08/17/07,96,96.05,96,96.05,89,826 08/20/07,0,96,96,96,125,815 08/21/07,95,96.8,95,96.8,226,817 08/22/07,0,96.85,96.85,96.85,144,757 08/23/07,0,96.85,96.85,96.85,114,733 08/24/07,0,96.85,96.85,96.85,332,716 08/27/07,0,96.8,96.8,96.8,145,682 08/28/07,95.8,95.8,95,95.5,147,706 08/29/07,95.6,95.95,95.475,95.95,104,709 08/30/07,0,96.5,95.4,95.95,80,697 08/31/07,95,95,95,95,116,686 09/04/07,0,94.95,94.95,94.95,79,689 09/05/07,94.2,94.2,94,94,174,719 09/06/07,0,94,94,94,171,770 09/07/07,0,91.6,91.6,91.6,295,880 09/10/07,92,92,91.8,91.8,211,911 09/11/07,0,91.4,91.4,91.4,81,928 09/12/07,92,92.1,91.4,91.4,122,930 09/13/07,0,92.5,92.5,92.5,151,889 09/14/07,94.5,94.5,94,94.25,207,885 09/17/07,93,93,93,93,109,892 09/18/07,0,92.05,92,92.05,322,937 09/19/07,0,91,91,91,174,948 09/20/07,0,91,91,91,91,957 09/21/07,0,91.6,91.6,91.6,234,1061 09/24/07,0,91.6,91,91.6,211,1090 09/25/07,92.25,92.25,92.15,92.15,173,1147 09/26/07,0,92.175,92.175,92.175,159,1112 09/27/07,0,92.2,92.2,92.2,185,1084 09/28/07,0,92.2,92.2,92.2,147,1049 10/01/07,92.15,92.15,90.2,90.2,452,1275 10/02/07,0,89.4,89.3,89.4,215,1309 10/03/07,0,89.45,89.45,89.45,140,1318 10/04/07,0,88.9,88.9,88.9,92,1321 10/05/07,0,88.9,88.85,88.9,41,1333 10/08/07,0,88.9,88.9,88.9,190,1320 10/09/07,0,88.9,88.9,88.9,97,1349 10/10/07,89,89,87.5,87.5,277,1414 10/11/07,0,87.9,87.9,87.9,137,1387 10/12/07,0,86.5,86.5,86.5,213,1457 10/15/07,0,86.525,86,86,65,1441 10/16/07,0,86.5,86,86,175,1483 10/17/07,86.1,86.1,85.3,85.35,281,1569 10/18/07,86,86.45,85.05,85.05,100,1576 10/19/07,0,85.3,85.3,85.3,78,1582 10/22/07,85.6,85.6,85.325,85.325,190,1645 10/23/07,85.375,85.4,84.1,84.1,213,1683 10/24/07,84,84,83.55,83.55,133,1709 10/25/07,83.7,83.7,83.55,83.55,112,1712 10/26/07,0,85.8,84,84,337,1829 10/29/07,86.55,86.55,85,85,166,1816 10/30/07,0,85,85,85,164,1846 10/31/07,0,85,85,85,138,1851 11/01/07,85,85,84.05,84.05,205,1912 11/02/07,0,85.25,85.25,85.25,272,1971 11/05/07,86.5,86.5,85.35,85.35,528,2084 11/06/07,88.35,88.35,86.05,86.05,172,2066 11/07/07,86.8,86.8,86.3,86.3,107,2024 11/08/07,88,88,85.1,85.1,311,1958 11/09/07,0,88.1,87.1,87.1,248,1991 11/12/07,0,87.225,87.225,87.225,230,2021 11/13/07,90.225,90.225,89.6,89.6,344,2055 11/14/07,0,88.85,88.8,88.85,180,2022 11/15/07,0,91.85,90.85,90.85,452,1935 11/16/07,0,92.2,91.2,92.2,238,1972 11/19/07,92.2,92.2,90.75,90.75,429,1887 11/20/07,0,92.2,92.2,92.2,335,1812 11/21/07,0,93.4,92.5,92.5,209,1796 11/23/07,93.5,93.5,92.5,93.3,66,1809 11/26/07,93.5,94.3,92,92,199,1764 11/27/07,92.5,92.5,91.4,91.4,218,1781 