06/06/07,3.02,3.03,3.02,3.023,16600,80935 06/07/07,2.9975,2.9975,2.9975,2.9975,20803,79715 06/08/07,2.9,2.97,2.881,2.881,18919,78807 06/11/07,2.95,2.9775,2.95,2.9775,6818,77831 06/12/07,2.929,2.929,2.929,2.929,23253,76962 06/13/07,2.953,2.953,2.953,2.953,26185,78676 06/14/07,3.0065,3.0065,3.0065,3.0065,19147,79067 06/15/07,3.0245,3.0245,3.0245,3.0245,14795,78089 06/18/07,3.0315,3.0315,3.0315,3.0315,16822,78247 06/19/07,3.025,3.025,3.025,3.025,17569,78337 06/20/07,3.054,3.054,3.054,3.054,13713,78876 06/21/07,3.033,3.033,3.033,3.033,16656,79651 06/22/07,3.027,3.027,3.027,3.027,11075,80015 06/25/07,3.0425,3.0425,3.0425,3.0425,20736,80819 06/26/07,2.981,2.981,2.981,2.981,18394,79416 06/27/07,3.0095,3.0095,3.0095,3.0095,18456,78314 06/28/07,3.0735,3.0735,3.0735,3.0735,17086,79530 06/29/07,3.045,3.0845,3.045,3.0845,11458,79102 07/02/07,3.08,3.132,3.08,3.132,12464,80303 07/03/07,3.158,3.158,3.158,3.158,11096,81852 07/05/07,3.2075,3.2075,3.2075,3.2075,15645,84575 07/06/07,3.1895,3.1895,3.1895,3.1895,10313,85529 07/09/07,3.21,3.221,3.21,3.221,13783,86494 07/10/07,3.211,3.211,3.211,3.211,10956,87538 07/11/07,3.21,3.21,3.21,3.21,9871,88066 07/12/07,3.18,3.18,3.18,3.18,13077,88787 07/13/07,3.195,3.195,3.195,3.195,11225,88895 07/16/07,3.1705,3.1705,3.1705,3.1705,7960,89033 07/17/07,3.1775,3.1775,3.1775,3.1775,11412,89893 07/18/07,3.1895,3.1895,3.1895,3.1895,37409,90164 07/19/07,3.27,3.278,3.27,3.278,14906,91711 07/20/07,3.3215,3.3215,3.3215,3.3215,13862,93068 07/23/07,3.2865,3.2865,3.2865,3.2865,14601,93668 07/24/07,3.2555,3.2555,3.2555,3.2555,19267,94496 07/25/07,3.2075,3.2075,3.2075,3.2075,19403,90937 07/26/07,3.176,3.176,3.176,3.176,18256,90580 07/27/07,3.2015,3.2015,3.2015,3.2015,12585,88610 07/30/07,3.246,3.246,3.246,3.246,9754,88909 07/31/07,3.304,3.304,3.304,3.304,11069,89395 08/01/07,3.2665,3.2665,3.2665,3.2665,18158,89026 08/02/07,3.259,3.259,3.259,3.259,12957,88511 08/03/07,3.22,3.22,3.1965,3.1965,19500,88427 08/06/07,3.1985,3.1985,3.1985,3.1985,20743,86369 08/07/07,3.253,3.253,3.242,3.242,18641,84651 08/08/07,3.21,3.21,3.21,3.21,26024,82288 08/09/07,3.1285,3.1285,3.1285,3.1285,6940,79339 08/10/07,3.123,3.123,3.123,3.123,23566,77957 08/13/07,3.1805,3.191,3.1805,3.191,21334,76132 08/14/07,3.12,3.12,3.1,3.1075,17335,76111 08/15/07,3.09,3.09,3.09,3.09,20529,76179 08/16/07,2.9265,3,2.9015,2.9015,39651,75655 08/17/07,3.01,3.01,2.9525,2.9525,24710,75965 08/20/07,2.975,2.975,2.975,2.975,14739,75836 08/21/07,2.985,2.985,2.975,2.975,25438,76498 08/22/07,3.001,3.0155,2.995,3.0155,19687,75988 08/23/07,3.0745,3.0745,3.0635,3.0635,13074,76345 08/24/07,3.16,3.16,3.05,3.1375,13968,75725 08/27/07,3.145,3.145,3.12,3.134,16024,74768 08/28/07,3.03,3.099,3.03,3.099,20257,73083 08/29/07,3.068,3.126,3.06,3.126,16608,71685 08/30/07,3.1255,3.1385,3.1255,3.1385,10349,70518 08/31/07,3.175,3.175,3.175,3.175,11676,69537 09/04/07,3.0985,3.0985,3.0985,3.0985,10540,69156 