Date Open High Low Close Qty Value(Lk) Trades BS

3/25/2011 5582 5693 5571.1 5680.7 26505100 0 18507750

3/24/2011 5516 5553.45 5510.1 5545.8 15108950 0 18359900
3/23/2011 5415 5504.5 5415 5500.25 20120200 0 20743300
3/22/2011 5402 5448.6 5387.6 5434.15 18280550 0 21906750
3/21/2011 5410 5425 5357.25 5380.1 21884100 0 22196900
3/18/2011 5489.8 5502.2 5380 5386.85 27125550 0 23394400
3/17/2011 5485.5 5528.8 5450 5466.65 25066100 0 22557650
3/16/2011 5477.8 5553 5477 5523.85 19992450 0 22334100
3/15/2011 5389.9 5504.95 5375.6 5447.6 40829848 0 23161950
3/14/2011 5455.6 5562 5448.1 5555.3 21871650 0 22022350
3/11/2011 5469.5 5514.9 5413 5459.6 27156250 0 22372900
3/10/2011 5509.65 5515 5466.05 5504.65 18620800 0 22456450
3/9/2011 5553 5572.8 5477.65 5541.8 24782300 0 21926050
3/8/2011 5472 5548 5466.55 5536.25 20733950 0 21013400
3/7/2011 5500.05 5500.05 5400.25 5475.6 27625600 0 20810050
3/4/2011 5578 5611.7 5517.65 5535.95 23000900 0 22705000
3/3/2011 5506 5597.8 5477.3 5544.7 31995800 0 21796150
3/1/2011 5375 5555 5375 5543.85 30144600 0 21804050
2/28/2011 5327.1 5498.9 5310 5338 48216648 0 22618950
2/25/2011 5327.1 5347 5232.6 5313.8 27573450 0 21591400
2/24/2011 5418.55 5430 5251 5265.3 34514800 0 12689200
2/23/2011 5456.3 5501.8 5426.5 5435.75 24724200 0 15079400
2/22/2011 5500 5520 5428.15 5470.35 31864300 0 20483850
2/21/2011 5451 5539 5411 5528.15 24805950 0 23417000
2/18/2011 5566.2 5589 5436.1 5453.65 31701150 0 24923950
2/17/2011 5494 5550 5460.1 5546.3 18547800 0 25996750
2/16/2011 5481.15 5508.2 5458.6 5485.25 17395800 0 25700400
2/15/2011 5456 5504 5397.5 5476.1 25406150 0 25552650
2/14/2011 5346 5467.6 5336 5455.65 26468850 0 25659200
2/11/2011 5241 5329.9 5175.1 5317.45 30412700 0 26143600
2/10/2011 5250 5285 5210.2 5230.15 30996300 0 25649150
2/9/2011 5305 5347.9 5227.95 5260.95 33272900 0 25697900
2/8/2011 5411.25 5421 5303.6 5314.45 23475300 0 25308950
2/7/2011 5400 5444.5 5370.1 5394.05 20906150 0 24512500
2/4/2011 5528 5566.05 5356.5 5387 33411350 0 24778300
2/3/2011 5431 5545.9 5425 5538.95 23058150 0 21887250
2/2/2011 5491.25 5510 5421.7 5442.5 25569350 0 22059400
2/1/2011 5542 5542 5411.2 5429.15 29701650 0 22296550
1/31/2011 5475 5545 5438.1 5523.55 28155100 0 20455250
1/28/2011 5617 5622 5485 5536.55 27004950 0 20427250
1/27/2011 5704 5715 5597.35 5604.2 22804700 0 9981000
1/25/2011 5760 5795.8 5676.6 5684.25 25511650 0 14775650
1/24/2011 5705.25 5759.5 5695 5740.45 18588000 0 18379750
1/21/2011 5698 5717.7 5665 5700.6 18420800 0 21454350
1/20/2011 5656 5743.9 5632 5718.25 26111750 0 20819750
1/19/2011 5740 5753.95 5661.1 5689.15 20938350 0 21734950
1/18/2011 5678.2 5741.8 5672.35 5732.4 20557000 0 21512200
1/17/2011 5640 5704.6 5628.65 5657.15 22370500 0 22660000
1/13/2011 5869 5869 5736.1 5755.8 29519600 0 21224200
1/12/2011 5805 5885 5711.65 5874.25 38641752 0 20116550
1/11/2011 5774.25 5841.8 5700 5770.3 35058600 0 19607250
1/10/2011 5924.7 5924.7 5746 5766.3 33335650 0 20430400
1/7/2011 6064.75 6072 5891.35 5914.15 29335150 0 20433850
1/6/2011 6129.25 6134 6046.3 6072.25 17100400 0 19900150
1/5/2011 6151.25 6151.25 6086.9 6104.2 18002900 0 19764650
1/4/2011 6197 6209.9 6146.7 6160.1 17082750 0 20021450
1/3/2011 6202.1 6207.35 6175 6182.35 9503200 0 19664950
### 6131 6182 6131 6162.55 10417800 0 19421900
### 6074 6105.5 6068 6102.95 14899450 0 12504300
### 6016 6074.75 6015.05 6068.9 13577200 0 15855450
### 6017.9 6027.7 5997.1 6014.15 11103950 0 18755000
### 6039.95 6062.6 6005.2 6011.85 12846500 0 20102650
### 5984.6 6041.75 5966.05 6037.2 14118600 0 21359800
### 6006.5 6012 5981 5996.15 11116100 0 22424250
### 6024.9 6043 5976.8 5999.55 16150250 0 23773300
### 5976 6022 5971 6011.6 14256300 0 24839250
### 5900 5999.9 5900 5959.05 19541400 0 24436800
### 5905 5979.75 5863.1 5966.8 23827000 0 23588050
### 5951 5954.7 5872.85 5895.1 21408650 0 24364450
### 5931.45 5969.95 5906 5960.3 16561250 0 25070350
### 5985 5985 5796.75 5932.95 26754250 0 24960650
### 5765 5888 5748 5879.6 27102700 0 24987600
12/9/2010 5930.15 5941 5757 5779.9 28953350 0 26835800
12/8/2010 5985 5985 5894.25 5923.95 22965950 0 26470700
12/7/2010 6004.65 6021.7 5956 6009.5 19221900 0 26566700
12/6/2010 6035 6094 5988 6001.65 18430000 0 27563900
12/3/2010 6031.25 6035 5972.05 6016.75 17277100 0 27337250
12/2/2010 6025.05 6038.9 5991.1 6029.05 17425200 0 27451200
12/1/2010 5890 5991 5874.55 5979.1 19609150 0 26634200
### 5850 5915 5776.95 5886.9 29439650 0 25827900
### 5800 5864.2 5788 5844.75 18126550 0 25227800
### 5845.65 5866.7 5727 5778.15 38036900 0 24923050
### 5881 5909.2 5791.5 5800 29419150 0 8842000
### 5945 5987.4 5835 5873.25 29718350 0 11971050
### 5968 5968.45 5821.8 5941.3 42456848 0 14888500
### 5930 6027.3 5907.25 6010 26588450 0 19885000
### 6012.65 6013 5860.05 5890.15 32294250 0 23362850
### 6018 6057 5925.35 6031.6 38205700 0 23877200
### 6128 6134 5975.25 5994.95 31174000 0 24928500
### 6089 6148.85 6060.25 6140.25 22677600 0 24944200
### 6207.35 6241 6074 6091.55 38331648 0 24381650
### 6315.1 6321 6209.4 6232.55 20903200 0 24428100
### 6320 6332 6295 6308.3 13567400 0 25809050
11/9/2010 6297 6347 6261.55 6333.45 20591000 0 25060950
11/8/2010 6339.7 6340 6282.2 6296.8 13071950 0 25340900
11/5/2010 6341 6349 6316.6 6325.05 4126350 0 25426400
11/4/2010 6245 6310 6222 6301.55 20666300 0 25125950
11/3/2010 6184.7 6215 6176 6191.25 15192550 0 24855700
11/2/2010 6156 6174 6128.15 6155.95 15483000 0 25036600
11/1/2010 6105 6171.85 6090.6 6152.05 18161450 0 25194400
### 6050 6065.9 5966.25 6043.6 27879850 0 24349550
 ### 6031 6083.9 5976.1 5987.7 32787900 0 11393250
### 6087.8 6101.95 6005 6037.5 28962950 0 16223950
### 6125 6141 6094 6108.25 21306200 0 20914000
### 6120.15 6180 6111 6136.2 24187950 0 22163100
### 6140 6150 6057.6 6089.75 22844550 0 24263050
### 6021.25 6152 6005.1 6135.15 26316950 0 25895100
### 6017.8 6076.8 5987.65 6007.8 24660400 0 26816650
### 6139 6166.4 6024.1 6044.15 29925450 0 26420400
### 6074.4 6136 6007.6 6122.2 28371050 0 27559150
### 6205 6224.75 6076.1 6092 24515050 0 26828750
### 6299.25 6317.8 6181.05 6197.5 26442400 0 26505850
### 6134 6281 6118.65 6273.85 27775850 0 28748800
### 6149.95 6150.05 6083 6118.65 19780650 0 26062000
### 6182 6192.5 6136.65 6159.75 12564900 0 26070950
10/8/2010 6165 6168.8 6097.15 6133.45 20951650 0 26471050
10/7/2010 6205.05 6229.95 6134 6146.85 21525100 0 26454500
10/6/2010 6227 6243 6185.05 6214.1 16662150 0 27059200
10/5/2010 6181.25 6224.8 6168.8 6182.85 16754650 0 28080400
10/4/2010 6214.05 6248 6175.1 6185.5 21678050 0 27894650
10/1/2010 6065 6183.95 6050 6176.3 23433400 0 27485500
9/30/2010 5999 6034.9 5963.2 6030 23487200 0 11550500
9/29/2010 6070.1 6075 5990.1 6000.4 22405000 0 15811700
9/28/2010 6049.65 6064.85 6003 6049.9 23077950 0 21263150
9/27/2010 6070.3 6093 6043.4 6053.8 19734100 0 25374950
9/24/2010 5965 6043.8 5960.6 6034.55 21614400 0 30961700
9/23/2010 6010.25 6017.8 5943.25 5971.75 19665900 0 32916700
9/22/2010 6035 6048 5953.05 6002.15 30267100 0 34631952
9/21/2010 6005.1 6046 5972.25 6011.65 27066700 0 36838848
9/20/2010 5944.8 6006 5900 5994.1 25062300 0 39195848
9/17/2010 5860.9 5914.8 5860.9 5904.05 19382850 0 38802200
9/16/2010 5841.6 5916 5826 5841.9 29906650 0 39356400
9/15/2010 5818 5875 5811.05 5860.1 26005500 0 38769152
9/14/2010 5765 5845 5758.3 5812 29910800 0 37421500
9/13/2010 5675.15 5777 5671.65 5763.2 25188600 0 38853752
9/9/2010 5615.6 5711.3 5597.2 5631.85 16329000 0 38214700
9/8/2010 5574 5623.8 5566.3 5596.65 19463750 0 37088048
9/7/2010 5584.95 5612.8 5572.05 5591.65 16525450 0 37004952
9/6/2010 5510.5 5589.25 5508.6 5577 20721700 0 35642648
9/3/2010 5500.05 5500.05 5471.05 5484.9 12134950 0 34761552
9/2/2010 5501.1 5509.9 5477.1 5489.85 18394250 0 33876400
9/1/2010 5420 5488 5412 5477.95 20794500 0 32815500
8/31/2010 5392 5413.8 5356 5403.7 26400150 0 32280700
8/30/2010 5445 5465 5391.35 5426.2 21793950 0 32317200
8/27/2010 5460.5 5489.9 5398.05 5415.75 22357200 0 32151450
8/26/2010 5470.25 5489 5458 5477.7 16659950 0 10078100
8/25/2010 5495 5503 5461 5469.85 22203100 0 16547450
8/24/2010 5540.1 5540.1 5480.15 5510.35 23382000 0 24064000
8/23/2010 5530 5542.9 5515.1 5536.9 13595050 0 29581550
8/20/2010 5515 5536.9 5507.05 5522.55 13351350 0 32234550
8/19/2010 5489.45 5533.7 5485.8 5527.7 18451000 0 32554000
8/18/2010 5424 5493.8 5418.05 5483.05 19017700 0 33140950
8/17/2010 5425 5443.9 5410.1 5424.8 12607850 0 33356650
8/16/2010 5453.05 5473.95 5393.05 5417.45 20257700 0 33578800
8/13/2010 5421 5478.8 5420 5456.45 17313000 0 33529600
8/12/2010 5371.7 5431.8 5363.6 5419.7 22675200 0 33412300
8/11/2010 5450 5468.05 5404.1 5411.9 18681050 0 33411000
8/10/2010 5462 5474.8 5440.1 5460.95 15338600 0 32543850
8/9/2010 5448 5489.4 5436.75 5482 11422350 0 32062850
8/6/2010 5451.8 5474.95 5431.35 5442.45 11980350 0 30959200
8/5/2010 5470.25 5483.35 5453.3 5457.55 12248400 0 31527500
8/4/2010 5442 5471.8 5422.25 5460.2 15595200 0 31229100
8/3/2010 5440.1 5447.9 5411.1 5437.45 11521600 0 30230700
8/2/2010 5407.8 5441.9 5402.35 5434.35 14939750 0 28894450
7/30/2010 5394.8 5418.9 5369.1 5374.3 18465450 0 27728650
7/29/2010 5397 5415 5382.55 5408.75 16092500 0 8476150
7/28/2010 5444 5445.35 5385.15 5394.4 20025700 0 13833450
7/27/2010 5435.35 5459 5410 5434.6 20567250 0 20058100
7/26/2010 5460 5463.55 5416.85 5422.55 15579000 0 25859200
7/23/2010 5475.2 5476 5428.25 5443.8 17903750 0 30398900
7/22/2010 5388 5459 5375.1 5453.6 21167400 0 31734750
7/21/2010 5382 5411.9 5377.1 5403.8 18225150 0 33016200
7/20/2010 5409.25 5412 5350 5363.8 14971650 0 33134750
7/19/2010 5373.95 5415.5 5369 5384.8 16784700 0 32980200
7/16/2010 5380.2 5404.8 5371.9 5398.25 12752550 0 32993400
7/15/2010 5390 5407.5 5362.25 5381.6 17359850 0 32176250
7/14/2010 5427 5453.65 5376.25 5388.45 16693600 0 32215150
7/13/2010 5375 5421.75 5358.6 5417.1 19037900 0 32233000
7/12/2010 5369 5399.85 5355.5 5381.2 18740350 0 31983400
7/9/2010 5330 5367.5 5325.5 5354.05 15985850 0 31380100
7/8/2010 5311.25 5339.5 5304.1 5309.45 18743700 0 30587400
7/7/2010 5287.95 5288.4 5235.6 5247.7 20135250 0 32751500
7/6/2010 5235.55 5313.9 5233.1 5306.9 16908150 0 32557800
