03/18/08,0,94.035,94.035,94.035,49970,505794                                    
03/19/08,0,93.92,93.92,93.92,28819,461229                                       
03/20/08,0,94.02,94.02,94.02,37444,466989                                       
03/25/08,0,93.855,93.855,93.855,37129,480172                                    
03/26/08,0,93.885,93.885,93.885,31693,402089                                    
03/27/08,0,93.96,93.96,93.96,33242,407718                                       
03/28/08,0,93.835,93.835,93.835,36928,416343                                    
03/31/08,0,93.94,93.94,93.94,38292,435836                                       
04/01/08,0,93.96,93.96,93.96,59025,426105                                       
04/02/08,0,93.815,93.815,93.815,41906,420197                                    
04/03/08,0,93.85,93.85,93.85,34890,422892                                       
04/04/08,0,93.805,93.805,93.805,31868,418973                                    
04/07/08,0,93.885,93.885,93.885,34294,424763                                    
04/08/08,0,93.83,93.83,93.83,37236,423085                                       
04/09/08,0,93.885,93.885,93.885,37310,432509                                    
04/10/08,0,93.915,93.915,93.915,28363,423879                                    
04/11/08,0,93.84,93.84,93.84,31512,418103                                       
04/14/08,0,93.99,93.99,93.99,31156,416256                                       
04/15/08,0,93.955,93.955,93.955,51316,438190                                    
04/16/08,0,93.855,93.855,93.855,54070,443654                                    
04/17/08,0,93.81,93.81,93.81,38684,460617                                       
04/18/08,0,93.78,93.78,93.78,45924,468329                                       
04/21/08,0,93.69,93.69,93.69,43197,487797                                       
04/22/08,0,93.78,93.78,93.78,38520,507449                                       
04/23/08,0,93.73,93.73,93.73,51275,518824                                       
04/24/08,0,93.685,93.685,93.685,29182,510686                                    
04/28/08,0,93.665,93.665,93.665,28274,485847                                    
04/29/08,0,93.63,93.63,93.63,30290,500841                                       
04/30/08,0,93.695,93.695,93.695,38505,416259                                    
05/01/08,0,93.8,93.8,93.8,44068,430003                                          
05/02/08,0,93.755,93.755,93.755,46487,428840                                    
05/05/08,0,93.6,93.6,93.6,32278,438524                                          
05/06/08,0,93.635,93.635,93.635,28794,441424                                    
05/07/08,0,93.625,93.625,93.625,31884,445767                                    
05/08/08,0,93.705,93.705,93.705,47290,455303                                    
05/09/08,0,93.78,93.78,93.78,26874,431125                                       
05/12/08,0,93.8,93.8,93.8,19094,434428                                          
05/13/08,0,93.79,93.79,93.79,31228,447223                                       
05/14/08,0,93.74,93.74,93.74,43329,460337                                       
05/15/08,0,93.675,93.675,93.675,28114,445994                                    
05/16/08,0,93.68,93.68,93.68,18775,437540                                       
05/19/08,0,93.715,93.715,93.715,37696,444845                                    
05/20/08,0,93.62,93.62,93.62,41599,454819                                       
05/21/08,0,93.685,93.685,93.685,55347,473404                                    
05/22/08,0,93.55,93.55,93.55,47998,479114                                       
05/23/08,0,93.47,93.47,93.47,18434,475971                                       
05/26/08,0,93.54,93.54,93.54,18948,479224                                       
05/27/08,0,93.495,93.495,93.495,26301,496983                                    
05/28/08,0,93.48,93.48,93.48,40429,490143                                       
05/29/08,0,93.39,93.39,93.39,35228,501999                                       
05/30/08,0,93.455,93.455,93.455,30078,509712                                    
06/02/08,93.47,93.47,93.42,93.435,42742,533627                                  
06/03/08,93.465,93.515,93.44,93.515,71723,548303                                
06/04/08,93.455,93.455,93.43,93.43,71616,566415                                 
06/05/08,93.45,93.5,93.425,93.455,51843,593430                                  
06/06/08,93.43,93.43,93.335,93.34,0,0