06/13/07,289.1,289.1,289.1,289.1,2301,8666 06/19/07,313,313,313,313,2599,8239 06/20/07,314,314,314,314,1410,8050 06/21/07,305,305,305,305,660,7990 06/22/07,307,307,307,307,824,7999 07/02/07,303,303,303,303,998,7573 07/03/07,304,304,304,304,877,7484 07/06/07,311,311,311,311,1635,7492 07/12/07,304.5,304.5,304.5,304.5,1079,7100 07/13/07,305.1,305.1,305.1,305.1,500,6882 07/16/07,304,304,304,304,676,6840 07/17/07,304,304,304,304,738,6885 07/19/07,306,306,306,306,756,6747 07/20/07,315.2,315.2,315.2,315.2,846,6857 07/23/07,305.1,305.1,305.1,305.1,438,6908 07/25/07,310,310,310,310,583,6884 08/01/07,307.8,307.8,307.8,307.8,2363,8569 08/02/07,300,305,298,299.9,1304,8397 08/03/07,0,309.9,308,309.8,912,8432 08/06/07,0,309,309,309,564,8441 08/07/07,0,313,306.9,313,1313,8391 08/08/07,310,310,309.8,310,425,8329 08/09/07,0,311.4,306,307.1,1040,8273 08/10/07,0,309,306.2,306.2,1101,7977 08/13/07,308.2,308.2,308.2,308.2,774,7905 08/14/07,0,308.2,308.2,308.2,1387,7971 08/15/07,0,318.2,308.2,308.2,707,7872 08/16/07,0,308.2,308.2,308.2,1296,7818 08/17/07,0,313.8,312.4,312.4,759,7701 08/20/07,0,314,312.4,312.4,1051,7678 08/21/07,0,319.8,318,318.5,872,7618 08/22/07,0,315,308.5,315,2517,7834 08/23/07,0,309.5,305,305,2094,7039 08/24/07,0,309.8,303.5,303.5,737,6984 08/27/07,0,307.4,293.5,293.5,1899,6791 08/28/07,0,296,288,296,2658,6830 08/29/07,286.1,290,286,287.1,892,6683 08/30/07,0,297.1,286.1,297.1,1102,6437 08/31/07,0,303,294,303,843,6337 09/04/07,0,299.5,293,299.5,1601,6104 09/05/07,0,298,295,298,1089,6040 09/06/07,0,298,298,298,1245,5925 09/07/07,0,298,291,298,870,5830 09/10/07,0,297.5,295,297.5,581,5788 09/11/07,0,297.5,297.3,297.5,540,5808 09/12/07,0,296,295,296,985,5782 09/13/07,0,293,291,293,1054,5755 09/14/07,0,293,292,293,1042,5880 09/17/07,290,298,286.1,286.1,835,5972 09/18/07,0,292.5,283.9,286.1,799,6042 09/19/07,0,296.1,283.9,283.9,1400,6642 09/20/07,0,289.5,289.5,289.5,1055,6754 09/21/07,0,292.5,286,292.5,494,6850 09/24/07,0,294,294,294,662,6947 09/25/07,0,297.4,290,297.4,1300,7327 09/26/07,0,300,300,300,1583,7272 09/27/07,0,300.1,299,300,3054,7839 09/28/07,0,299.8,290,299.8,4454,8819 10/01/07,0,309.8,309.8,309.8,3407,9661 10/02/07,0,305.4,299.8,305.4,1774,9641 10/03/07,0,300,295.4,300,941,9679 10/04/07,0,296.2,294,295,784,9638 10/05/07,0,296,285,286.5,1054,9541 10/08/07,291.5,295.5,291.5,295.5,1694,9697 10/09/07,0,299.8,292,299,822,9752 10/10/07,0,298,290.9,298,2022,9746 10/11/07,0,296,296,296,1019,9730 10/12/07,0,295.5,294.5,295.5,1231,9839 10/15/07,0,294.5,290,294.5,2054,9573 10/16/07,0,294,294,294,2307,9192 10/17/07,294.5,294.5,284,291,1715,9194 10/18/07,0,293.5,283.8,291,985,9068 10/19/07,0,291.9,281,291.9,1284,8958 10/22/07,288,288.2,281.9,283,2088,8916 10/23/07,0,287,283.3,286.3,1433,8847 10/24/07,0,288.4,280.3,288.4,1582,8897 10/25/07,290.3,293.7,285.6,285.6,1650,9110 10/26/07,294,294,288.8,289.1,994,9128 10/29/07,294,295.5,288.5,293,1023,9251 10/30/07,295,296,291.1,291.2,1152,8991 10/31/07,292,296,290,290,861,9138 11/01/07,0,297.9,293.1,293.1,2654,9229 11/02/07,291.6,293.3,284,284,1323,9074 