08/31/07,0,97.75,97.75,97.75,116,686 09/04/07,0,96.975,96.975,96.975,79,689 09/05/07,0,95,95,95,174,719 09/06/07,0,95,95,95,171,770 09/07/07,0,93,93,93,295,880 09/10/07,0,93,93,93,211,911 09/11/07,0,92.5,92.5,92.5,81,928 09/12/07,0,92.5,92.5,92.5,122,930 09/13/07,0,92.425,92.425,92.425,151,889 09/14/07,0,92.425,92.425,92.425,207,885 09/17/07,0,92.425,92.425,92.425,109,892 09/18/07,0,92.425,92.425,92.425,322,937 09/19/07,0,91.8,91.8,91.8,174,948 09/20/07,0,91.8,91.8,91.8,91,957 09/21/07,0,91.8,91.8,91.8,234,1061 09/24/07,0,91.8,91.8,91.8,211,1090 09/25/07,92.25,92.25,92.2,92.2,173,1147 09/26/07,0,92.225,92.225,92.225,159,1112 09/27/07,0,92.225,92.225,92.225,185,1084 09/28/07,0,92.225,92.225,92.225,147,1049 10/01/07,92.15,92.15,90.2,90.2,452,1275 10/02/07,0,89.5,89.5,89.5,215,1309 10/03/07,0,89.5,89.5,89.5,140,1318 10/04/07,0,88.9,88.9,88.9,92,1321 10/05/07,0,88.85,88.85,88.85,41,1333 10/08/07,0,88.85,88.85,88.85,190,1320 10/09/07,0,88.85,88.85,88.85,97,1349 10/10/07,88,88,87.25,87.25,277,1414 10/11/07,0,87.25,87.25,87.25,137,1387 10/12/07,0,86.5,86.5,86.5,213,1457 10/15/07,0,86.2,86.2,86.2,65,1441 10/16/07,0,86.25,86.2,86.2,175,1483 10/17/07,86.2,86.2,85.1,85.1,281,1569 10/18/07,87.1,87.1,85.05,85.05,100,1576 10/19/07,0,85.05,85.05,85.05,78,1582 10/22/07,0,85.05,85.05,85.05,190,1645 10/23/07,85.15,85.15,83.9,83.9,213,1683 10/24/07,0,83.95,83.25,83.25,133,1709 10/25/07,0,83.25,83.25,83.25,112,1712 10/26/07,86.25,86.25,84.3,84.3,337,1829 10/29/07,0,85,84.3,84.3,166,1816 10/30/07,0,84.3,84.3,84.3,164,1846 10/31/07,0,84.8,84.3,84.3,138,1851 11/01/07,84.3,84.3,83.05,83.05,205,1912 11/02/07,0,84.25,84.25,84.25,272,1971 11/05/07,85,85,84,84,528,2084 11/06/07,0,85.5,85,85,172,2066 11/07/07,0,85.7,85.7,85.7,107,2024 11/08/07,86,86,84.6,84.6,311,1958 11/09/07,0,84.6,84.6,84.6,248,1991 11/12/07,0,85,85,85,230,2021 11/13/07,0,87,87,87,344,2055 11/14/07,0,85.8,85.8,85.8,180,2022 11/15/07,0,88.8,87.8,87.8,452,1935 11/16/07,90.8,90.8,89.5,89.5,238,1972 11/19/07,90.25,90.25,88.75,88.75,429,1887 11/20/07,0,91,90,90.5,335,1812 11/21/07,0,92,90.5,90.5,209,1796 11/23/07,0,91.4,91,91.4,66,1809 11/26/07,0,90.25,90.25,90.25,199,1764 11/27/07,0,90.275,90.275,90.275,218,1781 11/28/07,0,90.25,89.4,89.4,237,1753 11/29/07,90.4,90.4,89.6,89.6,126,1763 11/30/07,0,89.6,89.6,89.6,34,1763 12/03/07,0,88.6,88.6,88.6,340,1739 12/04/07,88.9,88.9,87.8,87.8,312,1728 