08/30/07,287,287,287,287,1102,6437 08/31/07,0,317,317,317,843,6337 09/04/07,0,317,317,317,1601,6104 09/05/07,0,307,307,307,1089,6040 09/06/07,0,297,297,297,1245,5925 09/07/07,0,297,287,297,870,5830 09/10/07,0,307,307,307,581,5788 09/11/07,0,313.3,311.9,311.9,540,5808 09/12/07,0,309.4,309.4,309.4,985,5782 09/13/07,0,306,306,306,1054,5755 09/14/07,0,305,305,305,1042,5880 09/17/07,299.3,300.8,295,296.1,835,5972 09/18/07,0,297.5,286.1,297.5,799,6042 09/19/07,0,287.5,287.5,287.5,1400,6642 09/20/07,0,296.5,280.2,287.5,1055,6754 09/21/07,0,297.5,297.5,297.5,494,6850 09/24/07,0,299,299,299,662,6947 09/25/07,0,303,296,296,1300,7327 09/26/07,0,296,296,296,1583,7272 09/27/07,0,300,296,296,3054,7839 09/28/07,0,296,296,296,4454,8819 10/01/07,0,306,306,306,3407,9661 10/02/07,0,314.5,313.6,313.6,1774,9641 10/03/07,0,315,310,310,941,9679 10/04/07,0,310,310,310,784,9638 10/05/07,0,311.5,300,300,1054,9541 10/08/07,0,300,300,300,1694,9697 10/09/07,300,306.5,300,306.3,822,9752 10/10/07,0,309,300.2,306,2022,9746 10/11/07,0,306,306,306,1019,9730 10/12/07,0,305,304.5,305,1231,9839 10/15/07,0,310,300,310,2054,9573 10/16/07,0,307,306,306,2307,9192 10/17/07,0,303,303,303,1715,9194 10/18/07,0,303.5,302,302,985,9068 10/19/07,0,300,292,300,1284,8958 10/22/07,0,300,290,300,2088,8916 10/23/07,291.1,296,290.2,296,1433,8847 10/24/07,0,297.6,296,296,1582,8897 10/25/07,294,294,290,290.2,1650,9110 10/26/07,0,291,291,291,994,9128 10/29/07,0,300.3,291,291,1023,9251 10/30/07,295.1,299.6,295,299.6,1152,8991 10/31/07,299.4,306.1,299.4,299.7,861,9138 11/01/07,0,295,295,295,2654,9229 11/02/07,299,302.3,295.5,295.5,1323,9074 11/05/07,0,297.5,295.2,295.5,1234,9104 11/06/07,0,298.7,295.5,295.5,683,8958 11/07/07,295,295.6,294.5,295.6,1047,8905 11/08/07,0,297,295.6,295.6,1457,8821 11/09/07,0,296.7,295.7,296.7,1560,8802 11/12/07,0,298,297,297,1422,8680 11/13/07,299.5,303.3,298.6,298.6,1121,8650 11/14/07,0,297.5,295.1,295.1,1124,8680 11/15/07,0,297.2,297.2,297.2,1027,8610 11/16/07,0,303.3,297,297.2,1018,8840 11/19/07,297.6,298.6,296,297,1162,8824 11/20/07,297,298,294.5,295.2,1041,8812 11/21/07,296.1,296.1,296.1,296.1,304,8820 11/23/07,295,297,294.8,297,279,8867 11/26/07,297.5,297.5,297,297,922,8911 11/27/07,295,296.9,294.1,296.9,333,8925 11/28/07,297.4,297.5,297,297,1625,9010 11/29/07,297.5,299.3,294.3,297.5,3548,9344 11/30/07,297.2,298.4,296,298.4,4382,10284 12/03/07,0,297,295,297,3447,10708 12/04/07,296.8,296.9,292.1,296.4,1509,10470 12/05/07,298.4,298.9,293.5,297.9,900,10440 12/06/07,295,297.3,293,296.9,1043,10577 12/07/07,295.5,297.4,295,297.4,683,10511 