7/5/2010 5239.9 5264.9 5234.4 5249.1 10812150 0 33082850
7/2/2010 5254 5284.8 5240 5250.85 20940100 0 32338650
7/1/2010 5269.95 5275 5231 5258.3 26519400 0 32924600
6/30/2010 5239 5323 5225.1 5316.25 26163350 0 32078250
6/29/2010 5322.8 5322.8 5240.1 5266.45 27943500 0 30435450
6/28/2010 5295 5345 5291.65 5339.95 17236150 0 30048000
6/25/2010 5298 5333.95 5273 5283.7 25899650 0 29431000
6/24/2010 5331.3 5353.2 5287.2 5320.55 24951150 0 12768600
6/23/2010 5303.4 5344 5296.1 5333.6 22019700 0 19003800
6/22/2010 5342.75 5358.95 5311.25 5320.3 25357400 0 22738800
6/21/2010 5325 5377.55 5316.3 5357.65 23238800 0 24199500
6/18/2010 5275 5296.8 5248.2 5261.15 21283250 0 27473250
6/17/2010 5232 5297 5206 5284.8 24577050 0 29350600
6/16/2010 5239.8 5249.45 5211 5226.45 20096800 0 30335400
6/15/2010 5201.25 5245.25 5173 5234.3 23776900 0 29976050
6/14/2010 5138.25 5209 5138.25 5204.8 24587800 0 30493700
6/11/2010 5129 5138 5092.1 5116.85 22677450 0 30257900
6/10/2010 5008.2 5093.5 5005 5086.1 28222750 0 30884500
6/9/2010 5053.1 5053.1 4953.1 4990.4 33427350 0 30769550
6/8/2010 5030.1 5054.5 4937.65 4960.7 29767750 0 30830150
 6/7/2010 5011.35 5032 4985.2 5020.2 24954700 0 29062100
6/4/2010 5090.6 5134.9 5070.6 5119.95 17946950 0 27950900
6/3/2010 5070 5108.8 5061.55 5095.95 23517750 0 28223300
6/2/2010 4955 5019.9 4941.1 5004.35 29684800 0 28493900
6/1/2010 5045 5049.75 4933.5 4944.05 28526800 0 28300050
5/31/2010 5035.15 5071.7 5015.3 5056.2 20084400 0 26160400
5/28/2010 5025 5054.65 4996 5041 23133550 0 25924550
5/27/2010 4916 5004.45 4900.6 5004 25922500 0 13453250
5/26/2010 4855.3 4925 4854.85 4917.05 28251000 0 18807700
5/25/2010 4862.7 4875 4786.45 4809.35 37846848 0 23695050
5/24/2010 4990 5023 4910.55 4931.05 29736950 0 27817700
5/21/2010 4851 4943.7 4851 4928.4 34969048 0 29674000
5/20/2010 4946.25 4976.9 4915.25 4941.05 31901950 0 28596000
5/19/2010 5006.35 5019.7 4901 4922.9 41653752 0 29169650
5/18/2010 5055.55 5107.6 5017.95 5063.4 27724850 0 28657850
5/17/2010 5017.7 5074.8 4962.2 5058.05 34994048 0 29528400
5/14/2010 5163.2 5202 5058.2 5083.65 27931550 0 28138150
5/13/2010 5185.5 5218 5165.4 5178.15 21097600 0 26719900
5/12/2010 5131.3 5174.4 5088.25 5150.2 29050050 0 27492350
5/11/2010 5191.25 5191.25 5122 5132.95 25588400 0 26779050
5/10/2010 5080 5208.3 5080 5200.25 29102800 0 27012850
5/7/2010 5016 5043 4976.1 5019.8 34356000 0 29604900
5/6/2010 5112.35 5114.5 5025 5087.15 30709700 0 29298100
5/5/2010 5071.55 5133 5053 5120.15 27967800 0 28285100
5/4/2010 5224 5238 5128.15 5141.85 21901200 0 27869350
5/3/2010 5235 5245 5202.35 5218.45 13126350 0 26379700
4/30/2010 5263.8 5290 5252 5262.8 15455700 0 25426150
4/29/2010 5233.3 5257.45 5225.15 5254.1 18114050 0 7909150
4/28/2010 5252.25 5276.95 5198 5216.7 27960150 0 12836400
4/27/2010 5304.8 5333.9 5298.9 5309.05 18199850 0 17552100
4/26/2010 5346.8 5346.8 5310 5319.9 13765600 0 22371000
4/23/2010 5269 5315 5265.25 5305 22693650 0 24850700
4/22/2010 5220 5341.7 5217.05 5265.4 41029800 0 25981200
4/21/2010 5245 5265 5230.1 5245.15 15040100 0 26965200
4/20/2010 5217 5255.5 5207.95 5226.65 22931300 0 26515300
4/19/2010 5200 5226 5162.3 5207.4 30038000 0 25667550
4/16/2010 5264.9 5294.8 5246 5263.05 20368550 0 25576400
4/15/2010 5372.25 5377.5 5268.15 5277.3 20192000 0 25698000
4/13/2010 5328.75 5338 5308 5329.6 14188350 0 26097100
4/12/2010 5363.8 5377.8 5322.45 5343.8 17295350 0 25854150
4/9/2010 5307.1 5388.9 5307.1 5364.9 18827350 0 24959700
4/8/2010 5368 5370 5290.1 5301.6 23276700 0 24888050
4/7/2010 5380 5398 5343.3 5378.95 15695300 0 25244350
4/6/2010 5376 5387 5352.25 5367.1 11880700 0 25015800
4/5/2010 5329.8 5371.6 5322.5 5365.9 14741300 0 25414250
4/1/2010 5286.1 5319.75 5276.05 5306.8 13479450 0 23768900
3/31/2010 5279 5296.1 5245 5261.6 21837450 0 23338700
3/30/2010 5324.9 5331 5263.25 5273.9 17722750 0 23403450
3/29/2010 5291.5 5344 5279.4 5318.8 16232850 0 23903150
3/26/2010 5276 5309.9 5272.6 5296.95 15958950 0 23105900
3/25/2010 5214.95 5263.9 5204 5260.65 21269100 0 11940200
3/23/2010 5234.7 5241.9 5193.6 5226.7 25311450 0 16002250
3/22/2010 5200.3 5259.9 5180 5213.3 25094000 0 18385000
3/19/2010 5255.25 5281.9 5248.1 5274.7 15378400 0 22058050
3/18/2010 5244 5263.7 5221.4 5254.15 16476600 0 22351300
3/17/2010 5224.4 5271.9 5222.1 5239.6 22893050 0 22358300
3/16/2010 5134.95 5218.5 5128.15 5204.65 20633400 0 23631150
3/15/2010 5122.2 5136.25 5105.5 5131.9 15189600 0 24478650
3/12/2010 5168.8 5168.8 5126.15 5144.7 16148300 0 25155500
3/11/2010 5118.9 5160.9 5102.6 5146.85 18721600 0 25295200
3/10/2010 5097 5139.6 5095.65 5118.25 17623300 0 26201750
3/9/2010 5121 5124.7 5092.2 5097.05 13639800 0 26038100
3/8/2010 5133.6 5145 5105.2 5117.5 16067900 0 25891600
3/5/2010 5100 5116.8 5065.35 5087.55 19062750 0 25337150
3/4/2010 5072 5090 5050.3 5081.25 19261100 0 24855900
3/3/2010 5032.3 5089 5024.85 5081.1 19513050 0 25068950
3/2/2010 4979.9 5034.7 4967.05 5022.8 20910900 0 22929500
2/26/2010 4867 5002.4 4865.2 4930.35 43358500 0 22638250
2/25/2010 4870 4875.25 4832.2 4860.1 22853950 0 10249050
2/24/2010 4846.1 4884 4842.3 4862 23469500 0 14860050
2/23/2010 4832.3 4889 4830 4870.55 22384150 0 20702050
2/22/2010 4905.3 4917 4849 4856.6 22444100 0 22727400
2/19/2010 4840.35 4884.95 4797.35 4845.95 29931150 0 24762400
2/18/2010 4903.5 4914.8 4873.05 4886.8 19679250 0 26499000
2/17/2010 4907.9 4927.9 4878.05 4906.75 25991100 0 27289650
2/16/2010 4807.9 4893.5 4788 4865.2 20949800 0 28665850
2/15/2010 4837.9 4840 4777.05 4795.7 19793450 0 28928050
2/11/2010 4785.65 4849 4782 4828.85 26979750 0 28537150
2/10/2010 4814.65 4823.7 4740.1 4751.15 34179500 0 29873700
2/9/2010 4754 4818 4735 4793.35 27061200 0 29230200
2/8/2010 4723.7 4806.6 4667.25 4764.9 36303248 0 31265550
2/6/2010 4725 4769.8 4725 4749.35 4182050 0 31349800
2/5/2010 4731.1 4754.8 4687 4708.25 35489200 0 31376300
2/4/2010 4904.7 4908.65 4824 4833.6 27061700 0 30668050
2/3/2010 4844.5 4949.9 4844.5 4925.8 32647400 0 29924950
2/2/2010 4937.25 4939.6 4807.05 4821.75 32462950 0 32216250
2/1/2010 4847.3 4924 4822.25 4899.45 23450950 0 29896500
1/29/2010 4826.15 4889.9 4757.85 4875.65 40076952 0 29923300
1/28/2010 4902.1 4935 4823.1 4867.2 37537648 0 8826150
1/27/2010 4933.7 4963.8 4832.6 4848.15 43669448 0 15890400
1/25/2010 4996 5039 4976 5002.05 25875000 0 21691600
1/22/2010 4990 5074 4946.2 5019.65 43761600 0 24998800
1/21/2010 5192.65 5207 5072.65 5084.55 38301400 0 25278400
1/20/2010 5233.9 5247 5195.05 5214.75 18348050 0 23854450
1/19/2010 5260.5 5274.95 5212.35 5220.7 17932100 0 24038100
1/18/2010 5239 5290 5232 5271.15 16082800 0 24276000
1/15/2010 5268 5271.9 5245.05 5254.4 11381250 0 24795450
1/14/2010 5260 5275 5244 5261.3 14152250 0 24605000
1/13/2010 5183.35 5248.4 5176.1 5243 21958900 0 24910950
1/12/2010 5260 5285 5200 5208.9 22224350 0 24926250
1/11/2010 5275 5295 5248.15 5256.1 12546200 0 25060800
1/8/2010 5270.5 5286 5236.4 5249.45 13854500 0 24155600
 1/7/2010 5293 5293 5245.15 5266.35 16256500 0 24391400
1/6/2010 5303.25 5303.25 5266.25 5288.7 14757800 0 24499250
1/5/2010 5280 5295 5263.05 5281.2 16956600 0 24064400
1/4/2010 5225 5247 5210 5239.8 11861550 0 23014150
### 5193.1 5229 5191.2 5202.3 20042450 0 9671000
### 5185 5198.7 5155 5168.55 17758700 0 12539150
### 5191.05 5224.8 5175 5194.15 17092000 0 14898050
### 5159.95 5209.95 5136.4 5185.4 21975950 0 18898050
### 4993 5161.9 4993 5156.85 34681600 0 20602350
### 4967.1 4999.9 4967.1 4989.5 16435900 0 22667100
### 4990 4995.6 4937.15 4948.55 20444900 0 23912550
### 5018 5049 4972.1 4986.8 24870100 0 24514750
### 5035 5068 5008.3 5036.45 26097200 0 24240400
### 5019.4 5072 5004 5040.7 27531150 0 25309300
### 5111.25 5125 5017.1 5031.25 24553050 0 26935950
### 5105 5167.5 5090.5 5107.4 26482250 0 27097700
### 5166 5188 5081.25 5111.6 28411000 0 27107700
### 5107 5153.7 5084 5131.2 23513200 0 27385500
12/9/2009 5117.7 5151 5090.1 5122.5 24770050 0 28063800
12/8/2009 5057.1 5162.8 5057.1 5157.95 28985000 0 28106600
12/7/2009 5135 5135 5051.05 5069.65 23405050 0 26912850
12/4/2009 5090 5169.9 5078.3 5115.85 28872450 0 27146150
12/3/2009 5140.1 5191.55 5115.05 5132.45 23706250 0 27128850
12/2/2009 5147.7 5154 5103.7 5119 19291500 0 26272400
12/1/2009 5046.1 5139 5046.1 5132.05 20615200 0 26376500
### 5003.05 5072.5 4990.1 5029.9 29567900 0 25299700
### 4918 4960 4801 4946.3 42638400 0 26112950
### 5094.4 5108 4978.15 5005.3 27988950 0 10216600
### 5083.7 5139.8 5081.1 5108.25 19940000 0 12707850
### 5099 5109 5050 5087.25 27266200 0 15076900
### 5072.1 5119.45 5068.35 5108.3 21346750 0 20198050
### 4961.2 5077.8 4937 5066.25 32149650 0 22432450
### 5049 5049 4962.1 4986.6 25525000 0 23880900
### 5042.7 5082 5035.25 5055.05 20007600 0 25344650
### 5063.4 5073.9 5006 5063.4 23275050 0 25884550
### 5041 5082.5 5038 5062.45 17664400 0 27786000
### 4947.9 5023.7 4946.65 5002.65 27041600 0 27719300
### 4998 5017 4917.55 4953.1 32175000 0 26748350
### 4887.15 5024 4867.35 5009.75 30256650 0 26940400
### 4942.9 4947.55 4850.05 4874.7 29571000 0 26242050
11/9/2009 4819.85 4909.7 4780.15 4903.15 26207900 0 27723250
11/6/2009 4814.95 4834.9 4755 4790.15 29685850 0 26927300
11/5/2009 4690 4785 4600 4770.95 44882000 0 27559250
11/4/2009 4585.3 4711.85 4581.2 4705.2 29643500 0 26694450
11/3/2009 4654.3 4734.9 4531.55 4559.35 34629152 0 29041600
### 4845 4862.5 4692 4707.75 34327048 0 27055100
### 4769 4826.55 4747.8 4750.25 24917850 0 8537350
### 4823.25 4867.3 4792.05 4826.55 29637200 0 11557700
### 4960 4964 4838 4848.55 37085248 0 15675150
### 4999 5042.9 4965 4978.25 24378900 0 18949650
### 5046.2 5053.8 4987.3 5007.9 23978800 0 20130950
 ### 5053 5067.95 4972.6 4997.4 29049750 0 22021950
### 5107.6 5122 5058.1 5070.8 20817150 0 22999250
### 5162.7 5168.5 5091.1 5104.45 24758450 0 23086350
### 5165 5165 5116.3 5125.65 3929300 0 24095050
### 5103 5149.75 5100.15 5143.25 14996400 0 24288100
### 5144.65 5144.65 5067.55 5109.95 23542450 0 24803800
### 5087 5129.9 5087 5114.85 19154550 0 25285300
### 4942 5075 4937.3 5059.5 29588550 0 25373200
10/9/2009 5020 5027.5 4923.05 4934.5 25209400 0 25527600
10/8/2009 4999 5052 4972 5001.7 27317150 0 24771350
10/7/2009 5070 5080 4964.3 4975.9 31702700 0 24747800