09/05/07,3.067,3.067,3.067,3.067,12124,68932 09/06/07,3.082,3.106,3.082,3.106,11781,68256 09/07/07,3.0765,3.083,3.0765,3.083,13188,67933 09/10/07,3.075,3.1,3.062,3.081,8665,67969 09/11/07,3.1975,3.1975,3.1975,3.1975,14260,68684 09/12/07,3.178,3.178,3.177,3.177,11695,68944 09/13/07,3.22,3.22,3.21,3.21,11907,69358 09/14/07,3.21,3.21,3.21,3.21,13571,70002 09/17/07,3.239,3.2455,3.2265,3.237,7624,70424 09/18/07,3.2315,3.2695,3.231,3.2695,12543,71557 09/19/07,3.388,3.388,3.388,3.388,16292,72362 09/20/07,3.41,3.41,3.4055,3.4055,14802,74719 09/21/07,0,3.406,3.406,3.406,14334,77276 09/24/07,3.4365,3.444,3.425,3.425,9502,77450 09/25/07,3.4125,3.415,3.39,3.4115,12503,77528 09/26/07,3.391,3.391,3.391,3.391,10435,77926 09/27/07,3.411,3.411,3.411,3.411,10446,79108 09/28/07,3.43,3.43,3.416,3.416,8741,79329 10/01/07,3.4535,3.464,3.4535,3.464,10232,80652 10/02/07,3.439,3.482,3.439,3.482,17023,83055 10/03/07,3.5175,3.5175,3.502,3.5135,15696,85100 10/04/07,3.502,3.504,3.46,3.504,12176,85787 10/05/07,3.4935,3.4935,3.4915,3.4915,9801,86105 10/08/07,3.396,3.407,3.396,3.407,14257,86524 10/09/07,3.4255,3.4255,3.4255,3.4255,13423,86905 10/10/07,3.426,3.502,3.426,3.502,13110,87648 10/11/07,3.488,3.488,3.484,3.484,15680,88406 10/12/07,3.4855,3.4855,3.4855,3.4855,12012,90044 10/15/07,3.5295,3.5295,3.5295,3.5295,13030,91033 10/16/07,3.485,3.498,3.4745,3.498,14578,90148 10/17/07,3.4625,3.4625,3.459,3.459,13302,89293 10/18/07,3.46,3.46,3.4095,3.4095,14755,88659 10/19/07,3.413,3.4215,3.4125,3.4215,8076,87871 10/22/07,3.383,3.3945,3.373,3.373,16187,86539 10/23/07,3.4085,3.4085,3.4085,3.4085,11836,86858 10/24/07,3.3815,3.3815,3.3575,3.3575,13973,86381 10/25/07,3.392,3.392,3.392,3.392,7261,86227 10/26/07,3.434,3.434,3.434,3.434,8630,86799 10/29/07,3.433,3.433,3.433,3.433,7972,86431 10/30/07,3.367,3.4165,3.367,3.4165,16006,86013 10/31/07,3.407,3.407,3.407,3.407,10042,86421 11/01/07,3.3235,3.345,3.3075,3.3075,21705,85799 11/02/07,3.324,3.324,3.2855,3.2855,16780,85069 11/05/07,3.27,3.285,3.2685,3.2685,15664,84297 11/06/07,3.3,3.3105,3.3,3.3105,14016,83317 11/07/07,0,3.243,3.232,3.243,21209,82075 11/08/07,3.1965,3.23,3.182,3.198,23449,81178 11/09/07,3.134,3.153,3.125,3.1515,19902,80238 11/12/07,3.1,3.155,3.09,3.139,21540,79751 11/13/07,3.15,3.15,3.143,3.143,26155,78465 11/14/07,3.312,3.312,3.312,3.312,22012,77093 11/15/07,3.214,3.214,3.119,3.119,23696,76744 11/16/07,3.145,3.23,3.145,3.2045,20061,78066 11/19/07,3.111,3.112,3,3.054,23523,78195 11/20/07,3.0815,3.1135,3.06,3.086,22864,77837 11/21/07,3.05,3.05,2.945,2.945,20491,78622 11/23/07,3.01,3.024,3.01,3.024,13236,77317 11/26/07,3.05,3.05,3.03,3.045,22981,74719 11/27/07,2.9905,2.9905,2.9905,2.9905,17279,73905 11/28/07,3,3.049,2.98,3.04,18532,72247 11/29/07,3.13,3.13,3.0795,3.094,14624,70512 11/30/07,3.19,3.19,3.168,3.1775,12891,70648 12/03/07,3.125,3.125,3.0795,3.0795,10952,70695 12/04/07,2.995,3.0295,2.994,3.0295,10558,70839 