12/10/07,0,297.3,292.1,297.3,834,10507 12/11/07,0,299,294.6,298.3,1975,10367 12/12/07,0,298.6,294.5,296.9,1666,9988 12/13/07,295,295.8,292.5,295.4,2994,9381 12/14/07,295,298,294.2,297.7,1680,9254 12/17/07,0,297,295.5,296.5,712,9261 12/18/07,292,295.8,291.5,295.8,845,9036 12/19/07,292,295.3,290.3,295.1,1905,8929 12/20/07,292,294.4,291.5,294.4,1394,9068 12/21/07,291.1,294.3,290.3,294.3,1880,9309 12/24/07,0,293.5,292.9,293,478,9348 12/26/07,290,290.1,285.5,289.8,900,9319 12/27/07,0,290.2,289.6,290,1006,9306 12/28/07,289.9,289.9,287,289.3,1820,9467 12/31/07,0,289,285.5,285.5,690,9373 01/02/08,0,287,280.5,286.9,1375,9322 01/03/08,0,286.9,279.5,286.9,907,9322 01/04/08,282,284.9,280.3,284.9,808,9402 01/07/08,0,283.5,283,283.5,1345,9341 01/08/08,279.6,279.6,276.5,277.9,1055,9131 01/09/08,276.3,276.3,271.8,272,1627,9360 01/10/08,272,279,270,279,1278,9334 01/11/08,272.2,283.9,272.2,283.9,834,9425 01/14/08,283.1,284.3,282.9,284.1,719,9546 01/15/08,283,283.6,276.5,281.9,1179,9310 01/16/08,280.8,280.8,275,280.8,857,9423 01/17/08,275,276.9,270.8,276.9,949,9622 01/18/08,274,276.8,271.2,276.8,1021,9973 01/22/08,272.3,272.3,268.6,270.9,1014,10008 01/23/08,268,279.6,264,277.5,1259,10045 01/24/08,269.2,278.7,268.2,277.8,912,10283 01/25/08,274.1,275.8,269.7,275.6,1182,10448 01/28/08,270.2,271.9,269.1,271.9,1306,10790 01/29/08,271,273,264.2,272.7,1799,10692 01/30/08,267.1,267.2,262.7,266.1,3827,10231 01/31/08,266,269.4,261,268.8,5494,11351 02/01/08,264,271.9,264,270,3685,12453 02/04/08,270,273.2,268.8,271,1835,12503 02/05/08,269.8,269.8,266.8,269.8,1992,13147 02/06/08,266.1,269.6,265,269.6,1730,13267 02/07/08,269.7,272,268.8,270.9,2254,13502 02/08/08,270,271,269.1,271,1836,13588 02/11/08,270,272,268.2,271.5,2425,13279 02/12/08,272,273,272,273,2157,13491 02/13/08,269.5,270.8,264.9,269.8,1644,13188 02/14/08,265.1,272.8,265,272.8,1371,13222 02/15/08,268.6,270.9,267.6,270.9,1415,13386 02/19/08,269.7,269.7,268.5,269.7,1618,13376 02/20/08,267,268.3,266,268.3,2192,13542 02/21/08,266.6,266.6,263.6,264.8,3079,13159 02/22/08,269.5,269.5,265.5,269.3,2514,12875 02/25/08,270,271,266.3,269,3214,12746 02/26/08,265,267.8,263.1,267.6,2059,13011 02/27/08,264.5,268.5,263,268.5,1796,12797 02/28/08,267.3,269.8,265,269.8,2880,13003 02/29/08,267.5,269.9,266.5,269.9,1643,13148 03/03/08,268,271.7,267.9,271.7,1963,13648 03/04/08,267,267.6,261.7,264.2,2741,13689 03/05/08,261.5,264,258.5,263.9,1610,13227 03/06/08,261.5,264.6,260.6,264.4,1152,13228 03/07/08,264.4,267.4,263,266.7,1501,13438 03/10/08,261.5,265.3,261.5,264,2340,13175 03/11/08,260.8,263.9,259.5,263.5,1713,13094 