10/6/2009 5030.4 5046.8 4918.1 5039.05 38468700 0 23919700
10/5/2009 5000 5054 4995.05 5008.5 21218900 0 24043300
10/1/2009 5064.7 5089.55 5040.1 5069.85 20642300 0 24804550
9/30/2009 4992 5080 4992 5073.55 18636500 0 24288850
9/29/2009 4997 5019.7 4983.55 5000.8 17685750 0 24549850
9/25/2009 4958 5007.55 4932 4967.25 25470200 0 24761150
9/24/2009 4930.1 4995.9 4908.25 4986.5 25053700 0 10615150
9/23/2009 5019.7 5026.9 4951 4963 25674900 0 15193350
9/22/2009 4975.1 5047.9 4972.1 5030.75 21837100 0 20986750
9/18/2009 4957.95 4988.8 4942 4978.2 18580200 0 25390700
9/17/2009 4992.5 5011 4955 4978.05 26011400 0 27838450
9/16/2009 4929.5 4972.5 4917.3 4961.85 19652900 0 29812100
9/15/2009 4846.1 4908.9 4838.85 4899.95 23319900 0 29958350
9/14/2009 4811.15 4838 4790 4822 20875600 0 29800950
9/11/2009 4851 4862 4795.05 4841.8 25902400 0 29948100
9/10/2009 4865 4889.9 4804.05 4818.45 30656050 0 30148000
9/9/2009 4787.8 4831.9 4780.25 4817.6 20118650 0 28752900
9/8/2009 4820.6 4845 4785.2 4808.45 25911600 0 28594250
9/7/2009 4720 4805 4694 4795.8 20836200 0 28495900
9/4/2009 4601 4712 4583 4695.65 31595600 0 27796200
9/3/2009 4639 4649.9 4575.1 4587.45 28626600 0 28137000
9/2/2009 4585.1 4660 4571.15 4614.45 32597500 0 27537000
9/1/2009 4691 4746.9 4596.1 4623.35 38714848 0 27741700
8/31/2009 4674 4709 4632.1 4673.4 31249900 0 25458300
8/28/2009 4705 4753.8 4643.2 4737.8 29188550 0 24348150
8/27/2009 4663 4712 4655 4688 19936100 0 7272150
8/26/2009 4682.5 4703 4653 4680.85 22981200 0 9922650
8/25/2009 4616.25 4681.8 4581.6 4660.95 30714500 0 12626100
8/24/2009 4599.7 4667.9 4590.15 4651.8 26686500 0 16422950
8/21/2009 4424 4546.95 4396.65 4536.2 34820648 0 19403800
8/20/2009 4444.95 4504 4440 4456.05 26305350 0 21546600
8/19/2009 4452.1 4471.4 4340.9 4386.05 42589048 0 23512550
8/18/2009 4400 4495 4360.15 4454.55 36504100 0 22989200
8/17/2009 4499.9 4503 4358 4372.6 32437550 0 23930900
8/14/2009 4600 4611.1 4552.2 4575.1 29618050 0 21911500
8/13/2009 4538 4623.8 4516.65 4611.1 28844350 0 22768350
8/12/2009 4412.55 4474 4351.2 4460 37664200 0 24034700
8/11/2009 4408 4515 4398.1 4464.45 35917100 0 23512000
8/10/2009 4541.3 4548 4388 4425.75 36767000 0 24136750
8/7/2009 4554 4581 4465.1 4480.85 34472800 0 23244450
 8/6/2009 4682 4730 4552 4578.25 40333952 0 22540150
8/5/2009 4677.8 4721.8 4622.2 4705.25 34445200 0 23268100
8/4/2009 4707 4715 4635.2 4679.25 31200600 0 22366550
8/3/2009 4658.1 4730.5 4612.6 4714.1 22911850 0 24186950
7/31/2009 4631.1 4679 4585.1 4636.05 28932100 0 23597750
7/30/2009 4479 4572.6 4473 4571.15 22045850 0 10332100
7/29/2009 4550 4572.9 4415 4512.05 43331300 0 12677150
7/28/2009 4591.3 4608.9 4535.3 4565.85 25304950 0 17347650
7/27/2009 4601.3 4610 4525 4576.8 17302000 0 20017950
7/24/2009 4570.3 4589 4505.5 4575.45 27321750 0 20403900
7/23/2009 4455.1 4547 4455.1 4535.05 32628550 0 20742850
7/22/2009 4490 4569 4387.8 4405.15 41839752 0 19963250
7/21/2009 4486.15 4508 4438.1 4473.35 28324250 0 20589650
7/20/2009 4442.35 4517.95 4406.5 4510.15 28594250 0 20872900
7/17/2009 4265.6 4399.5 4256.2 4381.5 33905752 0 21406250
7/16/2009 4285 4291 4194 4224.85 34862100 0 21584350
7/15/2009 4151 4252.9 4117 4236.9 25995850 0 21987150
7/14/2009 4025 4135 4018.25 4112.85 28885250 0 22317850
7/13/2009 3963 3990 3905.7 3965.45 27404300 0 22230300
7/10/2009 4095.05 4129 3962.5 3993.7 31630350 0 22502400
7/9/2009 4074 4109.9 4033.35 4074.05 28592350 0 21657700
7/8/2009 4135.4 4148 4053.5 4067.45 37747500 0 22496100
7/7/2009 4180 4224.3 4148 4191.15 33893952 0 22034050
7/6/2009 4427 4482.8 4121.1 4154 51258800 0 22611350
7/3/2009 4315 4436.4 4305.1 4424.65 25772200 0 22003450
7/2/2009 4358.4 4376.75 4276.4 4345.8 32247400 0 22262250
7/1/2009 4310 4365.7 4240.6 4338.35 35189400 0 22334350
6/30/2009 4440 4440 4260.6 4289.75 31959950 0 22014300
6/29/2009 4391.25 4447 4346 4390 24226400 0 21341750
6/26/2009 4299 4392.1 4252.15 4384.5 28283100 0 21668200
6/25/2009 4349 4360.25 4226.25 4241.8 26467150 0 17520250
6/24/2009 4280 4318 4218 4305.2 27057800 0 20992900
6/23/2009 4158.4 4275 4155 4247.9 34210648 0 24652350
6/22/2009 4345 4355.5 4225 4236.05 29833450 0 27396150
6/19/2009 4296.05 4338.9 4202.2 4323.8 34974048 0 29710800
6/18/2009 4344 4382 4231.15 4264.05 36083752 0 31951950
6/17/2009 4499 4523 4325.05 4353.05 33274150 0 30851350
6/16/2009 4440 4548.85 4431 4528.6 26769050 0 30713800
6/15/2009 4541.5 4611 4481 4499.8 29355150 0 29559550
6/12/2009 4669.9 4703.5 4571 4588.85 33054900 0 29903100
6/11/2009 4650 4680 4591.05 4642.5 25578200 0 30140250
6/10/2009 4586.3 4696.75 4580.3 4660.55 28879500 0 30884700
6/9/2009 4399.9 4569.2 4385.1 4551.15 30654700 0 30179600
6/8/2009 4590.1 4604 4412 4433.95 30919750 0 30325650
6/5/2009 4600 4643.75 4560.3 4592.35 28099050 0 29666400
6/4/2009 4498.1 4591.8 4456 4582.3 28022800 0 29104950
6/3/2009 4565 4577.7 4480.5 4536.25 26269250 0 28067400
6/2/2009 4578 4578 4447.9 4530.35 26495750 0 28560400
6/1/2009 4511.4 4550 4465 4538 22712100 0 29009000
5/29/2009 4365 4495 4352.25 4453.5 25536450 0 28526250
5/28/2009 4270 4358.8 4270 4336.95 24740100 0 15841000
5/27/2009 4205.1 4294 4181.25 4284.25 27465300 0 18946950
5/26/2009 4236.8 4251.95 4090 4114.25 32465400 0 21988750
5/25/2009 4239.8 4275 4205 4241.8 25804900 0 25250950
5/22/2009 4195.8 4262.65 4163 4251.75 30041900 0 30225700
5/21/2009 4247.7 4328 4205 4219.95 31749250 0 33514550
5/20/2009 4290 4374 4260.05 4290.05 33926448 0 36391200
5/19/2009 4614 4620 4186.6 4342.9 62557952 0 37541152
5/18/2009 4052.8 4418 4052.8 4332.05 3049750 0 37010900
5/15/2009 3635.5 3699 3625.1 3684.35 26721100 0 36586752
5/14/2009 3570.15 3634.4 3550 3603.65 34592848 0 37030300
5/13/2009 3697.4 3723 3613.35 3638.4 43404700 0 36644800
5/12/2009 3541.1 3702.5 3537.2 3689.95 37213648 0 38632352
5/11/2009 3650 3657.85 3532 3552.05 30757500 0 38000100
5/8/2009 3690 3717.4 3585.4 3623 38514900 0 37907048
5/7/2009 3651.4 3692.9 3635 3682.7 32369500 0 38100900
5/6/2009 3655 3728.9 3615 3631.65 37123300 0 38989552
5/5/2009 3650 3693.6 3623.2 3665.2 33340600 0 37970048
5/4/2009 3621 3669.9 3604.9 3658.35 27896000 0 37710200
4/29/2009 3390.15 3475 3386.1 3473.9 31373550 0 12814050
4/28/2009 3456 3456 3342.3 3354.95 39631048 0 17770400
4/27/2009 3427.8 3519.7 3420 3466.15 40323248 0 23650700
4/24/2009 3429 3494.4 3395.1 3482.05 35915552 0 26820950
4/23/2009 3350 3447 3313.5 3426.05 40071000 0 30648500
4/22/2009 3369.25 3397 3288 3323.4 46607952 0 32749300
4/21/2009 3318.9 3424.45 3318.9 3365.85 49046848 0 35813848
4/20/2009 3399.7 3442.9 3330 3370.7 41389648 0 37949048
4/17/2009 3397 3500 3354.5 3381.3 52114752 0 40943152
4/16/2009 3500.6 3514 3362.1 3375.6 49284248 0 42392300
4/15/2009 3345 3507.8 3325 3492.9 41585552 0 44204100
4/13/2009 3385 3432.9 3337.3 3390.9 29521550 0 42157700
4/9/2009 3409.25 3409.25 3308.6 3355.4 43595248 0 42002752
4/8/2009 3180 3368.8 3157.5 3355.5 45182000 0 40926752
4/6/2009 3281.15 3305.8 3227 3260.25 29340950 0 38172952
4/2/2009 3155 3242.8 3146.15 3222.6 34599300 0 38582100
4/1/2009 3014.9 3071.85 2951 3061.5 40886048 0 37114100
3/31/2009 3010 3056.6 2992.5 3015.25 39009248 0 36734800
3/30/2009 3061 3066.8 2971.3 2988.1 43213100 0 35223848
3/27/2009 3071 3140 3060.1 3124.55 42903200 0 37246000
3/26/2009 3016 3098 3008.4 3082.7 35654448 0 16125700
3/25/2009 2945 2995 2922.3 2983.1 45293752 0 16679200
3/24/2009 2959 3015.8 2915 2937.65 46360000 0 18146900
3/23/2009 2846.15 2950 2845 2938.35 35242100 0 21673300
3/20/2009 2791.3 2812.8 2765.2 2801.65 28208650 0 24349500
3/19/2009 2797.4 2816 2757.1 2800.75 34921500 0 25891550
3/18/2009 2780 2830 2771 2779.85 38420752 0 27986150
3/17/2009 2774 2803.7 2728.3 2751.75 40259752 0 28727450
3/16/2009 2712.5 2780 2697.3 2774.2 34628300 0 29623850
3/13/2009 2650.1 2722 2650.1 2716.2 36265800 0 28676300
3/12/2009 2622.65 2636.9 2582.85 2600.7 42340600 0 30336250
3/9/2009 2573.5 2585.5 2531.2 2548.4 31891750 0 31480100
3/6/2009 2526.1 2618.75 2525.25 2608.65 42893900 0 30932650
 3/5/2009 2634.8 2639.45 2538.4 2556.8 42137048 0 32326450
3/4/2009 2601 2641 2586.1 2630.05 38489648 0 31024200
3/3/2009 2638.1 2669.85 2577.6 2590.85 39944248 0 32870050
3/2/2009 2665.15 2679.9 2624.35 2639.4 31273800 0 31114700
2/27/2009 2758.7 2758.7 2672 2735.5 39650800 0 29606900
2/26/2009 2750 2786.8 2730.05 2785.65 22664500 0 8579000
2/25/2009 2747.7 2782.7 2741 2756.9 23193850 0 13139800
2/24/2009 2691.25 2739.9 2675.15 2725.6 35534600 0 16371950
2/20/2009 2745.4 2748.7 2691.5 2723.15 34868700 0 20778500
2/19/2009 2758.05 2792.9 2755 2786.15 21855350 0 23335950
2/18/2009 2729.9 2915.15 2729.9 2763.25 33386800 0 24776850
2/17/2009 2800.25 2808 2742 2753.6 28699350 0 27358900
2/16/2009 2917 2923.7 2821.1 2831.5 37729400 0 29387100
2/13/2009 2928 2974 2925.15 2946.15 24544750 0 31854800
2/12/2009 2899 2918.9 2873.05 2888.05 29262150 0 30921850
2/11/2009 2876.55 2939 2871.15 2924.05 30057000 0 31787800
2/10/2009 2906 2949 2876.25 2927.7 34814248 0 30967800
2/9/2009 2840 2918 2816.35 2911.5 33884600 0 30995850
2/6/2009 2796.9 2841.75 2791.4 2830.7 28884700 0 28937100
2/5/2009 2803.3 2805 2731.1 2765.95 30780600 0 28013850
2/4/2009 2795 2832.5 2762.35 2781.35 31678150 0 29309700
2/3/2009 2762 2823 2738.05 2764.65 42307900 0 29041850
2/2/2009 2835 2835 2728.35 2735.35 33518700 0 29644200
1/30/2009 2770.2 2876 2766.15 2868.15 33128500 0 31054050
1/29/2009 2871 2872.2 2790.25 2823.7 24079350 0 14485550
1/28/2009 2790 2853.85 2782.5 2846.6 23701900 0 16675000
1/27/2009 2705.6 2776.8 2701 2767.2 32282650 0 21064450
1/23/2009 2697.75 2710 2635.45 2655.3 28470050 0 25257800
1/22/2009 2707 2719.9 2660.5 2691.6 32771450 0 28371300
1/21/2009 2725.1 2771.8 2668.6 2686.4 38690300 0 29947100
1/20/2009 2780 2790 2736.15 2775.55 31909400 0 32129600
1/19/2009 2815 2858 2803.05 2833.35 22948600 0 32030550
1/16/2009 2740 2826 2731.65 2815.4 30518750 0 32500200
1/15/2009 2748.9 2748.9 2677.15 2711.75 40276848 0 32900250
1/14/2009 2770 2825 2755.4 2811.8 37549848 0 32059350
1/13/2009 2724 2792.6 2697.5 2722.05 38569700 0 32549900
1/12/2009 2850 2850 2728 2750.3 47554400 0 32542700
1/9/2009 2881.3 2927.95 2804.2 2863 45484300 0 31092100