12/05/07,3.03,3.0495,3.03,3.0495,10461,70662 12/06/07,3.05,3.0565,3.05,3.0565,8113,70143 12/07/07,3.1275,3.14,3.125,3.1265,10576,69496 12/10/07,3.0915,3.0915,3.0915,3.0915,10846,69710 12/11/07,3.0725,3.094,3.0555,3.094,16455,70873 12/12/07,3.0365,3.047,3.0315,3.047,14901,72306 12/13/07,3,3.015,2.9695,2.9695,11300,73390 12/14/07,2.9715,2.972,2.94,2.956,9536,72609 12/17/07,2.91,2.9205,2.9,2.907,12243,72980 12/18/07,2.9,2.925,2.8975,2.9085,10775,73019 12/19/07,2.9135,2.977,2.9135,2.977,8285,72761 12/20/07,2.9855,2.9895,2.9795,2.9895,8355,72308 12/21/07,3.025,3.1145,3.025,3.1145,10860,71301 12/24/07,3.15,3.2,3.15,3.174,6991,71767 12/26/07,3.1995,3.1995,3.186,3.192,4698,71635 12/27/07,3.1535,3.1535,3.14,3.1535,8695,71761 12/28/07,3.1075,3.1075,3.087,3.087,7498,72124 12/31/07,3.067,3.067,3.0515,3.0515,6586,72142 01/02/08,3.0685,3.09,3.064,3.0805,10591,72997 01/03/08,3.1105,3.201,3.1105,3.201,14622,73876 01/04/08,3.2265,3.2265,3.14,3.1765,18392,74023 01/07/08,3.166,3.166,3.166,3.166,10296,74577 01/08/08,3.21,3.32,3.21,3.3175,24001,75606 01/09/08,3.3,3.3,3.2825,3.2985,15241,75782 01/10/08,3.245,3.2975,3.245,3.2975,15292,77978 01/11/08,3.3105,3.319,3.281,3.318,12248,79021 01/14/08,3.37,3.37,3.35,3.3515,15030,80014 01/15/08,3.3,3.3,3.23,3.256,17953,83849 01/16/08,3.1805,3.1925,3.175,3.182,15165,82979 01/17/08,3.2335,3.2335,3.145,3.1815,14260,83203 01/18/08,3.185,3.2095,3.17,3.203,13860,84796 01/22/08,3.0435,3.1485,3.0305,3.1485,33205,86382 01/23/08,3.081,3.081,3.0155,3.021,22955,85858 01/24/08,3.0755,3.1585,3.0755,3.1245,16691,86275 01/25/08,3.1695,3.178,3.16,3.1635,14023,85835 01/28/08,3.1375,3.1825,3.1375,3.1825,13338,87644 01/29/08,3.267,3.285,3.25,3.275,19960,89555 01/30/08,3.257,3.257,3.2075,3.2075,12247,88704 01/31/08,3.245,3.2875,3.2275,3.271,14691,88386 02/01/08,3.29,3.29,3.23,3.2475,15485,88381 02/04/08,3.28,3.29,3.27,3.285,13761,88631 02/05/08,3.25,3.2505,3.1875,3.208,18895,90375 02/06/08,3.19,3.33,3.168,3.2895,20264,89860 02/07/08,3.269,3.435,3.269,3.4205,37898,93260 02/08/08,3.4525,3.476,3.4105,3.476,39128,91965 02/11/08,3.517,3.517,3.464,3.4935,23487,89522 02/12/08,3.464,3.516,3.464,3.4945,24460,88310 02/13/08,3.46,3.489,3.4555,3.4585,25140,89140 02/14/08,3.455,3.455,3.416,3.4305,14473,90516 02/15/08,3.4705,3.475,3.46,3.466,21499,89764 02/19/08,3.526,3.64,3.518,3.623,28807,93661 02/20/08,3.606,3.614,3.58,3.6025,20064,95635 02/21/08,3.65,3.708,3.63,3.7035,27316,97228 02/22/08,3.7045,3.7045,3.664,3.698,19383,98760 02/25/08,3.6645,3.676,3.6385,3.6675,34291,101356 02/26/08,3.6635,3.711,3.6395,3.6935,19746,101872 02/27/08,3.715,3.761,3.7095,3.7355,22642,101743 02/28/08,3.7375,3.78,3.7375,3.773,20204,100435 02/29/08,3.7725,3.783,3.725,3.754,12268,100004 03/03/08,3.7505,3.85,3.7505,3.823,17403,102562 03/04/08,3.8,3.818,3.705,3.725,14903,101867 03/05/08,3.7525,3.88,3.721,3.875,17825,103274 03/06/08,3.861,3.913,3.7825,3.805,17300,102277 03/07/08,3.7715,3.8255,3.7695,3.8255,12562,104104 