03/12/08,261,268.9,261,266.8,1546,13207 03/13/08,264.1,264.9,262.7,264.8,995,13226 03/14/08,263.6,267.9,263,266.9,1342,13274 03/17/08,261.5,263.5,256.9,263,2051,13254 03/18/08,259.1,259.9,257.6,259.9,535,13157 03/19/08,259.9,259.9,255.6,257.8,1402,13425 03/20/08,258.5,261.8,258.2,261.8,1305,13413 03/24/08,262.9,263.8,262.9,263.8,1012,13266 03/25/08,263.5,263.8,259,262.9,1200,13326 03/26/08,262.8,265.7,260.6,264.9,1142,13676 03/27/08,262.1,262.1,259.5,261.9,2157,13347 03/28/08,261,262.3,258.7,262.1,4957,13391 03/31/08,259.9,261.1,259.7,261,4962,14236 04/01/08,258.1,259.4,255,259.2,5459,15224 04/02/08,257.9,262,256.8,261.8,2882,15005 04/03/08,261.8,261.9,257.6,260.8,2836,14643 04/04/08,261,263.8,258.8,263.8,3245,14775 04/07/08,263.8,266,263.5,265.9,2565,14795 04/08/08,271.5,275,271.5,275,3045,14818 04/09/08,274.8,274.9,268,272,2498,14983 04/10/08,271.1,273.9,266.8,273.9,2493,14802 04/11/08,269.1,271.1,266.6,267.6,2444,14633 04/14/08,266.2,266.2,262,263,2277,14409 04/15/08,259,259.5,256.1,258.5,2293,14567 04/16/08,261,262.5,258,260.7,1295,14431 04/17/08,258,263.6,257.3,261.8,1701,14406 04/18/08,263,266,260.5,266,1884,14403 04/21/08,264.5,264.5,261.5,262.6,2213,14251 04/22/08,260,260,256.1,257.5,1580,14263 04/23/08,255.2,255.2,253.2,253.4,845,14333 04/24/08,253.6,259.7,251.6,258.7,1499,14546 04/25/08,257.5,264.3,256.1,261.8,1958,14618 04/28/08,261,264.8,260.7,264.8,1479,14783 04/29/08,265,267.9,264,265.8,1769,14777 04/30/08,264.5,264.5,257.6,257.6,2326,14557 05/01/08,257.1,261.6,255.8,256.1,3272,14621 05/02/08,256,263,256,262.5,1875,14427 05/05/08,261.6,262.6,258.7,260.1,1387,14325 05/06/08,261.5,264.9,259.1,262,983,14351 05/07/08,264,269,264,269,1908,14643 05/08/08,269.7,269.8,264.8,265.8,1704,14535 05/09/08,267.8,268.8,265.6,266.5,1192,14709 05/12/08,266.6,267.8,266,267.5,639,14923 05/13/08,266.6,266.6,263.1,265.4,1255,14900 05/14/08,263.5,266.2,262.8,262.9,1127,14741 05/15/08,262.2,263.6,261.2,262.9,831,14477 05/16/08,265.5,265.9,263.5,263.8,967,14552 05/19/08,263.8,264.6,261.5,261.9,523,14631 05/20/08,261.9,264.8,260.7,263.1,492,14671 05/21/08,265.2,273.1,265.2,269,1908,15224 05/22/08,272.2,274.8,272.2,274.2,1597,15348 05/23/08,274.7,274.7,271,271.8,902,15392 05/27/08,270.5,274.5,270.5,274.2,1065,15434 05/28/08,273.9,274.8,271,272.4,2120,15324 05/29/08,271.5,272.6,270.3,271.1,5628,14959 05/30/08,270.2,270.5,266,266.5,6346,14632 06/02/08,265,265.2,263.3,263.3,4348,15221 06/03/08,262.4,264.2,261.3,261.3,1910,14828 06/04/08,261.3,261.3,258.6,259,2076,14580 06/05/08,258.9,260.1,257.9,258.3,1628,14658 06/06/08,259,262,258.1,258.3,0,0