1/7/2009 3134.2 3144 2880.1 2914.1 54939352 0 30374350
1/6/2009 3121.25 3148 3057.4 3113.2 34714952 0 31661700
1/5/2009 3087 3138 3066.4 3122.25 29696300 0 31941150
1/2/2009 3060.25 3092 3023.1 3053.6 29183900 0 30963450
1/1/2009 2989 3052.95 2975 3043.7 19359850 0 31302850
### 3000 3011.8 2938.25 2965.4 28698700 0 30659600
### 2949.75 3012 2903 2986.9 34383848 0 31257700
### 2862.35 2950.55 2817.1 2936.25 33679848 0 31791650
### 2973.4 2973.4 2856.1 2867.55 21996100 0 31026950
### 2961.15 2963.9 2904.5 2913.35 22819050 0 15721300
### 3032 3032 2960.4 2972.85 34644048 0 21398250
### 3064.9 3118 3025.4 3039.35 34283648 0 27542676
### 3059 3116.7 3036 3082.4 39769500 0 30505926
 ### 2951 3091.65 2931.2 3076.35 45891000 0 33758328
### 3097.25 3097.25 2936.1 2948.7 44688500 0 37017576
### 2969.55 3068 2963.25 3048.4 33980448 0 38603928
### 2969.9 3017.25 2947.95 2981.4 33466150 0 38374928
### 2840 2939.6 2801 2921.7 43327300 0 38578976
### 2952.5 2955.9 2863.3 2928.4 38296200 0 38209876
### 2850 2947.9 2827 2937.4 43406600 0 38181276
12/8/2008 2819.9 2878.8 2766.65 2790.95 41220500 0 35409024
12/5/2008 2784.9 2821.6 2694 2711.1 39885800 0 31550500
12/4/2008 2645.25 2804.9 2643 2796.05 37144048 0 32678676
12/3/2008 2679 2679 2601.65 2654 39879752 0 30617300
12/2/2008 2609.85 2664.25 2565 2652.4 41251048 0 30904950
12/1/2008 2796 2843.9 2665 2678.2 39337448 0 31713550
### 2701.2 2783 2701.2 2756.25 27316900 0 15313850
### 2692 2770.8 2643.65 2757.85 41488300 0 19705850
### 2808.5 2810 2635.55 2650.25 38140152 0 23861450
### 2690 2743.75 2633.15 2716.6 47172152 0 26856550
### 2550 2731.7 2540 2704.6 52936152 0 30725650
### 2515.25 2575 2495.15 2550.4 40620500 0 31401500
### 2692 2781.8 2607 2627.35 44736500 0 31165500
### 2760 2777.4 2655.55 2680.4 48809152 0 31014600
### 2832.25 2849 2694.1 2809.55 45942500 0 31740100
### 2895 2933.45 2770 2809.95 44788152 0 31729000
### 2907.55 2988 2785.1 2843.4 56921400 0 31545600
### 3142.7 3149 2906.65 2928.4 42219300 0 32800700
### 3050.3 3178 3020.35 3160.5 28015650 0 32830550
11/7/2008 2883.3 3027.4 2883.3 2985.8 38882800 0 31465650
11/6/2008 2898 3019.8 2854.05 2887.9 48254648 0 30101150
11/5/2008 3274 3298.9 2971 2991.65 40971152 0 31138450
11/4/2008 3060.1 3177 2993 3161.9 32792000 0 30709350
11/3/2008 3018 3065 2953.6 3045.25 35780448 0 29333100
### 2825.55 2949.8 2775.05 2881.9 46333300 0 28679700
### 2747 2760 2632.65 2689.35 34292000 0 18335550
### 2670.1 2705 2640 2689.9 10310800 0 21319050
### 2526 2572.2 2228 2517.5 52695752 0 20207800
### 2839.8 2873.65 2513 2559.55 52531448 0 23341750
### 2911.25 3093.4 2905.5 2934.7 50838300 0 25339300
### 3186.25 3194.7 3045.6 3060.15 41278000 0 28151250
### 3189 3265 3122.55 3241.95 42726048 0 32074500
### 3121 3275.95 3067 3142.55 47292048 0 33174150
### 3311 3353 3050 3071.3 40098448 0 32900500
### 3148.65 3358.5 3101.1 3290 49765200 0 32710800
### 3451.15 3489.7 3328.6 3342.8 35939500 0 33133200
### 3633 3729.4 3510 3527.8 36620352 0 33221350
### 3390 3556 3377 3534.1 34887300 0 31399250
### 3280 3410 3216 3303.2 47972500 0 31932600
10/8/2008 3505.35 3566 3352 3536.35 56998152 0 31490050
10/7/2008 3690 3756.7 3552.75 3632.6 53003900 0 31335000
10/6/2008 3740 3758 3603.7 3625.6 37462952 0 30856200
10/3/2008 3907.65 3942 3823.15 3838.65 32552150 0 29889250
10/1/2008 3939 4016.5 3862 3966.85 33459700 0 28042950
9/30/2008 3772.9 3985 3772.9 3927.35 43874552 0 27962150
9/29/2008 3989.8 3998.7 3775 3859.4 44027100 0 28658550
9/26/2008 4108.9 4108.9 3980.1 3998.15 31971800 0 26713800
9/25/2008 4174 4175 4077.2 4115.35 28558550 0 16354200
9/24/2008 4160.25 4228.8 4143.25 4179.95 32268000 0 20788000
9/23/2008 4157.9 4243.95 4132.65 4143.35 37682352 0 24086450
9/22/2008 4306 4325 4216.5 4235.9 32255450 0 28122850
9/19/2008 4248.8 4289.85 4142.6 4272.95 45386600 0 31740850
9/18/2008 3835.55 4073 3812 4044.5 54024600 0 30750200
9/17/2008 4094.7 4099 3980.1 4009.75 41537500 0 32677200
9/16/2008 3945 4099 3930 4091.15 39097048 0 32302350
9/15/2008 4092.5 4099.9 3957.55 4068.9 42103600 0 33438150
9/12/2008 4345.1 4345.1 4216 4245.8 38933848 0 38746000
9/11/2008 4350 4371.75 4286.6 4304.45 30799750 0 35972700
9/10/2008 4445 4493 4397.7 4417.25 34192448 0 35840952
9/9/2008 4448.4 4525 4440 4489.05 27893400 0 34025648
9/8/2008 4542.55 4564.1 4498.1 4506.5 27089200 0 34677848
9/5/2008 4360 4397 4326.1 4366.2 29402300 0 32730850
9/4/2008 4462 4494 4420 4456.05 31753650 0 32281100
9/2/2008 4350 4544 4350 4516.8 40630100 0 35181552
9/1/2008 4311.25 4367 4275 4350.4 26982000 0 31757150
8/29/2008 4291 4379.9 4283 4370.55 31293100 0 32588150
8/28/2008 4292.1 4301.7 4208.1 4218.2 23290750 0 15417700
8/27/2008 4366.4 4366.4 4281.05 4290.9 21659950 0 23122750
8/26/2008 4308.8 4359.75 4290 4350.25 24818550 0 26426950
8/25/2008 4386 4395 4327.25 4337 22454000 0 31517800
8/22/2008 4265 4338 4252.35 4324.1 25740000 0 33425750
8/21/2008 4405.2 4408.7 4270.8 4287.1 31749550 0 35736900
8/20/2008 4420 4454.5 4396.4 4435.7 21531600 0 35017100
8/19/2008 4364.9 4411.9 4331 4390.05 25513800 0 34984500
8/18/2008 4418 4458.8 4392.1 4409.25 23923550 0 34170648
8/14/2008 4511.25 4523.9 4425.6 4437.05 31702150 0 35023200
8/13/2008 4511.6 4588.8 4505.25 4550.7 28919500 0 35794700
8/12/2008 4644 4654 4535 4560.45 36416752 0 36360200
8/11/2008 4610 4642 4588.05 4633.6 24510900 0 34528352
8/8/2008 4520 4564.2 4471 4547.45 32533250 0 32326750
8/7/2008 4490 4599 4485 4531.6 33924300 0 33813352
8/6/2008 4624.8 4629.85 4509 4526 37409352 0 34585152
8/5/2008 4379.9 4539.9 4370 4527.95 34538500 0 33707300
8/4/2008 4402 4448 4362.1 4405.45 28624800 0 30573300
8/1/2008 4270 4441.95 4252 4432.85 30236450 0 30533000
7/31/2008 4323.8 4346.8 4285.3 4332.05 21678750 0 19152750
7/30/2008 4242.15 4338.4 4237.35 4326.4 23878000 0 24221800
7/29/2008 4289 4289 4162.1 4198.9 35728400 0 28009200
7/28/2008 4305.55 4364.75 4305.55 4337.15 25663700 0 32006100
7/25/2008 4347.7 4392 4310.5 4329.65 32584250 0 34428648
7/24/2008 4520 4537.8 4395.05 4443.1 35398048 0 36671000
7/23/2008 4436.55 4505 4387.3 4490.7 40623300 0 38653800
7/22/2008 4131.65 4275.7 4131.65 4249.95 37155900 0 37006900
7/21/2008 4134 4174.5 4066.1 4165.1 32586550 0 38593048
7/18/2008 3951.1 4101 3907 4077.65 41410648 0 39449000
7/17/2008 3948 3960 3856.4 3925.65 39913048 0 39227448
7/16/2008 3835.5 3901.7 3761 3803.35 37604248 0 39721300
7/15/2008 3915 3940 3793.3 3828.9 36379848 0 41979648
7/14/2008 4009.8 4111.8 3991.25 4027.3 33723500 0 40024300
7/11/2008 4164 4192 3981 4021.2 45375400 0 43791648
7/10/2008 4125 4164.2 4086 4146.15 27420300 0 41690300
7/9/2008 4044 4149 4041 4137.9 41223100 0 44220800
7/8/2008 3869 3957 3841.1 3926.5 35780900 0 43339952
7/7/2008 3992.2 4076.9 3958.2 3980.5 32698650 0 43905500
7/4/2008 3886 3994.95 3858 3979.05 38803600 0 42771952
7/3/2008 4003.45 4020 3815 3879.6 49603300 0 41135100
7/2/2008 3835.3 4079 3818.1 4064.25 50369448 0 41654000
7/1/2008 3977 4037.7 3810 3832.55 39811700 0 44142952
6/30/2008 4078.8 4108.9 3959 3972.75 29399800 0 42544200
6/27/2008 4136.35 4178.5 4060 4078.55 39276300 0 42201200
6/26/2008 4261 4318.3 4225.25 4308.45 32323150 0 19312850
6/25/2008 4105 4262 4093.65 4245 42776552 0 27865150
6/24/2008 4281 4310.1 4130 4171.95 38794100 0 31478100
6/23/2008 4325 4390.5 4224 4267.65 42478000 0 37567552
6/20/2008 4512 4516.9 4316 4335.3 38143352 0 41262048
6/19/2008 4511.25 4524 4465.55 4487.5 26610350 0 41465848
6/18/2008 4651 4658 4556 4564.85 29532250 0 40647952
6/17/2008 4571 4647.5 4553.1 4634.7 26439650 0 43277300
6/16/2008 4555.3 4610 4548.05 4571.3 27390650 0 42061952
6/13/2008 4499 4519 4456.05 4484.8 29746850 0 43817100
6/11/2008 4475 4550 4452.65 4496.4 31890100 0 41421300
6/10/2008 4437.8 4474 4332.2 4440.95 41919000 0 41983152
6/9/2008 4480 4540 4397.15 4466.6 42065800 0 41086600
6/6/2008 4708.7 4709.95 4591.05 4608.2 30136950 0 39373300
6/5/2008 4580.5 4695.7 4525 4679.1 38195752 0 39653848
6/4/2008 4701.2 4727.9 4550 4568.75 35829500 0 40495848
6/3/2008 4664 4716.8 4626.1 4707.1 27690000 0 38678400
6/2/2008 4878 4896.5 4693 4722.3 25011150 0 36627848
5/30/2008 4879 4923 4827.25 4850.1 25011750 0 34889600
5/29/2008 4952.2 4958.8 4825.1 4841.2 18754850 0 19806100
5/28/2008 4854.7 4940 4830.25 4931 25786100 0 26154600
5/27/2008 4900 4925 4828.1 4842.35 22050600 0 26975600
5/26/2008 4916.65 4916.65 4860 4874.8 22722800 0 28845550
5/23/2008 5015.25 5047 4932.2 4941.8 23338550 0 29553900
5/22/2008 5064 5068.8 5000.1 5017.9 27758500 0 30504000
5/21/2008 5036.4 5146.2 5036.4 5127.05 20456200 0 30538250
5/20/2008 5111.7 5132.9 5065.1 5099.55 19735300 0 32593000
5/16/2008 5142.1 5168.1 5100 5152.3 21889100 0 30518750
5/15/2008 5035 5122.25 5035 5112.8 23126150 0 33477750
5/14/2008 4944.5 5038.9 4932.5 5017.7 21466100 0 34449552
5/13/2008 5039.95 5080 4951 4966.45 25116150 0 34379200
5/12/2008 4985 5037 4923 5022 26749900 0 33786448
5/9/2008 5052 5100 4970.1 4989.7 21469700 0 34302448
5/8/2008 5109.9 5118 5072.4 5093.1 16929650 0 33784552
5/7/2008 5141 5175 5110.25 5151.3 19842200 0 32398000
5/6/2008 5202.5 5210 5132.3 5162.95 18618900 0 32824450
 5/5/2008 5250 5271.85 5188.15 5200.25 17259900 0 31883600
5/2/2008 5249 5267 5211.2 5246.5 19477450 0 31817950
4/30/2008 5224.5 5246.7 5178 5188.8 16127300 0 32495800
4/29/2008 5125.5 5237.9 5090.25 5218.45 24037350 0 32386150
4/28/2008 5141 5150 5084.1 5105.65 13923550 0 29416850
4/25/2008 5021.9 5133 5021.9 5125.75 21796350 0 29792100
4/24/2008 5064.9 5064.9 4991.1 5002.2 12854500 0 12863950
4/23/2008 5079.8 5084 5005.5 5031.1 18693850 0 16508800
4/22/2008 5015 5074 5003.15 5043.65 21691850 0 21230250
4/21/2008 5004 5052.9 5004 5043.45 16566050 0 23194600
4/17/2008 4952 4985 4920 4960.55 24100600 0 25795550
4/16/2008 4905.05 4948 4875 4886 23240850 0 29675400
4/15/2008 4694.4 4937 4675 4897.15 33789648 0 29942350
4/11/2008 4759.75 4825 4726.7 4771.85 35401400 0 34715300
4/10/2008 4736 4795 4710 4722.3 25741950 0 34572300
4/9/2008 4687 4756.8 4658.25 4740.3 25114950 0 33467950
4/8/2008 4751.2 4770.05 4663.15 4694.85 27145500 0 34234700
4/7/2008 4684 4813.9 4656.25 4764.4 27113750 0 33118500
4/4/2008 4796.5 4809 4631.35 4652.7 29785500 0 34552352
4/3/2008 4779 4850 4745.55 4784.85 28484300 0 33650700