12/05/07,0,88.5,88.2,88.2,140,1726 12/06/07,0,88.4,88.2,88.2,82,1743 12/07/07,0,88.8,88.8,88.8,133,1744 12/10/07,0,90,89,89,150,1767 12/11/07,0,90,90,90,107,1761 12/12/07,89,89,87.75,87.75,256,1840 12/13/07,0,88.3,87.95,87.95,72,1852 12/14/07,0,87.7,87.7,87.7,153,1830 12/17/07,0,87.25,87.25,87.25,191,1853 12/18/07,0,87.4,87.4,87.4,148,1848 12/19/07,0,88,88,88,107,1851 12/20/07,0,87.05,87.05,87.05,220,1881 12/21/07,0,87.05,87.05,87.05,84,1886 12/24/07,0,87.05,87.05,87.05,215,1960 12/26/07,87.05,87.05,87.05,87.05,324,1958 12/27/07,87.05,87.05,86.25,86.25,85,1986 12/28/07,0,87,86.2,86.2,224,2013 12/31/07,0,86.2,86.2,86.2,159,2029 01/02/08,86.5,87.1,86.5,86.625,173,2050 01/03/08,0,86.25,86.25,86.25,86,2056 01/04/08,0,86.25,86.25,86.25,168,2049 01/07/08,0,86.25,86.25,86.25,180,2065 01/08/08,0,86.35,86.35,86.35,127,2090 01/09/08,87,87,86.5,86.5,280,2088 01/10/08,86.6,89.5,86.5,86.5,355,2074 01/11/08,0,86.5,86.45,86.5,67,2089 01/14/08,0,86.45,86.45,86.45,207,2158 01/15/08,0,86.7,86.7,86.7,321,2120 01/16/08,0,86.7,86.7,86.7,141,2099 01/17/08,0,87.5,86.8,86.8,261,2152 01/18/08,87.125,87.125,86.825,86.825,74,2157 01/22/08,0,87.225,87.225,87.225,215,2103 01/23/08,87.225,87.225,86.1,86.1,187,2073 01/24/08,87.85,87.85,86.1,86.1,503,2046 01/25/08,0,86.55,86.55,86.55,391,1992 01/28/08,87.3,89.2,87.3,89,366,1953 01/29/08,0,90,89.5,90,680,1829 01/30/08,93,93,91,91,665,1863 01/31/08,0,92.5,91.5,92.5,712,1886 02/01/08,93.1,93.1,93.1,93.1,273,1869 02/04/08,0,93.5,91.75,91.75,323,1792 02/05/08,0,91.3,91.3,91.3,382,1650 02/06/08,94.3,94.3,93.45,93.45,448,1743 02/07/08,0,96.45,94.2,94.2,258,1762 02/08/08,0,96.5,95.5,95.5,437,1730 02/11/08,0,97.75,96.5,97.75,105,1702 02/12/08,99,99,97.25,97.25,86,1694 02/13/08,98.6,98.6,94.25,94.25,244,1655 02/14/08,0,94,91.7,91.7,300,1633 02/15/08,0,91.7,91.7,91.7,307,1630 02/19/08,0,93.05,93,93.05,226,1663 02/20/08,0,93.05,93.05,93.05,137,1660 02/21/08,0,92.25,92.25,92.25,265,1761 02/22/08,0,92.5,92.5,92.5,77,1752 02/25/08,0,92.05,92.05,92.05,309,1735 02/26/08,93.2,93.2,92.05,92.05,217,1727 02/27/08,93.5,93.5,90.3,90.3,450,1721 02/28/08,90.5,91.2,90.25,90.425,420,1778 02/29/08,90.5,90.5,90.025,90.025,474,1693 03/03/08,91.5,91.5,88.6,88.9,382,1630 03/04/08,88.5,88.5,86.9,86.9,507,1747 03/05/08,87.6,88.7,87.6,88.2,271,1741 03/06/08,0,90.1,88.1,88.1,346,1633 03/07/08,88.1,88.5,85.2,85.2,322,1623 03/10/08,85.4,85.4,82.3,82.3,515,1684 