11/05/07,288,290,284.1,284.1,1234,9104 11/06/07,288.1,290.7,286.5,287.3,683,8958 11/07/07,288.1,290,288.1,288.1,1047,8905 11/08/07,0,293,290.2,290.2,1457,8821 11/09/07,292.2,292.3,290.2,290.2,1560,8802 11/12/07,0,293,290.2,290.2,1422,8680 11/13/07,0,299.1,293,293,1121,8650 11/14/07,290,291.5,290,291,1124,8680 11/15/07,0,292.1,291,291.6,1027,8610 11/16/07,0,299.7,292.5,292.5,1018,8840 11/19/07,291.5,294.7,290.1,290.3,1162,8824 11/20/07,290.1,291,290,290.1,1041,8812 11/21/07,290,291,290,290.6,304,8820 11/23/07,0,292.7,290.6,290.6,279,8867 11/26/07,292.5,293,290.3,290.4,922,8911 11/27/07,292.2,293,290,290.5,333,8925 11/28/07,291.4,292.4,290.1,291.3,1625,9010 11/29/07,292.5,293.5,288.7,290,3548,9344 11/30/07,292.3,292.3,288.8,290.1,4382,10284 12/03/07,290,290,285.1,285.3,3447,10708 12/04/07,285,285,283.2,283.7,1509,10470 12/05/07,284.2,288.5,283.5,284.3,900,10440 12/06/07,284.7,285.7,283.2,283.3,1043,10577 12/07/07,285,285.8,283.3,283.6,683,10511 12/10/07,0,285.7,283.6,283.6,834,10507 12/11/07,286,287,283.5,284,1975,10367 12/12/07,284.1,286.7,283.1,283.8,1666,9988 12/13/07,283,285.1,282.2,282.8,2994,9381 12/14/07,284.8,285.5,282.5,283.5,1680,9254 12/17/07,285.8,286.6,283,283.7,712,9261 12/18/07,283.5,284.2,281.3,281.3,845,9036 12/19/07,281.9,283,281.3,281.3,1905,8929 12/20/07,282,282,280.1,282,1394,9068 12/21/07,280.6,283,278.5,278.5,1880,9309 12/24/07,278.6,279.1,277,278.1,478,9348 12/26/07,280,280,271.8,275.2,900,9319 12/27/07,278.3,278.3,273.6,276.1,1006,9306 12/28/07,274.7,277,274.7,275.7,1820,9467 12/31/07,0,279.5,276,279.5,690,9373 01/02/08,273.6,273.6,271.5,271.7,1375,9322 01/03/08,278,278,271.6,271.6,907,9322 01/04/08,274.8,276.2,270.5,270.7,808,9402 01/07/08,272.1,272.1,267.6,267.6,1345,9341 01/08/08,267.7,267.7,265.1,266,1055,9131 01/09/08,265,267,261.4,266.4,1627,9360 01/10/08,265,268.2,263.5,267.5,1278,9334 01/11/08,267,272,265.3,272,834,9425 01/14/08,269,272.4,268.2,272.3,719,9546 01/15/08,269.8,271.1,264.3,269.9,1179,9310 01/16/08,269,271,263.6,269.7,857,9423 01/17/08,263.4,268,259.7,266.8,949,9622 01/18/08,265.9,270,262.9,269.5,1021,9973 01/22/08,263.9,263.9,259.5,260,1014,10008 01/23/08,253,259.6,252.5,258.7,1259,10045 01/24/08,258.8,259.3,256.8,259.3,912,10283 01/25/08,262.1,262.4,256.5,259.7,1182,10448 01/28/08,257,258.4,255.3,258,1306,10790 01/29/08,256,258.6,251.2,255.7,1799,10692 01/30/08,252.6,255.5,249.7,253.1,3827,10231 01/31/08,250.6,254.5,249.5,254.5,5494,11351 02/01/08,251,258.8,251,257.4,3685,12453 02/04/08,256.3,263,254.7,261.5,1835,12503 02/05/08,259.1,260.8,256.6,259.3,1992,13147 02/06/08,255.6,258.2,253.7,255,1730,13267 02/07/08,257.5,263.9,257.5,262.4,2254,13502 02/08/08,260.1,263,260,261,1836,13588 02/11/08,260,264,259.3,263.9,2425,13279 02/12/08,264,266.9,260,261,2157,13491 02/13/08,259.8,260.6,256.7,257.5,1644,13188 02/14/08,255.5,260.1,255.5,258.7,1371,13222 02/15/08,256.8,260.9,256.6,260.8,1415,13386 02/19/08,259.7,259.7,257,259,1618,13376 02/20/08,257.8,257.9,255.8,257,2192,13542 02/21/08,256,257,251.9,251.9,3079,13159 02/22/08,251.9,258.8,251.9,258.7,2514,12875 02/25/08,259,261.4,255.4,257,3214,12746 