4/2/2008 4931 4964.7 4741.15 4757.65 32155350 0 36096248
4/1/2008 4766.1 4820 4621.1 4772.95 35281700 0 36953800
3/31/2008 4902.1 4924 4703.6 4732.3 45236752 0 37182752
3/28/2008 4885 4999.9 4806 4970.65 46041500 0 33267000
3/27/2008 4835 4862 4785.65 4828.7 26749350 0 20893950
3/26/2008 4904 4922 4815 4841.1 32744650 0 23509800
3/25/2008 4749.35 4905.15 4732 4884.9 44781752 0 32546750
3/24/2008 4613.1 4662.5 4557.1 4631.2 33054100 0 34363952
3/19/2008 4694 4734 4551 4572.7 38589500 0 38124848
3/18/2008 4481.1 4635 4481.1 4548.85 42748648 0 41690700
3/17/2008 4582 4595.8 4476 4499.05 37135648 0 42774952
3/14/2008 4566 4759 4566 4746.95 35017700 0 42966500
3/13/2008 4725 4738.95 4555.25 4597.3 39610600 0 43874000
3/12/2008 4985.55 4997 4855 4868.45 36273100 0 44118352
3/11/2008 4700 4872 4700 4856.55 29877850 0 45108448
3/10/2008 4651.25 4798 4596.3 4784.3 38420048 0 46245200
3/7/2008 4772 4798 4638 4726.25 35175448 0 47145048
3/5/2008 4836.35 4921 4825.2 4904.1 27982600 0 45012800
3/4/2008 4923.9 4934 4792.2 4834.75 35295848 0 45753400
3/3/2008 5012 5054.8 4877.75 4894.2 31196200 0 46425648
2/29/2008 5225.1 5241 5052 5181.1 41511952 0 42937700
2/28/2008 5251.3 5298.7 5228.3 5271.5 21113300 0 15939200
2/27/2008 5350 5450 5235.75 5257 30569950 0 22473850
2/26/2008 5239.4 5292.5 5215 5275.2 28498350 0 28060350
2/25/2008 5130.25 5221.6 5041.05 5209.6 28588950 0 33755752
2/22/2008 5137.7 5137.7 5075 5093.6 22885400 0 36245500
2/21/2008 5205 5224 5081 5182.1 29009800 0 38415552
2/20/2008 5218 5218 5075 5124 30760650 0 38820400
2/19/2008 5342.4 5367.5 5245 5261.1 20919500 0 38229300
2/18/2008 5306.55 5313.4 5201.2 5272.45 20509150 0 38749300
2/15/2008 5144.8 5316 5119 5291.25 28336700 0 38840952
2/14/2008 5055 5204.7 5055 5186.85 25571800 0 40904700
2/13/2008 4853 4964 4824 4908.9 31070900 0 43293248
2/12/2008 4848 4928 4772.65 4795.35 29855200 0 43897400
2/11/2008 5026 5054.9 4746.35 4810.55 34022448 0 43253500
2/8/2008 5124 5160 5003.6 5090.15 30159000 0 40976648
2/7/2008 5278 5326.9 5083 5100 26877700 0 41147900
2/6/2008 5255 5344.8 5233.05 5296.75 30924100 0 38816800
2/5/2008 5432 5509.9 5422 5480.95 18061350 0 36242500
2/4/2008 5419 5553.9 5368.55 5454.9 29798150 0 38663600
2/1/2008 5121.85 5347.7 5060 5320.8 28363400 0 39135448
1/31/2008 5248.7 5253.6 5072 5133.25 24913350 0 15780850
1/30/2008 5152.5 5268.5 5128 5156.75 24325500 0 17835800
1/29/2008 5340 5393 5216 5278.15 27291550 0 20694650
1/28/2008 5412.25 5412.25 5045 5270.05 23375700 0 23565650
1/25/2008 5329 5406.9 5150 5389.9 23362850 0 26994800
1/24/2008 5272 5359 4957.75 5005.25 27890600 0 30781100
1/23/2008 5080 5337 4930 5166.9 27172150 0 30366500
1/22/2008 4925 4997.5 4420 4894.6 35562300 0 37686900
1/21/2008 5691 5691 4916 5197.85 54156600 0 43364848
1/18/2008 5862 5927.75 5700 5730.35 42294048 0 43031200
1/17/2008 5931 6045 5887 5931.75 33994352 0 40212952
1/16/2008 5984.8 5993.8 5831.6 5947.65 45650352 0 41977648
1/15/2008 6240 6245 6054.55 6071.4 32596500 0 39643900
1/14/2008 6205.35 6242.4 6171.25 6224.75 20521050 0 37294700
1/11/2008 6150.35 6225 6115.1 6203.6 34419900 0 38090400
1/10/2008 6279 6321.65 6141.1 6160.6 32882450 0 39945700
1/9/2008 6263.1 6336 6226.1 6264.4 27380700 0 39074448
1/8/2008 6307.8 6331.9 6214.25 6272.8 30071950 0 39207500
1/7/2008 6170 6296 6170 6288.25 22363500 0 39525248
1/4/2008 6205 6292.75 6203.1 6264.15 18150300 0 36280448
1/3/2008 6185.65 6227 6155 6178.2 23520200 0 37405200
1/2/2008 6149.1 6236 6060 6220.1 31506150 0 35816400
1/1/2008 6150 6179.95 6121 6156.4 16474200 0 33679800
### 6147 6178.95 6123 6162.95 15631300 0 33200150
### 6080 6127 6047.1 6118.3 18321900 0 32971100
### 6099 6107.9 6066.6 6079.75 13547650 0 10176550
### 6018 6101.9 6009 6083.2 17803300 0 12978700
### 5875 6019.95 5870 6007.15 22644150 0 19227000
### 5811 5830.95 5765.05 5789.55 25216600 0 24279400
### 5822 5851.7 5686.2 5778.35 31026000 0 30351050
### 5789 5854.9 5720 5778.95 33557552 0 32865550
### 6020 6027.5 5745 5779.8 33509900 0 33919448
### 6110 6110 6018 6071.8 25494500 0 32522000
### 6180 6181.9 6052 6066.6 26845400 0 31855500
### 6050 6201.65 6022 6189.05 26127400 0 32329900
### 6024 6124 5985 6107.3 21162800 0 29613800
### 6003 6003 5926.1 5973.35 15354350 0 29783850
12/7/2007 6031 6031 5901.1 5989.1 22428250 0 29253050
12/6/2007 5980.45 6049 5941.05 5969.85 20204550 0 29733750
12/5/2007 5881.1 5984 5881.1 5977.15 14965050 0 29264200
12/4/2007 5886 5916 5858 5877.35 14051150 0 28298950
12/3/2007 5825.35 5894 5816 5876.45 12119000 0 29277650
### 5701.05 5825 5682.55 5803.5 22095900 0 29430100
### 5730 5751 5631.1 5650.4 19919650 0 11777550
### 5756.6 5757.4 5611.3 5635.2 24390700 0 16868450
### 5725 5743 5670.3 5730.8 23624400 0 20734350
### 5705 5792 5702 5756.6 24346850 0 24120200
### 5610.05 5645 5508.3 5619.75 29427500 0 29666750
### 5568 5612 5395.05 5536.2 36311152 0 30548150
### 5749 5749 5511 5540.7 34770552 0 32227750
### 5865.8 5937.9 5755 5784.45 32027950 0 29685400
### 5919.7 5987.2 5915 5925.05 14512600 0 27243050
### 5852 5963.7 5816.25 5913.55 20192600 0 27573650
### 5945 5977.8 5901.1 5915.9 18080400 0 28136550
### 5861.35 5975.95 5811.1 5959.4 25468300 0 29613200
### 5602 5788 5580.15 5708.5 29654750 0 30432050
### 5499 5666 5460 5646 26586150 0 32382650
11/9/2007 5725 5725 5585 5628.4 6211100 0 31624450
11/8/2007 5669.85 5736 5645 5709.2 21736200 0 32586750
11/7/2007 5885 5885.9 5752.35 5782.4 27157350 0 31325900
11/6/2007 5884 5967 5771.6 5802.25 28267200 0 31077200
11/5/2007 5890.25 5939.9 5810.05 5844.9 24207800 0 32504800
11/2/2007 5724.7 5975 5705.1 5955.7 29571250 0 31899100
11/1/2007 5990 6004.9 5800 5833.45 33379650 0 31430500
### 5879 5962.8 5870 5907.35 23550650 0 30390050
### 5931.85 5990 5835.45 5884.05 31676800 0 29832100
### 5800 5937 5786 5923 22017200 0 29569850
### 5584.25 5729 5493.55 5712.45 32293750 0 31565750
### 5475 5596.5 5467.1 5573.4 22643350 0 16900350
### 5524.7 5570 5400.25 5478 36249848 0 19620400
### 5265 5504 5265 5489.1 37530300 0 26009900
### 5075.25 5247 5072 5174.9 34606500 0 27710750
### 5300 5325 5092.65 5192.95 47687500 0 30392600
### 5561.2 5747 5191 5318.95 55629048 0 32763100
### 5389.8 5622 5203.1 5561.2 56271248 0 32847900
### 5688.9 5714 5584 5673.15 38636400 0 35440448
### 5668 5708.7 5460 5689 33307050 0 35398200
### 5560 5560 5416.9 5440.9 40104400 0 35353000
### 5455 5559 5426 5545.05 28131450 0 35155000
### 5380 5464.6 5365 5448.75 32688000 0 34769700
10/9/2007 5046 5358 5019 5336.5 41999248 0 35863800
10/8/2007 5189.85 5304 5026 5078.2 44526648 0 34506152
10/5/2007 5230 5257.95 5165 5192.2 28857500 0 34450248
10/4/2007 5191.3 5225 5126 5213.8 30071150 0 34732600
10/3/2007 5109 5267.8 5027.3 5205.6 48986752 0 36118248
10/1/2007 5060 5099.45 5011 5069.05 18707450 0 34473200
9/28/2007 5018.05 5055 5002 5037.6 20380900 0 34734900
9/27/2007 4992.35 5012 4977 4997.15 19786100 0 17152050
9/26/2007 4940 4994.45 4940 4958 24249800 0 20747100
9/25/2007 4931.55 4960 4885 4943.95 27898950 0 27381800
9/24/2007 4895 4947 4862.1 4940 24736800 0 31132450
9/21/2007 4745 4871.7 4735 4852.6 25945450 0 35553100
9/20/2007 4760.05 4760.05 4721.5 4747.25 18324150 0 35567600
9/19/2007 4641 4749 4640 4742.7 30900050 0 38855248
9/18/2007 4486.2 4557.5 4479 4549.8 24981500 0 38964952
9/17/2007 4523.15 4544 4481.1 4487.15 20471300 0 39477152
9/14/2007 4553.3 4578.7 4503 4512.45 25616500 0 40665248
9/13/2007 4496.9 4539.45 4485.3 4527.35 20785850 0 39637552
9/12/2007 4506 4514.9 4478 4485.85 19670300 0 38887400
9/11/2007 4511.9 4521 4466.1 4485.55 23463550 0 39987248
9/10/2007 4438.9 4507 4428.5 4499.35 22645900 0 39064600
9/7/2007 4509.9 4518 4470.65 4477.95 22044200 0 38737400
9/6/2007 4425 4508 4411.35 4501.4 25754150 0 38634448
9/5/2007 4450 4474.9 4415.1 4431.9 26591750 0 37696248
9/4/2007 4451 4464.9 4422.05 4442.5 20219700 0 36273100
9/3/2007 4434.7 4448.9 4413.1 4443.15 15639350 0 35586800
8/31/2007 4376.15 4449 4376.15 4429.15 29076350 0 36497700
8/30/2007 4409 4418.7 4373 4410.1 23421900 0 18205950
8/29/2007 4244 4372.95 4230 4365.1 36288000 0 19886250
8/28/2007 4295 4318.4 4270.1 4303.15 27566700 0 24239350
8/27/2007 4212.1 4307.8 4212.1 4297.95 26759400 0 27542850
8/24/2007 4141.15 4191 4098.3 4177.95 30734200 0 33393150
8/23/2007 4219 4244.9 4081 4102.4 45966752 0 33766500
8/22/2007 4060 4163 4021.1 4146.65 43785200 0 36258848
8/21/2007 4237 4237 4028 4047.95 38006952 0 39177800
8/20/2007 4220 4245 4179.05 4206.6 35734048 0 42340152
8/17/2007 4086 4151.95 3953 4091.3 66929900 0 43756552
8/16/2007 4163.3 4188 4074 4139.1 40462900 0 45775800
8/14/2007 4348 4357 4325 4346.7 18095450 0 39494400
8/13/2007 4321.2 4371.35 4306.1 4355.6 23994150 0 40070700
8/10/2007 4244.4 4314.85 4201 4299.2 41955900 0 41991752
8/9/2007 4488 4504 4353 4365.4 41821848 0 45082900
8/8/2007 4351 4449 4351 4438.15 26510250 0 44343248
8/7/2007 4344.7 4354.4 4308 4317.45 18684300 0 44860848
8/6/2007 4285 4323 4245.15 4308 28716900 0 44685952
8/3/2007 4347.7 4387.9 4335 4366.35 23185250 0 42811900
8/2/2007 4272 4363.7 4261 4317 28360000 0 46144552
8/1/2007 4461.25 4461.25 4200 4288.4 48780300 0 47220648
7/31/2007 4420 4517.95 4392.35 4508.15 35308600 0 43179600
7/30/2007 4405 4465 4370 4400.25 29545750 0 43522900
7/27/2007 4524 4524 4386 4402.2 55979248 0 45687700
7/26/2007 4598 4619 4570.55 4612 22271200 0 15069350
7/25/2007 4579.75 4614 4561 4593.25 28727200 0 23711100
7/24/2007 4620 4636 4596.35 4609.8 23088050 0 29827700
7/23/2007 4520.1 4618.65 4520.1 4606.6 17097300 0 33108650
7/20/2007 4577.9 4577.9 4534 4544.75 16607650 0 34685100
7/19/2007 4490.3 4554.95 4490.3 4545.95 17423550 0 36451300
7/18/2007 4475.05 4495 4434.65 4481.3 22633800 0 37289448
7/17/2007 4503.3 4533 4473.2 4481.25 19346100 0 38105800
7/16/2007 4491.5 4504 4476 4496.8 11960450 0 37938000
7/13/2007 4486.35 4497 4474.05 4483.2 14813950 0 36753352
7/12/2007 4398.6 4447.85 4396 4444.15 13853450 0 36620200
7/11/2007 4360 4396.05 4360 4382.2 15124850 0 35859048
7/10/2007 4405 4409.15 4381.1 4392.9 14276750 0 36017752
7/9/2007 4390 4409.9 4380 4405 11744850 0 35658800
7/6/2007 4339 4378 4333.35 4370.25 16316500 0 35147448
7/5/2007 4365 4367.65 4307.1 4354.5 22903700 0 34508500