11/28/07,0,91.2,90.5,90.5,237,1753 11/29/07,0,90.55,90.1,90.1,126,1763 11/30/07,0,90.1,90.1,90.1,34,1763 12/03/07,0,90.1,90.1,90.1,340,1739 12/04/07,90.45,90.45,89.1,89.1,312,1728 12/05/07,0,89.8,89.4,89.4,140,1726 12/06/07,0,89.9,89.9,89.9,82,1743 12/07/07,0,90.7,90.7,90.7,133,1744 12/10/07,0,91.4,91,91,150,1767 12/11/07,0,92,91,91,107,1761 12/12/07,90.5,90.5,89.5,89.5,256,1840 12/13/07,0,90.1,89.75,89.75,72,1852 12/14/07,0,88.5,88.5,88.5,153,1830 12/17/07,87.9,87.9,87.6,87.6,191,1853 12/18/07,0,87.6,87.6,87.6,148,1848 12/19/07,89.5,89.5,87.8,87.8,107,1851 12/20/07,87.05,87.05,86.5,86.5,220,1881 12/21/07,0,87,87,87,84,1886 12/24/07,0,87.1,87,87,215,1960 12/26/07,0,87.25,87,87,324,1958 12/27/07,87,87.3,86.25,86.25,85,1986 12/28/07,86.6,87,86.3,86.3,224,2013 12/31/07,0,86.3,86.3,86.3,159,2029 01/02/08,86.2,86.8,86.2,86.3,173,2050 01/03/08,0,86.5,86.25,86.25,86,2056 01/04/08,0,86.3,86.25,86.25,168,2049 01/07/08,0,86.25,86.25,86.25,180,2065 01/08/08,0,86.4,86.3,86.4,127,2090 01/09/08,87,87,86.5,86.5,280,2088 01/10/08,87.5,87.6,86.3,86.3,355,2074 01/11/08,87.5,87.85,86.35,86.35,67,2089 01/14/08,86.25,87.5,86.25,86.3,207,2158 01/15/08,87.9,89.3,86.3,86.3,321,2120 01/16/08,86.5,86.5,86.425,86.425,141,2099 01/17/08,87.5,88.45,86.65,87.05,261,2152 01/18/08,87.15,87.6,87.15,87.175,74,2157 01/22/08,87.575,87.575,87.05,87.05,215,2103 01/23/08,87.1,87.1,86.3,86.3,187,2073 01/24/08,87,87,86.3,86.325,503,2046 01/25/08,87.2,87.2,86.65,86.65,391,1992 01/28/08,89,89,87.7,88.15,366,1953 01/29/08,91.15,91.15,90.15,90.15,680,1829 01/30/08,90.6,92.3,90.6,91.85,665,1863 01/31/08,93.5,93.5,93.05,93.05,712,1886 02/01/08,93.95,93.95,93.1,93.1,273,1869 02/04/08,93.45,93.7,93.075,93.075,323,1792 02/05/08,92.65,93,92.15,93,382,1650 02/06/08,93.75,96,93.75,95.025,448,1743 02/07/08,95.225,97.2,95,96.1,258,1762 02/08/08,97,98.5,97,97.1,437,1730 02/11/08,97.25,97.75,97.25,97.75,105,1702 02/12/08,98.2,98.5,98,98.125,86,1694 02/13/08,98.5,98.6,95.125,95.125,244,1655 02/14/08,93.8,94,93,93,300,1633 02/15/08,94.2,94.7,93.8,93.8,307,1630 02/19/08,0,95.8,94.5,94.5,226,1663 02/20/08,0,94.5,94.5,94.5,137,1660 02/21/08,0,94.25,93.75,93.75,265,1761 02/22/08,0,94,94,94,77,1752 02/25/08,0,93.5,93.5,93.5,309,1735 02/26/08,0,93.45,93.45,93.45,217,1727 02/27/08,93.4,93.4,92.8,92.8,450,1721 02/28/08,92.8,93.7,92.6,92.7,420,1778 02/29/08,93.3,93.3,91.05,91.05,474,1693 03/03/08,89.8,89.9,89.3,89.75,382,1630 03/04/08,88,88,87.3,87.4,507,1747 03/05/08,88.5,89,88.5,89,271,1741 