03/10/08,3.825,3.825,3.6815,3.709,19076,102767 03/11/08,3.7715,3.7715,3.695,3.7055,15784,103107 03/12/08,3.7225,3.755,3.68,3.751,10043,103740 03/13/08,3.746,3.757,3.7325,3.7325,9976,103548 03/14/08,3.792,3.792,3.7085,3.735,11779,103753 03/17/08,3.78,3.78,3.57,3.612,21229,102214 03/18/08,3.62,3.681,3.62,3.6735,12016,101953 03/19/08,3.5935,3.595,3.543,3.5635,15486,101403 03/20/08,3.54,3.54,3.418,3.5135,20189,99194 03/24/08,3.4855,3.586,3.4855,3.5665,10032,98370 03/25/08,3.58,3.63,3.58,3.6115,16665,97323 03/26/08,3.6385,3.6765,3.6295,3.655,15315,98657 03/27/08,3.68,3.8,3.68,3.79,17602,100137 03/28/08,3.7875,3.827,3.73,3.7535,12778,99767 03/31/08,3.754,3.775,3.736,3.759,10234,100039 04/01/08,3.681,3.745,3.67,3.736,19175,101860 04/02/08,3.79,3.81,3.79,3.806,14784,102734 04/03/08,3.812,3.8155,3.76,3.8155,18261,103317 04/04/08,3.825,3.881,3.825,3.881,22035,103852 04/07/08,3.895,3.9065,3.865,3.8945,23734,104289 04/08/08,3.8805,3.8805,3.8005,3.819,23451,102525 04/09/08,3.83,3.9215,3.83,3.92,28995,103780 04/10/08,3.91,3.929,3.8425,3.848,26881,104449 04/11/08,3.879,3.89,3.86,3.8755,24080,105637 04/14/08,3.81,3.8295,3.8,3.8295,20376,105745 04/15/08,3.8255,3.85,3.7735,3.7955,19437,105070 04/16/08,3.8385,3.93,3.8385,3.8865,25665,107622 04/17/08,3.9,3.96,3.8485,3.8485,25891,107314 04/18/08,3.847,3.884,3.78,3.8335,25163,107065 04/21/08,3.83,3.83,3.8,3.8125,12614,106315 04/22/08,3.87,3.91,3.87,3.8965,21139,107654 04/23/08,3.902,3.902,3.82,3.8415,24386,106157 04/24/08,3.8555,3.875,3.8065,3.818,22319,106068 04/25/08,3.825,3.865,3.78,3.8555,17923,106084 04/28/08,3.876,3.876,3.869,3.869,19637,105234 04/29/08,3.842,3.85,3.81,3.8205,17836,104206 04/30/08,3.815,3.85,3.815,3.8375,12507,104124 05/01/08,3.8025,3.8025,3.6405,3.6405,28878,99461 05/02/08,3.6645,3.79,3.6645,3.7595,16687,98921 05/05/08,3.79,3.991,3.79,3.879,23287,100838 05/06/08,3.8495,3.8495,3.77,3.8145,15066,99434 05/07/08,3.81,3.81,3.76,3.777,12294,99143 05/08/08,3.776,3.7785,3.7085,3.736,11668,98360 05/09/08,3.717,3.719,3.6485,3.67,16376,97282 05/12/08,3.67,3.702,3.645,3.702,15959,98373 05/13/08,3.715,3.7355,3.681,3.6915,13318,97799 05/14/08,3.651,3.6625,3.635,3.646,13481,97256 05/15/08,3.7135,3.726,3.7025,3.7025,17161,98075 05/16/08,3.7795,3.81,3.7795,3.7875,17102,99009 05/19/08,3.793,3.8,3.7305,3.7425,13356,98830 05/20/08,3.7365,3.7505,3.7,3.7415,15408,101017 05/21/08,3.7265,3.74,3.7,3.7175,12769,99880 05/22/08,3.7205,3.733,3.65,3.6905,15595,99526 05/23/08,3.7005,3.715,3.63,3.7105,10908,99151 05/27/08,3.711,3.711,3.6765,3.691,11211,98441 05/28/08,3.651,3.674,3.626,3.6715,16613,97485 05/29/08,3.615,3.615,3.5425,3.5425,26285,98985 05/30/08,3.569,3.595,3.54,3.5895,17347,97260 06/02/08,3.5595,3.604,3.5595,3.5845,19408,97650 06/03/08,3.57,3.5835,3.564,3.566,12236,97981 06/04/08,3.549,3.55,3.527,3.527,20944,97617 06/05/08,3.5,3.54,3.5,3.526,15419,97264 06/06/08,3.5655,3.638,3.5655,3.6045,0,0