7/4/2007 4361 4364 4333.7 4355.25 13486900 0 35364248
7/3/2007 4322 4360.95 4322 4355.45 13640600 0 34862448
7/2/2007 4297 4324.9 4293.05 4299.95 13994150 0 34481848
6/29/2007 4260 4300 4259.85 4293.4 17949900 0 34892752
6/28/2007 4267 4288.5 4258.2 4282.5 19344450 0 17335000
6/27/2007 4258 4274.95 4220.1 4255.5 22528100 0 23524250
6/26/2007 4230 4281 4230 4271.5 21563750 0 29938200
6/25/2007 4231.45 4249.9 4216.15 4240.9 16626350 0 35675700
6/22/2007 4245 4267 4226.3 4240.75 17961150 0 37207352
6/21/2007 4250 4264 4219.25 4253.85 19324200 0 36762848
6/20/2007 4228.85 4252 4216.15 4240 20780950 0 38099552
6/19/2007 4130 4224.9 4111.6 4214.85 25358650 0 40453000
6/18/2007 4165 4179.4 4118.8 4128.4 24583550 0 40965300
6/15/2007 4175 4192 4124.05 4144.2 20819100 0 39913900
6/14/2007 4119.7 4166.85 4115 4156.7 21249300 0 38776100
6/13/2007 4130 4142 4081.15 4088.6 30278400 0 40349700
6/12/2007 4125 4155 4083.1 4146.75 33119100 0 37321600
6/11/2007 4136 4181.65 4087.1 4126.6 23496450 0 37493900
6/8/2007 4125.4 4174.95 4107.25 4122.1 33763700 0 37521000
6/7/2007 4156 4213.9 4140.1 4160.9 36570352 0 35330800
6/6/2007 4280 4286.9 4168.85 4178.35 29418850 0 33518800
6/5/2007 4245 4298.05 4227 4286.15 21091200 0 32163050
6/4/2007 4297.85 4310 4236 4246.75 19853650 0 31499850
6/1/2007 4305 4314 4276.5 4284.8 14152500 0 30002050
5/31/2007 4275 4298.8 4263.25 4290.05 18568400 0 12325350
5/30/2007 4269 4295 4235 4242.8 22053450 0 19346750
5/29/2007 4260 4302 4246.2 4294.55 18795100 0 23362900
5/28/2007 4291.2 4296 4255 4260.9 16632650 0 28116850
5/25/2007 4150 4271.8 4150 4260.65 27518900 0 30852350
5/24/2007 4230 4247.05 4185.05 4204 20759700 0 29872600
5/23/2007 4274.1 4282.4 4228.25 4239.45 15513950 0 30529850
5/22/2007 4259.7 4284 4244 4277.45 12835250 0 31014850
5/21/2007 4257.2 4272.95 4238.1 4262.6 12295600 0 30602450
5/18/2007 4206.2 4237 4196.1 4223.5 16296050 0 30213600
5/17/2007 4209.9 4244.85 4209.9 4233.1 19032800 0 31988150
5/16/2007 4130.05 4198 4117.6 4189.05 23475900 0 33747900
5/15/2007 4135 4146.4 4101.1 4130.5 18524450 0 34842100
5/14/2007 4121.25 4159.6 4121.25 4140.75 19249500 0 35044400
5/11/2007 3990 4094 3990 4079.05 36979152 0 35884752
5/10/2007 4107.75 4134.85 4040 4052.3 25643150 0 34692248
5/9/2007 4065 4102.5 4031 4093.35 29410550 0 33949048
5/8/2007 4090 4142.8 4053.55 4066.3 24746250 0 33297650
5/7/2007 4142 4159 4092.2 4105.8 17824300 0 33246550
5/4/2007 4180 4187 4108.1 4117.65 23752450 0 32318550
5/3/2007 4124.9 4174 4102.35 4161.35 19825700 0 31779200
4/30/2007 4044.25 4102.95 4025 4090.25 21397350 0 32128500
4/27/2007 4160 4160 4065.1 4073.8 24260750 0 31200350
4/26/2007 4206.1 4218 4141 4179.15 21851550 0 15854250
4/25/2007 4126.4 4177 4112.1 4172.2 20092400 0 23705850
4/24/2007 4067 4167.7 4063 4142.55 26114900 0 28522550
4/23/2007 4110 4113.9 4069.1 4075.5 17510900 0 31689900
4/20/2007 4014 4088.5 4014 4077.1 24549900 0 35179752
4/19/2007 3940.15 4001.8 3926.1 3977.35 30124700 0 34844848
4/18/2007 3984 4031.9 3980 3999 19104500 0 34724552
4/17/2007 4020.2 4024 3964 3972.45 19712450 0 35632248
4/16/2007 3930 4010 3928 4005.15 19420450 0 36602448
4/13/2007 3822.25 3903.45 3795.05 3896.9 29000950 0 36046752
4/12/2007 3816.15 3818 3784.1 3797.5 15401000 0 34836752
4/11/2007 3830 3849.8 3817.1 3831.3 17502900 0 34404448
4/10/2007 3825 3837.8 3796.25 3827.2 16740400 0 34573248
4/9/2007 3745 3833 3738 3825.55 18683900 0 35807048
4/5/2007 3699.95 3758 3686.3 3722.55 23932550 0 34619448
4/4/2007 3679 3726 3679 3706.4 21337150 0 33267700
4/3/2007 3600 3682.9 3600 3661.5 24808750 0 34056952
4/2/2007 3732.05 3733.15 3585.3 3601.85 33061150 0 38911400
3/30/2007 3809 3815 3780.05 3799.85 23738050 0 32712400
3/29/2007 3780.1 3814 3755.15 3800.5 28921850 0 15898150
3/28/2007 3808 3815 3757.1 3768.85 32212150 0 22724500
3/26/2007 3872.2 3885.95 3831.2 3840.25 26044050 0 28506800
3/23/2007 3849.55 3904.45 3849.55 3869.35 26637900 0 29667250
3/22/2007 3803 3885 3803 3878.95 34353448 0 31761350
3/21/2007 3695 3765.95 3666 3757 33080350 0 36276800
3/20/2007 3681.25 3714.85 3665.5 3674.2 27737450 0 37598900
3/19/2007 3611 3673 3597.5 3667.4 26374600 0 39071800
3/16/2007 3640 3655 3542 3582.3 38413900 0 39529600
3/15/2007 3651 3688.35 3607 3618.8 29495300 0 39127200
3/14/2007 3662.35 3680 3586.15 3599.55 39593952 0 38926152
3/13/2007 3725.55 3767 3695.3 3758.85 29491650 0 35614600
3/12/2007 3695 3774.05 3695 3727.2 29176850 0 36738800
3/9/2007 3777.55 3780 3658.3 3698.65 40183552 0 36657000
3/8/2007 3645.9 3770 3616.1 3754.15 34781700 0 37656552
3/7/2007 3677 3692.7 3521.1 3599.45 46051952 0 38243448
3/6/2007 3589.8 3664 3548.2 3638.1 42148152 0 38688600
3/5/2007 3600 3628.8 3515 3548.75 43365100 0 41616248
3/2/2007 3774.85 3819.3 3670 3690.3 35157800 0 39950600
3/1/2007 3700 3804 3690 3791.55 35751900 0 40148352
2/28/2007 3800 3828.8 3700.05 3726 59806300 0 41680000
2/27/2007 3949 3951 3863.55 3886.65 35821048 0 36477848
2/26/2007 3920 3970 3851 3953.95 38242700 0 33695800
2/23/2007 4059 4068.8 3915 3933.75 39842152 0 32511400
2/22/2007 4100 4132.95 4037.15 4054.5 24573400 0 12471700
2/21/2007 4115 4152.8 4096 4108.85 26199300 0 16705500
2/20/2007 4179 4179 4110 4118.6 20443300 0 21241700
2/19/2007 4165.15 4183.4 4160.1 4176.45 14783200 0 25153000
2/15/2007 4090 4168.7 4090 4160 26500000 0 28775300
2/14/2007 4015.55 4074 3974.3 4058.2 36628400 0 31399400
2/13/2007 4040 4141 3992.15 4040.3 46579500 0 32284900
2/12/2007 4160 4167 4035.6 4053.6 35355600 0 33358400
 2/9/2007 4212 4228.8 4168.1 4177.2 22557500 0 31340700
2/8/2007 4239.95 4239.95 4185 4215.8 17370700 0 31825200
2/7/2007 4177.1 4224 4177.1 4219.1 15056900 0 31299400
2/6/2007 4210 4216.95 4181.55 4190.35 15999200 0 30666200
2/5/2007 4170 4209.9 4166.1 4205.2 12849700 0 29846400
2/2/2007 4154 4193.5 4154 4174.2 15574600 0 31172300
2/1/2007 4075 4142 4071.1 4138.35 20090200 0 30333700
1/31/2007 4100 4127.9 4051.65 4063.35 25670100 0 32098000
1/29/2007 4135 4145 4101.1 4108.8 13197100 0 29457000
1/25/2007 4110 4151.7 4090.4 4142 18318800 0 15262600
1/24/2007 4075 4104 4068.55 4096 17437600 0 20531400
1/23/2007 4091.1 4105 4066.6 4073.15 20696700 0 25304900
1/22/2007 4101 4123.2 4072.05 4108.35 19476200 0 28771700
1/19/2007 4129.9 4141.3 4060.35 4091.4 25788800 0 32002300
1/18/2007 4079.9 4148 4076.25 4110.4 25525800 0 32695400
1/17/2007 4088 4095 4069.3 4074.45 10120700 0 33225900
1/16/2007 4101 4101 4066.5 4079.8 12504600 0 33926100
1/15/2007 4076 4099.8 4072 4082.65 13902200 0 33926000
1/12/2007 3979 4065 3976 4058.7 24667600 0 35200000
1/11/2007 3817.7 3969 3813 3953.1 32159300 0 37111000
1/10/2007 3880 3880 3831.6 3839.65 28070700 0 39481400
1/9/2007 3911.75 3960 3885.2 3908.85 27618200 0 38159000
1/8/2007 3954 3957.15 3906.35 3923.9 22739300 0 38200100
1/5/2007 3980 4007.85 3958 3976 19048800 0 36143700
1/4/2007 4029 4030 3973.25 3986.3 21158700 0 34775000
1/3/2007 4014 4028.9 3978.2 4020.55 16923400 0 32988100
1/2/2007 3977 4019.9 3970.1 4011.3 12559200 0 31458300
### 3973.1 3995 3963.35 3968 11409900 0 30349000
### 3999 4004.4 3968 3973.8 14853200 0 11199900
### 3957 3994.8 3952.15 3981 17469100 0 16781600
### 3849.65 3945 3848.95 3938.95 20379400 0 20289700
### 3820.65 3865 3805.2 3856.6 19523900 0 24005500
### 3790 3842 3748.5 3815.65 29111400 0 28197600
### 3850 3885.65 3764 3795.25 45098400 0 29559000
### 3920.2 3920.2 3766 3815.15 44079400 0 29891100
### 3850 3938 3810.5 3928.65 29346500 0 30349400
### 3860 3894.7 3855.5 3870.5 21465400 0 30446500
### 3777 3852.4 3766.05 3833.85 24912800 0 30096300
### 3715 3774.5 3656.15 3758.9 40259200 0 31555700
### 3825.65 3862 3655.9 3706.65 49488300 0 32195100
### 3949.5 3960.35 3801 3839.85 41881600 0 32572400
12/8/2006 4012 4017.7 3951.2 3964.7 21312500 0 28979600
12/7/2006 4008 4026 3999.1 4018.45 11912600 0 27221400
12/6/2006 4023 4030.9 3977.7 4009.1 22298400 0 26925800
12/5/2006 4017.35 4028 4008.55 4018.65 11935600 0 25995700
12/4/2006 4014.3 4019.1 3996 4005.2 10548800 0 25418100
12/1/2006 3960 4011.95 3956 4007.4 14721400 0 24861900
### 3950 3958 3928 3951.75 12533800 0 11599200
### 3945 3959.7 3932.1 3938.95 14883800 0 16676000
### 3944.4 3952.25 3920.8 3931.55 22726600 0 21558900
### 3959.7 3980.25 3954.3 3977.35 12213900 0 22498200
 ### 3950 3969 3936.35 3953.7 13706000 0 24151700
### 3971.25 3973.6 3939 3951.15 15857400 0 24402200
### 3936 3966 3933.15 3962.35 16510200 0 24784100
### 3879 3933.8 3868.25 3927.6 17630500 0 25413600
### 3837.65 3875.9 3803 3864.15 28820600 0 27362300
### 3883.65 3888 3838.1 3857.2 20881400 0 27565800
### 3880 3898 3865.2 3875.1 16068900 0 27713100
### 3875 3891.9 3853 3875.2 16416000 0 27697000
### 3871.3 3882.8 3853.35 3867.95 16494800 0 28177000
### 3843 3869.75 3833.2 3865.25 12849900 0 27103000
### 3806.4 3849.5 3790.1 3842 20085300 0 27115900
11/9/2006 3794.4 3818 3772.2 3801.25 22822700 0 27086100
11/8/2006 3797.7 3817 3747.15 3788.05 33092100 0 25888600
11/7/2006 3832 3839.7 3791.55 3801.45 17445700 0 25390400
11/6/2006 3820 3829 3805.1 3819.15 12862800 0 25274900
11/3/2006 3795 3822 3775.1 3814.5 19288000 0 25123000
11/2/2006 3765 3814.8 3761.15 3801.45 15974700 0 24152900
11/1/2006 3764.4 3778.8 3743.3 3766.8 18631800 0 23421300
### 3781 3786 3735.2 3752.35 23525800 0 22821600
### 3731.35 3781.95 3725 3775.1 20220800 0 23190300
### 3700 3755.25 3700 3748.7 14382200 0 21797000
### 3662.4 3689 3651.4 3676.15 15056500 0 9094000
### 3690 3691.95 3655.35 3664.75 16426300 0 13449200
### 3704.7 3704.7 3680.3 3686.35 3558400 0 15187300
### 3705.65 3723.8 3671.35 3687.35 20362800 0 17893500
### 3727 3727 3662.3 3692.95 27395300 0 21188600
### 3708.2 3730 3706 3716.75 15544600 0 22950100
### 3724 3743 3695 3719.1 21100400 0 22692600
### 3775 3775 3690 3725.55 24646200 0 23249500
### 3649.8 3689 3647 3678.4 20753000 0 26479800
### 3547 3634.2 3542 3629.15 30957300 0 28166000
### 3598 3612.9 3535 3545.8 26137300 0 28320700
### 3578 3597 3566 3572.15 13640300 0 26429500
10/9/2006 3554 3594.4 3540 3572.65 21025800 0 26734400
10/6/2006 3575.2 3587 3563.05 3573.95 13331500 0 25441300
10/5/2006 3538.4 3584.9 3538.4 3571.45 19431400 0 26991800
10/4/2006 3569.8 3575 3510.1 3519.2 31415400 0 28296200
