 1303.04 1272.2 1277.58 SPX 2008-09-03 1276.61 1280.6 1265.59 1274.98 SPX 2008-09-04 1271.8 1271.8 1232.83 1236.83 SPX 2008-09-05 1233.21 1244.94 1217.23 1242.31 SPX 2008-09-08 1249.5 1274.42 1247.12 1267.79 SPX 2008-09-09 1267.98 1268.66 1224.51 1224.51 SPX 2008-09-10 1227.5 1243.9 1221.6 1232.04 SPX 2008-09-11 1229.04 1249.98 1211.54 1249.05 SPX 2008-09-12 1229.04 1251.7 1211.54 1251.7 SPX 2008-09-15 1229.04 1249.98 1192.7 1192.7 SPX 2008-09-16 1229.04 1249.98 1211.54 1213.6 SPX 2008-09-17 1210.34 1210.34 1155.88 1156.39 SPX 2008-09-18 1157.08 1211.14 1133.5 1206.51 SPX 2008-09-19 1213.11 1265.12 1213.11 1255.08 SPX 2008-09-22 1255.37 1255.37 1205.61 1207.09 SPX 2008-09-23 1207.61 1221.15 1187.06 1188.22 SPX 2008-09-24 1188.79 1197.41 1179.79 1185.87 SPX 2008-09-25 1187.87 1220.03 1187.87 1209.18 SPX 2008-09-26 1204.47 1215.77 1187.54 1213.27 SPX 2008-09-29 1209.07 1209.07 1106.42 1106.42 SPX 2008-09-30 1113.78 1168.03 1113.78 1164.74 SPX 2008-10-01 1164.17 1167.03 1140.77 1161.06 SPX 2008-10-02 1160.64 1160.64 1111.43 1114.28 SPX 2008-10-03 1115.16 1153.82 1098.14 1099.23 SPX 2008-10-06 1097.56 1097.56 1007.97 1056.89 SPX 2008-10-07 1057.6 1072.91 996.23 996.23 SPX 2008-10-08 988.91 1021.06 970.97 984.94 SPX 2008-10-09 988.42 1005.25 909.19 909.92 SPX 2008-10-10 902.31 936.36 839.8 899.22 SPX 2008-10-13 912.75 1006.93 912.75 1003.35 SPX 2008-10-14 1009.97 1044.31 972.07 998.01 SPX 2008-10-15 994.6 994.6 903.99 907.84 SPX 2008-10-16 909.53 947.71 865.83 946.43 SPX 2008-10-17 942.29 984.64 918.74 940.55 SPX 2008-10-20 943.51 985.4 943.51 985.4 SPX 2008-10-21 980.4 985.44 952.47 955.05 SPX 2008-10-22 951.67 951.67 875.81 896.78 SPX 2008-10-23 899.08 922.83 858.44 908.11 SPX 2008-10-24 895.22 896.3 852.85 876.77 SPX 2008-10-27 874.28 893.78 846.75 848.92 SPX 2008-10-28 848.92 940.51 845.27 940.51 SPX 2008-10-29 939.51 969.97 922.26 930.09 SPX 2008-10-30 939.38 963.23 928.5 954.09 SPX 2008-10-31 953.11 984.38 944.59 968.75 SPX 2008-11-03 968.67 975.57 958.82 966.3 SPX 2008-11-04 971.31 1007.51 971.31 1005.75 SPX 2008-11-05 1001.84 1001.84 952.77 952.77 SPX 2008-11-06 952.4 952.4 899.73 904.88 SPX 2008-11-07 907.44 931.46 906.9 930.99 SPX 2008-11-10 936.75 951.95 919.21 919.21 SPX 2008-11-11 936.75 951.95 898.95 898.95 SPX 2008-11-12 893.39 893.39 850.48 852.3 SPX 2008-11-13 893.39 911.29 850.48 911.29 SPX 2008-11-14 904.36 916.88 869.88 873.29 SPX 2008-11-17 904.36 916.88 850.75 850.75 SPX 2008-11-18 852.34 865.9 826.84 859.12 SPX 2008-11-19 852.34 865.9 806.58 806.58 SPX 2008-11-20 852.34 865.9 752.44 752.44 SPX 2008-11-21 755.84 801.2 741.02 800.03 SPX 2008-11-24 801.2 865.6 801.2 851.81 SPX 2008-11-25 801.2 865.6 801.2 857.39 SPX 2008-11-26 801.2 887.68 801.2 887.68 SPX 2008-11-28 801.2 896.24 801.2 896.24 SPX 2008-12-01 801.2 865.6 801.2 816.21 SPX 2008-12-02 801.2 865.6 801.2 848.81 SPX 2008-12-03 801.2 870.74 801.2 870.74 SPX 2008-12-04 801.2 865.6 801.2 845.22 SPX 2008-12-05 801.2 876.07 801.2 876.07 SPX 2008-12-08 882.71 918.57 882.71 909.7 SPX 2008-12-09 882.71 918.57 882.71 888.67 SPX 2008-12-10 882.71 918.57 882.71 899.24 SPX 2008-12-11 882.71 918.57 873.59 873.59 SPX 2008-12-12 882.71 918.57 879.73 879.73 SPX 2008-12-15 881.07 884.63 857.72 868.57 SPX 2008-12-16 881.07 913.18 857.72 913.18 SPX 2008-12-17 881.07 904.42 857.72 904.42 SPX 2008-12-18 881.07 885.28 857.72 885.28 SPX 2008-12-19 881.07 887.88 857.72 887.88 SPX 2008-12-22 887.2 887.37 857.09 871.63 SPX 2008-12-23 874.31 880.44 860.1 863.16 SPX 2008-12-24 863.87 869.79 861.44 868.15 SPX 2008-12-26 863.87 872.8 861.44 872.8 SPX 2008-12-29 863.87 869.79 861.44 869.42 SPX 2008-12-30 863.87 890.64 861.44 890.64 SPX 2008-12-31 863.87 903.25 861.44 903.25 SPX 2009-01-02 863.87 931.8 861.44 931.8