02/26/08,255.6,256,252.1,254.2,2059,13011 02/27/08,254.1,257.8,252.5,257.8,1796,12797 02/28/08,257,261.9,255.6,260,2880,13003 02/29/08,259.8,260.9,256.6,257.4,1643,13148 03/03/08,258,260.2,257.1,258.1,1963,13648 03/04/08,254.7,257,249.1,250.4,2741,13689 03/05/08,248.6,252,247.6,249.1,1610,13227 03/06/08,249.3,251.6,248.1,249.5,1152,13228 03/07/08,249.5,254,249.5,253.5,1501,13438 03/10/08,251,253,250,250.2,2340,13175 03/11/08,249.8,249.8,247.2,248.8,1713,13094 03/12/08,248,251.8,247.7,251.8,1546,13207 03/13/08,250.6,250.7,248.5,249.2,995,13226 03/14/08,249,254.1,248.6,253.5,1342,13274 03/17/08,249.4,249.4,243.5,248.4,2051,13254 03/18/08,246.4,246.4,243.9,245.4,535,13157 03/19/08,245,247.3,243.7,245.9,1402,13425 03/20/08,247.5,250.9,247.5,249.9,1305,13413 03/24/08,253.5,254.5,252.8,254.5,1012,13266 03/25/08,253.6,253.7,251.2,251.6,1200,13326 03/26/08,251.6,254.5,250,251.5,1142,13676 03/27/08,249.5,250,248.2,249.5,2157,13347 03/28/08,248.4,252.2,248.2,252,4957,13391 03/31/08,248.1,249.9,247.8,249,4962,14236 04/01/08,246.5,247.1,244,244.9,5459,15224 04/02/08,244.6,248,244,247.6,2882,15005 04/03/08,247.6,247.6,244.2,245.4,2836,14643 04/04/08,247.1,251.2,246.5,250.6,3245,14775 04/07/08,252.2,255,251.7,254.7,2565,14795 04/08/08,264.7,264.7,261.2,264.7,3045,14818 04/09/08,269.5,269.5,261.2,262.1,2498,14983 04/10/08,261.4,261.4,257,259.8,2493,14802 04/11/08,258.2,258.7,251.6,252.1,2444,14633 04/14/08,250.7,250.7,248,248.2,2277,14409 04/15/08,238.2,247,238.2,243.2,2293,14567 04/16/08,242.1,246,240.6,242,1295,14431 04/17/08,240.4,246,239.7,243.1,1701,14406 04/18/08,243.9,248.4,243.8,246.5,1884,14403 04/21/08,244.4,244.4,242.3,243,2213,14251 04/22/08,240.1,241,236.1,236.5,1580,14263 04/23/08,233.7,235.9,233.7,233.9,845,14333 04/24/08,233.8,242.3,233.8,240.7,1499,14546 04/25/08,239.8,249.3,238.6,246.5,1958,14618 04/28/08,245.5,248.9,244.3,248.3,1479,14783 04/29/08,249.8,252.6,248,249.2,1769,14777 04/30/08,249.2,249.2,239.2,241,2326,14557 05/01/08,239.5,243,237,237.5,3272,14621 05/02/08,238.5,245.9,238.5,245.4,1875,14427 05/05/08,245.3,245.3,241.2,242.6,1387,14325 05/06/08,242.7,248.1,242,246.6,983,14351 05/07/08,248,253,248,252.5,1908,14643 05/08/08,253,254.9,248.1,251.8,1704,14535 05/09/08,253.9,254.4,250.7,251.9,1192,14709 05/12/08,253,253.1,249.8,250.8,639,14923 05/13/08,250.8,250.8,244.4,244.9,1255,14900 05/14/08,245.4,246.8,242.3,242.5,1127,14741 05/15/08,242.3,244,241.3,243.8,831,14477 05/16/08,246,249,245.5,245.9,967,14552 05/19/08,246.2,247.2,242.7,242.9,523,14631 05/20/08,242.9,245.6,241.5,245,492,14671 05/21/08,245.1,255,245.1,248.9,1908,15224 05/22/08,253,257.5,252.5,255.5,1597,15348 05/23/08,255.5,256,250.8,251,902,15392 05/27/08,250,253.6,250,253,1065,15434 05/28/08,253.5,255.1,249.3,249.7,2120,15324 05/29/08,250,252.9,248.6,248.9,5628,14959 05/30/08,248.9,251.8,246.2,246.3,6346,14632 06/02/08,246.3,246.3,243.7,243.8,4348,15221 06/03/08,243,246.8,243,245.1,1910,14828 06/04/08,244.9,244.9,240.7,242.3,2076,14580 06/05/08,241.1,243.8,240.5,241.9,1628,14658 06/06/08,242.8,245.6,241.7,243.9,0,0