10/3/2006 3592 3604.8 3561 3569.8 18520300 0 25932300
9/29/2006 3588 3602 3576 3587.95 12639500 0 24001200
9/28/2006 3581.35 3593.5 3564.1 3570.35 19244300 0 11074500
9/27/2006 3601 3605.95 3571 3581.65 18768900 0 15800900
9/26/2006 3540 3581 3518.3 3575.2 25587900 0 20617000
9/25/2006 3547 3556.8 3515.1 3525.95 16931000 0 21365300
9/22/2006 3531.2 3564 3522.75 3547.15 22859500 0 22301800
9/21/2006 3528.7 3559.95 3521.35 3556.85 20992300 0 25017900
9/20/2006 3412.65 3516 3412.65 3504.6 30103400 0 26971200
9/19/2006 3499.8 3517.9 3425 3447.95 24754300 0 27053000
9/18/2006 3489 3508.8 3486.05 3494.85 14091000 0 27589600
9/15/2006 3499.5 3501 3435.1 3482.55 21708300 0 26935100
9/14/2006 3477.8 3482 3456 3471.6 19372400 0 27167900
9/13/2006 3410 3474.9 3407 3454.75 29281900 0 28762300
9/12/2006 3349 3392 3314.1 3386.95 34348000 0 26715600
9/11/2006 3461 3467.95 3335.65 3352.85 33118300 0 27183400
9/8/2006 3456.5 3479 3433.1 3471.4 21404200 0 26392200
9/7/2006 3447.2 3466.9 3432.1 3450.3 19933700 0 25504000
9/6/2006 3461.25 3489.7 3461.25 3475.2 14605000 0 24120100
9/5/2006 3474.6 3481.8 3455.65 3471.25 14553800 0 23409900
9/4/2006 3441 3484.3 3441 3479.9 13950600 0 22654900
9/1/2006 3410 3434 3398.35 3430.6 15452000 0 22102700
8/31/2006 3445.5 3455.85 3405 3411.8 20503100 0 10939800
8/30/2006 3432 3444.8 3411.1 3432.4 17409300 0 15244100
8/29/2006 3419.8 3439 3419.8 3428.85 16144600 0 18341400
8/28/2006 3391 3409.9 3372.3 3406.1 14431100 0 21629300
8/25/2006 3385 3405 3373 3387.55 20921800 0 23019000
8/24/2006 3321 3388.7 3303.35 3376.6 24457000 0 26637000
8/23/2006 3361 3363 3322.85 3333.45 20156400 0 26867900
8/22/2006 3382.35 3397.3 3350.35 3364.3 18173500 0 27389600
8/21/2006 3340.05 3375.9 3320.65 3365.4 17472600 0 27755500
8/18/2006 3355 3363 3330.1 3351.8 17209500 0 26703600
8/17/2006 3349.9 3374 3325 3345.5 26796500 0 27061000
8/16/2006 3341 3371.8 3338.5 3349.45 19207900 0 27037500
8/14/2006 3275 3312 3221.1 3305.6 14203300 0 26199900
8/11/2006 3251 3274.8 3221.1 3262 26562400 0 25725000
8/10/2006 3239 3261.6 3207.6 3245.55 26120300 0 25983800
8/9/2006 3190 3265.95 3173.3 3246.75 27585800 0 25948900
8/8/2006 3150 3209 3145 3205.15 19394600 0 24244800
8/7/2006 3154 3160 3120 3127 20006700 0 24258100
8/4/2006 3157 3222.95 3150.05 3167.45 29886600 0 23042900
8/3/2006 3238 3238 3160.15 3175.1 24419300 0 24097500
8/2/2006 3116.15 3177 3116.15 3171.8 18455900 0 23794200
8/1/2006 3098 3137.5 3082 3130.5 21250600 0 22873600
7/31/2006 3149.7 3156.7 3099 3111.45 19722500 0 25204600
7/28/2006 3139 3139 3076.1 3098.15 22218800 0 23401100
7/27/2006 3124 3160.95 3111 3153.5 20664100 0 9491900
7/26/2006 3031.2 3124.8 3020.3 3111.4 24613400 0 13287200
7/25/2006 3030 3049.5 3008.2 3039.45 24390900 0 19022300
7/24/2006 2916.1 2996.1 2871.85 2987.4 35112600 0 22681200
7/21/2006 3001 3005 2921 2937.6 24622300 0 26264900
7/20/2006 2980 3038 2968.15 3018.75 29190800 0 28369700
7/19/2006 3025 3025 2894 2909.95 31926000 0 30135100
7/18/2006 3007.4 3039.8 2941.55 2973.1 27970600 0 29440900
7/17/2006 3070 3070 2971.35 2980.95 26643100 0 30249900
7/14/2006 3099 3109.8 3056.6 3091.4 32356100 0 28913600
7/13/2006 3168.8 3172.8 3117.1 3142.7 24439000 0 26631100
7/12/2006 3100.05 3188 3067 3180.8 30152600 0 25590500
7/11/2006 3142 3142 3073.75 3094.55 23730300 0 24574600
7/10/2006 3029 3132 3029 3124.35 29036500 0 25041600
7/7/2006 3159 3258 3021.1 3039.45 29418900 0 24234500
7/6/2006 3150 3153.9 3110.05 3132.45 23934900 0 23925500
7/5/2006 3121 3178 3094.7 3170.1 25999800 0 22971800
7/4/2006 3150 3162 3106 3114.2 16213900 0 21119400
7/3/2006 3129 3142.4 3093.15 3130.3 20041400 0 20828100
6/30/2006 3054.95 3124.95 3050 3118.1 24953700 0 21051100
6/29/2006 3015 3052.85 2991.25 3003 22801900 0 11226100
6/28/2006 2944 3008.95 2913 2983.5 29360500 0 14394900
6/27/2006 2929.9 3003.8 2881 2981.1 43340900 0 14997000
6/26/2006 3063 3063 2912.25 2930.6 33515700 0 21597400
6/25/2006 3066 3070 3035.2 3043.9 3513700 0 21248100
6/23/2006 2930 3065.95 2926.1 3042.25 27925200 0 23957300
6/22/2006 2954 3012 2954 2982.25 25629500 0 25213200
6/21/2006 2800 2921.15 2795.25 2912.1 31925600 0 25482500
6/20/2006 2856 2877.45 2811.3 2839.35 31985400 0 25237000
6/19/2006 2855.55 2923 2838 2909.4 28265800 0 25194100
6/16/2006 2887 2945.75 2845.2 2880.75 38961700 0 25568600
6/15/2006 2708 2803 2645.55 2786.7 38616100 0 27102100
6/14/2006 2677.7 2748 2575 2618.25 42119300 0 26923700
6/13/2006 2650 2660 2590 2629.15 34042300 0 28488700
6/12/2006 2840.1 2840.1 2688 2716 35345300 0 28205200
6/9/2006 2692 2842.7 2655 2831.25 30501200 0 26816400
6/8/2006 2810 2810 2671.2 2705.6 42449600 0 27314300
6/7/2006 2864.7 2925.45 2785 2838.05 40794900 0 27403900
6/6/2006 2915.2 2992 2850 2902.8 43436300 0 27393500
6/5/2006 3094 3094.65 2947.3 2957.3 34653400 0 26153400
6/2/2006 2875 3071.95 2875 3061.55 49684000 0 26656400
6/1/2006 3058.4 3078 2863.1 2889.9 43882000 0 27236100
5/31/2006 3050 3062.85 2908 3032.4 42544300 0 23535200
5/30/2006 3172 3209.5 3101 3125.35 25260500 0 22408700
5/29/2006 3197 3224.7 3148 3175 21619800 0 20695400
5/26/2006 3189.8 3255 3142.3 3179.15 30759600 0 21488800
5/25/2006 3045 3191.7 2988 3180.15 28572800 0 13852000
5/24/2006 3192.45 3235 3053.1 3087.25 32553600 0 15544700
5/23/2006 3060.25 3202 2960 3190.5 33364300 0 16921200
5/22/2006 3262 3270 2901.95 3020.9 38403300 0 21636700
5/19/2006 3429 3449.9 3172.25 3224.35 48534300 0 26282100
5/18/2006 3597 3600 3335.6 3363.85 53102800 0 28836500
5/17/2006 3535 3649 3535 3641.25 24504300 0 27756400
5/16/2006 3465 3542.8 3354 3520.3 46820900 0 28450100
5/15/2006 3638 3638 3436 3462.05 42845500 0 29477400
5/12/2006 3659.45 3694.8 3622.15 3633 32443800 0 25835300
5/11/2006 3760 3762 3681 3692.9 27571100 0 24741600
5/10/2006 3720 3749.9 3710.2 3745.4 16524900 0 25303700
5/9/2006 3700 3717.9 3638.3 3712.95 25770800 0 25069200
5/8/2006 3664.7 3689.9 3660.1 3685.85 13585200 0 24333900
5/5/2006 3678.4 3678.4 3615.5 3644.1 20499100 0 24498600
5/4/2006 3625 3650 3601 3627.4 24068600 0 24641400
5/3/2006 3596 3621.6 3563 3612.4 22450600 0 24254100
5/2/2006 3564.7 3610 3560 3595 17348800 0 24877800
4/29/2006 3505.1 3554.7 3505.1 3545.4 9343000 0 24442800
4/28/2006 3445.15 3511.7 3387 3497.6 36924900 0 25424700
4/27/2006 3579 3610.55 3498.1 3508.8 23568200 0 8283700
4/26/2006 3465.9 3589 3453.1 3579.45 35352800 0 13220400
4/25/2006 3535 3540 3454 3465.5 30599200 0 19303300
4/24/2006 3555.55 3584.5 3540.1 3556.5 25016800 0 22884800
4/21/2006 3596.8 3596.8 3518 3583.9 30207800 0 24268200
4/20/2006 3557.85 3591.95 3528 3581.8 22877000 0 25399200
4/19/2006 3542.2 3582 3508.1 3546.65 31891400 0 26345500
4/18/2006 3467.9 3529.45 3445 3524.05 28595800 0 27014700
4/17/2006 3376.8 3435 3356 3424.65 27873500 0 27739400
4/13/2006 3375 3393 3293.1 3348.5 50267200 0 27279500
4/12/2006 3478 3478 3375.5 3387 35847500 0 29152500
4/10/2006 3440 3499.95 3426.1 3488.55 30486700 0 29335000
4/7/2006 3521.3 3544.9 3451.1 3458.15 33078200 0 28989200
4/5/2006 3495.1 3515 3477 3510.2 20493900 0 27587400
4/4/2006 3484.9 3502.65 3463.1 3489.7 22258900 0 26931700
4/3/2006 3408 3479.9 3408 3474 16149700 0 25545100
3/31/2006 3401.3 3423 3380.4 3403.6 20718600 0 24916300
3/30/2006 3382 3424.95 3374.3 3412.75 19099700 0 12967300
3/29/2006 3331.35 3373 3326.3 3364.9 20383100 0 16481200
3/28/2006 3343 3345.95 3311.15 3332.4 22631400 0 21391300
3/27/2006 3286.35 3329 3286.35 3326.45 19408800 0 25254000
3/24/2006 3231 3284 3231 3279.9 23160800 0 29902000
3/23/2006 3237.5 3261 3209 3239.25 32864200 0 31404100
3/22/2006 3240 3257.9 3207.5 3227.25 31053800 0 32338200
3/21/2006 3254.9 3278.9 3231 3241.95 24108900 0 32982100
3/20/2006 3224.5 3256 3223.55 3251.7 16486000 0 32792400
3/17/2006 3221.9 3235 3206.4 3213.95 21346000 0 32486800
3/16/2006 3176.4 3210 3175.4 3205 23409600 0 33419000
3/14/2006 3128 3212.8 3128 3171.9 32414100 0 33112700
3/13/2006 3177 3198 3175.05 3180.85 19934400 0 33077900
3/10/2006 3131 3171.7 3125.65 3166.45 23265000 0 32524100
3/9/2006 3080 3123.7 3040.4 3113.85 41456400 0 33091300
3/8/2006 3156 3158.8 3075 3082.65 44695200 0 33242100
3/7/2006 3179.9 3179.9 3157.25 3167.35 22413000 0 32220500
3/6/2006 3144.7 3189 3143 3185.45 17241700 0 29399200
3/3/2006 3140 3144.9 3120.05 3137.6 19138800 0 28852200
3/2/2006 3113 3149.8 3105 3134.55 21658900 0 27601900
3/1/2006 3061.05 3108 3055.6 3101.75 18093300 0 26594600
2/28/2006 3061 3085.25 3015.65 3071.05 41675700 0 26670500
2/27/2006 3047 3062 3045.35 3055.15 9678200 0 25432100
2/24/2006 3052 3057.7 3033.5 3044.1 17095400 0 25098500
2/23/2006 3063 3078.7 3061 3064.4 15622100 0 8958600
2/22/2006 3037 3060 3034.7 3056.85 18758800 0 13312100
2/21/2006 3018 3045.9 3011.6 3039.45 25255300 0 15878700
2/20/2006 2968.4 3015 2955.25 3010.1 29455900 0 21031600
2/17/2006 3020 3021.9 2973 2978.4 28296500 0 27364200
2/16/2006 3019 3032 3003.35 3013.85 18935300 0 28663800
2/15/2006 3016.9 3025.25 2978.3 3017.15 27646800 0 28710000
2/14/2006 3025.1 3035 3004 3009.15 20890800 0 29114000
2/13/2006 3025.85 3030.9 3008.5 3028.2 16160800 0 28828600
2/10/2006 2998 3024.9 2995.3 3021.1 18766100 0 28791400
2/8/2006 2997.2 2999.9 2967.35 2992.95 27561000 0 29456200
2/7/2006 3005.7 3012.4 2972.35 3004.15 26169800 0 28938200
2/6/2006 2905.35 2998.9 2905.35 2991.55 30080700 0 28709700
2/3/2006 2946.65 2948 2915.1 2921.8 26810900 0 29264400
 2/2/2006 2974.25 2987.95 2945.05 2956.45 30806400 0 26384600
2/1/2006 2999.9 3001.9 2955 2963.05 25663300 0 25065100
1/31/2006 2977 3006.4 2977 3002.25 19408400 0 24766200
1/30/2006 2995.6 2997.7 2960 2972.35 24837000 0 24276000
1/27/2006 2948.5 2984.9 2930 2978.55 20935000 0 24115500
1/25/2006 2924 2946.25 2915 2941.95 17115400 0 8496200
1/24/2006 2892 2913 2888 2906.25 21917600 0 14845500
1/23/2006 2883.5 2890.75 2862 2881.65 23584200 0 19379600
1/20/2006 2881.55 2905.8 2862.5 2897.55 27308800 0 24681000
1/19/2006 2810 2878.95 2805.3 2869.25 29063500 0 28019400
1/18/2006 2781 2807 2763.3 2797 36683400 0 28600200
1/17/2006 2821 2854.5 2793.1 2801.85 32263500 0 28307700
1/16/2006 2815.1 2844 2802.2 2821.15 25022400 0 28103600
1/13/2006 2825.05 2856 2820.05 2823.65 24202000 0 30327800