03/11/08,82,83.15,82,83.15,158,1637 03/12/08,83.6,83.6,82.65,82.775,173,1660 03/13/08,82,82.4,81.65,82.2,102,1639 03/14/08,81.6,82.2,81.6,81.75,165,1704 03/17/08,81.65,83,81.6,81.6,237,1784 03/18/08,82,82,78.6,78.6,301,1783 03/19/08,77.5,77.5,76.775,76.775,165,1810 03/20/08,76.7,78.95,76.1,78.85,127,1824 03/24/08,79,79.4,78.8,79.15,174,1821 03/25/08,0,79.3,79.2,79.2,192,1805 03/26/08,79.2,79.2,76.3,76.3,370,1852 03/27/08,76.25,76.25,74.55,74.55,352,1955 03/28/08,74.3,74.3,73.5,73.55,240,1975 03/31/08,70.55,70.6,70.55,70.55,302,1955 04/01/08,70,70,69,69.7,315,1955 04/02/08,70,71.1,69.5,70.55,339,2002 04/03/08,73,73.55,72.6,73.3,147,2011 04/04/08,75.1,75.7,73.55,74.5,254,1976 04/07/08,74.5,76.2,74.5,75.05,216,1983 04/08/08,75.2,76.1,75.025,75.6,228,2024 04/09/08,75.5,76.4,73.5,73.875,147,2044 04/10/08,73,73,71.5,72.6,208,2053 04/11/08,73.9,75.6,73.9,75.6,188,2049 04/14/08,78.6,78.6,77.6,78.4,481,2165 04/15/08,80.5,81.2,79.7,79.875,312,2091 04/16/08,80,80,78.1,78.3,210,2088 04/17/08,78.3,78.8,76.3,77.125,356,2070 04/18/08,78.5,79,77.5,78.05,710,2039 04/21/08,77.95,77.95,75.05,75.075,191,2048 04/22/08,75.2,75.5,74.55,74.55,347,2103 04/23/08,76.3,76.3,75.05,75.1,163,2081 04/24/08,76.5,78,76.4,77.05,305,2094 04/25/08,78.8,78.8,77.1,77.1,116,2080 04/28/08,77.5,77.5,74.4,74.4,276,2119 04/29/08,74.4,75.7,73.1,74.75,451,2021 04/30/08,75.5,77,75.5,75.95,330,2017 05/01/08,76.3,76.85,74.5,74.5,476,1996 05/02/08,75.8,76,74.9,74.9,413,1995 05/05/08,75.8,77.5,74.85,74.85,324,2015 05/06/08,76.25,77,75.95,76,125,1968 05/07/08,77,78.95,76.5,77,199,1943 05/08/08,77.3,80,77.3,80,224,1972 05/09/08,80.25,82.05,80.25,81.3,186,1964 05/12/08,81.25,82,80.3,80.3,188,1993 05/13/08,80.8,81.7,80.8,81.45,249,1926 05/14/08,82.9,83,82,82,305,1836 05/15/08,83.075,83.3,80.5,81,139,1835 05/16/08,81.6,81.9,78.3,78.35,241,1859 05/19/08,77.5,78.2,77.5,77.85,163,1864 05/20/08,77.9,77.9,77.8,77.8,60,1887 05/21/08,77.4,77.8,75.9,76.1,162,1934 05/22/08,76,76,75.5,75.55,123,1977 05/23/08,77.3,77.6,76.5,76.5,99,1985 05/27/08,77,77,74.95,75.1,131,2011 05/28/08,73,73.5,72.1,73.15,362,2222 05/29/08,74.55,76.15,74.3,75.6,303,2166 05/30/08,75.85,78.6,75.85,78.6,221,2149 06/02/08,78,79.05,77.1,77.6,231,2125 06/03/08,77.125,78.05,75.05,75.1,146,2122 06/04/08,75.1,75.1,72.9,73.175,142,2135 06/05/08,73.25,74.65,71.45,72.75,497,2293 06/06/08,73.25,74.65,72.9,73.85,0,0