03/06/08,88.5,90.1,88.5,88.6,346,1633 03/07/08,88.5,88.9,85.6,85.6,322,1623 03/10/08,85.5,85.5,82.6,82.6,515,1684 03/11/08,82.35,83.3,82.35,82.8,158,1637 03/12/08,83.9,84.25,82.55,82.6,173,1660 03/13/08,82,82,81.5,81.9,102,1639 03/14/08,81.75,81.75,80.3,81.1,165,1704 03/17/08,81.3,81.5,80.55,80.55,237,1784 03/18/08,80.3,80.6,77.55,77.55,301,1783 03/19/08,77,77.1,75,75.55,165,1810 03/20/08,75.2,76.65,75.1,76.65,127,1824 03/24/08,77.9,79.5,77.6,78.85,174,1821 03/25/08,78.9,79.7,77.95,78.225,192,1805 03/26/08,77.8,77.8,75.3,75.3,370,1852 03/27/08,74.875,75,73.5,73.8,352,1955 03/28/08,73.2,73.2,72.3,72.8,240,1975 03/31/08,69.8,69.8,69.8,69.8,302,1955 04/01/08,68.2,69.1,68.05,69,315,1955 04/02/08,69.9,70.2,68.025,69.5,339,2002 04/03/08,71.125,72.5,70.8,72.5,147,2011 04/04/08,74,75.05,73.2,74.15,254,1976 04/07/08,74.55,76.2,73.4,75.175,216,1983 04/08/08,75.25,75.95,75,75.45,228,2024 04/09/08,75.5,75.8,73.8,74.2,147,2044 04/10/08,74,74.25,71.3,73,208,2053 04/11/08,73,76,73,76,188,2049 04/14/08,79,79,77.4,79,481,2165 04/15/08,79.5,81.45,79.5,81.2,312,2091 04/16/08,81.2,81.75,79,79.175,210,2088 04/17/08,79.55,80.45,76.8,76.8,356,2070 04/18/08,77,78,76.5,77.95,710,2039 04/21/08,78.2,78.3,75,75.5,191,2048 04/22/08,75,76.2,74.55,74.55,347,2103 04/23/08,75.4,75.75,74.1,75.25,163,2081 04/24/08,75.8,77.6,75.6,77.2,305,2094 04/25/08,77.9,78.8,76.8,76.8,116,2080 04/28/08,76.9,77.5,74,74.25,276,2119 04/29/08,73.25,75.7,72.5,75.1,451,2021 04/30/08,75.2,76.45,75.2,75.975,330,2017 05/01/08,76,76.4,73.8,74.55,476,1996 05/02/08,75.2,75.55,74.7,74.7,413,1995 05/05/08,75,76.65,74.85,74.85,324,2015 05/06/08,75.25,76.9,75.1,76.5,125,1968 05/07/08,77.1,79,76.775,76.775,199,1943 05/08/08,77.5,79.775,77.25,79.775,224,1972 05/09/08,79.9,81.9,79.4,80.075,186,1964 05/12/08,80.7,81,79.2,79.55,188,1993 05/13/08,80,81.2,80,80.425,249,1926 05/14/08,80.7,82.35,80.45,81.55,305,1836 05/15/08,82.55,82.55,80.25,80.625,139,1835 05/16/08,81,81.5,77.625,77.675,241,1859 05/19/08,77.5,78,76.5,77.05,163,1864 05/20/08,77.05,77.15,77.05,77.15,60,1887 05/21/08,77.15,77.3,74.95,75.4,162,1934 05/22/08,75.275,75.275,74.15,74.85,123,1977 05/23/08,75.8,77.35,75.8,75.975,99,1985 05/27/08,76,76,74.05,74.65,131,2011 05/28/08,71.65,73.6,71.65,73.2,362,2222 05/29/08,73.5,76.175,73.5,75.75,303,2166 05/30/08,75.75,78.75,75.75,78.725,221,2149 06/02/08,78.5,78.7,77,78,231,2125 06/03/08,77.8,77.8,75.1,75.25,146,2122 06/04/08,75.1,75.1,73.1,73.5,142,2135 06/05/08,73.6,74.25,70.95,71.5,497,2293 06/06/08,71.7,73.45,71.7,73.2,0,0