1/12/2006 2829 2851.95 2807 2831.4 30857100 0 28629200
1/10/2006 2883 2885 2852.55 2857.3 27503100 0 26598400
1/9/2006 2900 2910 2877.15 2893.45 25331100 0 26703800
1/6/2006 2894.9 2908.5 2858.6 2895.65 37105500 0 25708300
1/5/2006 2899 2899 2868 2883.9 24680000 0 25686800
1/4/2006 2890 2896 2872.25 2890.1 21503700 0 25407800
1/3/2006 2825 2872 2815.1 2868.85 23601500 0 24720700
1/2/2006 2820 2836.7 2804 2819.7 19554200 0 23834800
### 2809.9 2836.7 2796.1 2820.8 20697500 0 22963700
### 2801.35 2822.95 2797.1 2819.3 17377500 0 7322100
### 2814.95 2826.7 2778 2796.95 28590400 0 10592300
### 2734 2814.7 2728.2 2808.85 27976200 0 13986900
### 2774 2798 2732 2738.7 26635500 0 16069300
### 2839 2844 2783.5 2791.2 31767200 0 19326900
### 2826 2840.75 2809 2830.65 28939200 0 19759000
### 2824.1 2844 2794.1 2818.1 30304600 0 21644700
### 2839.8 2841.7 2813 2824.5 22873700 0 21615900
### 2819 2847 2817 2842.8 17407900 0 22626400
### 2770 2814.5 2758.6 2811.9 25740700 0 23061000
### 2786.15 2807 2755.1 2767.7 25882800 0 23885300
### 2808 2818 2784.25 2801.4 27693300 0 24062200
### 2762.25 2806.95 2758.1 2803.75 22637400 0 25008800
### 2672 2800 2672 2769.35 18040700 0 23369100
12/9/2005 2700 2757.5 2696 2751.8 25222500 0 23031400
12/8/2005 2680 2703.9 2654 2694.8 31082200 0 23573500
12/7/2005 2661 2695 2653.3 2688.3 27599300 0 22278400
12/6/2005 2657.55 2698.2 2640.35 2653.35 34946100 0 21514200
12/5/2005 2700 2710 2652.25 2659.95 26622000 0 21138600
12/2/2005 2723 2736.65 2692.85 2702.1 28929700 0 21018500
12/1/2005 2649.75 2712 2635.25 2706.55 38601800 0 21604100
### 2710 2732.8 2643 2649.65 36023600 0 22077800
### 2714.7 2717.45 2687.2 2704.6 26112700 0 21434000
### 2694.7 2725.95 2694 2721.25 19125700 0 20663400
### 2671 2690.65 2671 2687.55 6603700 0 19547400
### 2645 2671.95 2640.15 2668.15 20411800 0 19635300
### 2620.05 2643.5 2620.05 2631.95 17152900 0 9301400
### 2583 2624.9 2578 2614.65 30377700 0 12619500
 ### 2590 2620 2566.1 2572.35 31275500 0 16005300
### 2625.05 2627 2599.15 2606.65 24149000 0 18750100
### 2615 2635.7 2612.35 2624.2 24951800 0 20803600
### 2587.55 2615.5 2562.5 2609.55 29125000 0 23640800
### 2560.25 2588.5 2554.6 2584.45 19369000 0 25007400
### 2557.7 2571 2530.1 2559 26131000 0 24321400
### 2501.3 2551.7 2500 2548.1 24777700 0 24665100
### 2489.7 2494.7 2467.25 2489.95 21979200 0 25777500
11/9/2005 2494.4 2513 2464.05 2480.75 32519700 0 25177800
11/8/2005 2459 2496.85 2448 2477.3 24928600 0 24263900
11/7/2005 2420 2452.5 2398.05 2449.35 20735800 0 24134800
11/2/2005 2370 2413.4 2357 2409.55 21361900 0 24743900
11/1/2005 2374.25 2384 2367.1 2371.65 7451300 0 24086100
### 2309 2362 2309 2359.65 20915000 0 24418400
### 2348 2348 2290.05 2297.3 31249300 0 26665700
### 2412 2415.75 2348.65 2361.1 27484800 0 9825900
### 2412.3 2435.8 2402 2413.65 24964000 0 13080300
### 2402.95 2453.8 2395 2417.65 37638200 0 16145700
### 2450.2 2450.2 2387.4 2394.05 29535400 0 20809200
### 2395 2449.7 2382 2445.5 33692900 0 22573300
### 2430.15 2445 2360 2393.8 42293400 0 25210200
### 2435.35 2447 2387.15 2406.15 45504700 0 26489900
### 2491.25 2514.9 2445.2 2460.95 30242200 0 24543600
### 2483.7 2510 2458.65 2485.5 27424300 0 25427000
### 2508.8 2531.8 2481.1 2486.5 34745300 0 25861300
### 2570 2585.9 2528.25 2534.2 34214800 0 25163900
### 2572 2590 2522.5 2587.1 34481600 0 24722300
### 2570 2590.9 2553.55 2562.5 21216800 0 25112100
10/7/2005 2574.9 2595 2535.55 2567.7 41844300 0 25449700
10/6/2005 2618 2630 2561 2567.45 38438700 0 26587700
10/5/2005 2665 2665 2636 2644.8 21999300 0 21672900
10/4/2005 2630.1 2666.7 2628 2661.8 17468000 0 20804700
10/3/2005 2599.9 2629.95 2596.15 2627.2 16848900 0 21077800
9/30/2005 2611 2611 2555 2593 35656600 0 20606200
9/29/2005 2606.25 2634.8 2604 2612.5 17452500 0 6865900
9/28/2005 2578 2607.9 2558.35 2601.8 21885600 0 10252600
9/27/2005 2562.05 2594.7 2553 2577.6 25915300 0 14104500
9/26/2005 2490 2564 2482.6 2559.9 23102000 0 16825300
9/23/2005 2482.25 2495.85 2451 2474.05 26784300 0 19777600
9/22/2005 2554 2557.3 2464.2 2474.85 36501000 0 20774400
9/21/2005 2560 2565 2502.75 2558.85 37717900 0 23687100
9/20/2005 2555 2568.95 2543 2562.45 17981700 0 24169700
9/19/2005 2549 2565 2540.55 2560.95 13078600 0 24520100
9/16/2005 2518 2544.5 2508.15 2541.1 16182600 0 24958000
9/15/2005 2490 2519.25 2485 2516.15 14842200 0 24570300
9/14/2005 2484.05 2503 2462.6 2483.25 20384900 0 25409100
9/13/2005 2465.65 2489 2465.65 2486.3 11390100 0 24704100
9/12/2005 2453 2479.7 2452.15 2477.1 8929400 0 24197000
9/9/2005 2447.1 2450 2433.5 2442.95 10422900 0 24107900
9/8/2005 2430 2448.8 2428.7 2445.75 10550800 0 23939300
9/6/2005 2420.4 2426 2405.6 2422.8 13145900 0 23578200
 9/5/2005 2408.15 2431.75 2407.5 2412.85 11507500 0 23299100
9/2/2005 2395 2412.4 2379 2408 15451500 0 23218000
9/1/2005 2392 2444 2371 2390.25 13168300 0 22668300
8/31/2005 2344.5 2367.9 2335.5 2364.75 11287700 0 22928600
8/30/2005 2313 2354.65 2313 2349.9 14568200 0 23495200
8/29/2005 2327 2327 2287.3 2309.45 17854500 0 23494700
8/26/2005 2335 2345 2316.05 2335.55 14970500 0 22819700
8/25/2005 2347 2354.9 2322.5 2348.8 14760200 0 7954700
8/24/2005 2325.1 2336 2298 2323.15 23101500 0 12426600
8/23/2005 2366.2 2372 2323.15 2326.95 25636200 0 17059200
8/22/2005 2386.1 2404 2350.25 2365.55 17467500 0 21033200
8/19/2005 2385 2407 2378.1 2384.8 19571700 0 22537300
8/18/2005 2410.5 2420 2375.6 2382.85 22220200 0 22715600
8/17/2005 2353.1 2408.7 2348.55 2404.6 16577300 0 23075800
8/16/2005 2366.35 2371.35 2352 2364.55 11775800 0 22890100
8/12/2005 2383 2383.85 2354 2360.45 16383600 0 22329700
8/11/2005 2365 2388.7 2352.6 2380.9 18635700 0 22611300
8/10/2005 2316 2365 2312.1 2359.95 19742900 0 22386300
8/9/2005 2315 2329.95 2290.35 2305.35 22083900 0 22353800
8/8/2005 2345 2351.2 2308.75 2315.5 17716000 0 22415800
8/5/2005 2350 2359 2345.6 2349.85 12065000 0 22499700
8/4/2005 2350 2362.25 2341 2357.75 12329300 0 22022000
8/3/2005 2357.7 2365.9 2336 2341.1 20083700 0 21571300
8/2/2005 2310.1 2353 2310.1 2349.85 11344800 0 21263900
8/1/2005 2299 2312.4 2281.9 2310 12264200 0 20403100
7/29/2005 2309.5 2335.85 2295 2316.85 13088800 0 6762000
7/27/2005 2300 2324.5 2292.05 2320.15 12372200 0 12878400
7/26/2005 2289 2309 2274.15 2299.3 17782500 0 17750900
7/25/2005 2271.35 2287.95 2266.55 2286.1 11834000 0 19265900
7/22/2005 2225.1 2268 2222 2265.75 16445300 0 21377200
7/21/2005 2244.7 2246 2217 2226.6 13888800 0 22295600
7/20/2005 2243.5 2248 2234 2238.4 9675800 0 22538900
7/19/2005 2232.9 2241.9 2225.1 2236.3 10880100 0 22182100
7/18/2005 2222.3 2287 2208 2234.7 14305300 0 22485000
7/15/2005 2175.1 2209.8 2165.55 2202.95 16604700 0 22363500
7/14/2005 2197.95 2199 2166.6 2171.9 18811500 0 22511100
7/13/2005 2212 2223.8 2186.35 2191.9 17598800 0 22168800
7/12/2005 2206 2227 2178.8 2214.45 21807900 0 21515400
7/11/2005 2197.95 2214.8 2196 2209.15 10255400 0 21474700
7/8/2005 2176.15 2194 2167.15 2188.55 21594000 0 22055400
7/7/2005 2222 2225 2156.15 2164.8 27638500 0 22737100
7/6/2005 2204.85 2227 2201.2 2223.45 12570200 0 20929200
7/5/2005 2223 2228.7 2193.3 2196.95 16399900 0 20565700
7/4/2005 2210 2227 2202 2223.9 9767000 0 20525200
7/1/2005 2189.05 2211.7 2182 2206.85 12623200 0 19746400
6/30/2005 2199.9 2224 2198 2219.2 13523300 0 7893200
6/29/2005 2167.4 2198.3 2135 2195.15 13929100 0 13719400
6/28/2005 2180 2185.4 2165 2167.2 14338500 0 15220900
6/27/2005 2171 2199 2163.25 2180.65 17063400 0 20862600
6/24/2005 2148.4 2187.35 2145 2178.5 18377100 0 22385800
6/23/2005 2171.15 2174.35 2155 2168.3 11867200 0 22505000
6/22/2005 2150.55 2177 2150.55 2164.85 17062400 0 23081900
6/21/2005 2119 2150.95 2110.55 2148.55 12745800 0 24763100
6/20/2005 2124 2134 2114.05 2117.95 12218500 0 23944200
6/17/2005 2101 2112.3 2087.1 2108.2 15711700 0 23689200
6/16/2005 2112.3 2114.5 2093 2100.45 16964900 0 23976300
6/15/2005 2099 2112.9 2090.1 2110.35 11632400 0 23561100
6/14/2005 2085.15 2098 2075.15 2094.65 14022800 0 23883600
6/13/2005 2078 2087.85 2059.25 2082.6 14175800 0 23726200
6/10/2005 2084 2099 2065.3 2071.55 15911600 0 23578500
6/9/2005 2093 2094 2077 2082.1 11676700 0 23873400
6/8/2005 2087 2097.9 2080.05 2094.35 14138200 0 23061000
6/7/2005 2070 2088.4 2064.3 2082.9 11210500 0 22606500
6/6/2005 2065 2093.5 2064 2072.35 14020000 0 22927800
6/4/2005 2070 2075 2063.1 2067.3 4892600 0 22736200
6/3/2005 2035 2079.5 2034.1 2075.85 14975500 0 23051000
6/2/2005 2066 2069 2036.25 2038.1 13881400 0 22403900
6/1/2005 2062.7 2076 2055.6 2061.1 12586900 0 22116300
5/31/2005 2039 2066.5 2036.05 2063 12325800 0 21683000
5/30/2005 2046.2 2055.5 2032.6 2042.2 12450400 0 21176800
5/27/2005 2043.4 2070.9 2042 2047.45 17540700 0 20443400
5/26/2005 2038.7 2075.45 2032 2072 13706000 0 8801000
5/25/2005 2015.6 2040.95 2015 2037.35 14721400 0 11931100
5/24/2005 2015.15 2028.9 2004.6 2026.1 15231000 0 18633000
5/23/2005 1988.15 2013.9 1982 2010.15 15153800 0 20352300
5/20/2005 1974 1993 1964 1987.7 16685300 0 23419900
5/19/2005 1982 1992.75 1975 1978.25 13133400 0 23128000
5/18/2005 1964.55 1976 1950.1 1967.2 21450500 0 23230000
5/17/2005 2012 2012 1965.1 1974.65 16782900 0 21705400
5/16/2005 1980 2004.7 1976 2002.4 11589500 0 22125500
5/13/2005 1971.65 1980 1962.5 1976.6 9974500 0 21397100
5/12/2005 1969 1985 1966 1979.15 10439100 0 21349400
5/11/2005 1970 1974.9 1951.2 1971.35 16388300 0 20996400
5/10/2005 1989.4 1989.4 1966.7 1971.1 14032300 0 21162000
5/9/2005 1977.1 1988 1969.55 1986.15 10250900 0 20492500
5/6/2005 1946.2 1976.9 1942 1967.9 14761900 0 20079700
5/5/2005 1940.1 1959.65 1940 1949.2 13960000 0 20230300
5/4/2005 1901.2 1933.7 1901.2 1931.5 12319000 0 20515200
5/3/2005 1909 1914.9 1899.05 1903.05 11273400 0 19875700
5/2/2005 1892.4 1912.2 1878.65 1907.35 15849500 0 20352000
4/29/2005 1910 1910 1877 1881.85 17128500 0 21219900
4/28/2005 1922.3 1942 1917.25 1937.05 12238700 0 6969800
4/27/2005 1929 1958.9 1922.35 1929.55 15902200 0 10813800
4/26/2005 1964 1964 1943.5 1949.95 13716900 0 13740800
4/25/2005 1944 1964 1941.2 1956.6 10318400 0 15548300
4/22/2005 1960 1964.7 1941 1950.95 15141500 0 16807600
4/21/2005 1918.9 1943 1908 1940.8 14346200 0 17782000
4/20/2005 1899 1949 1892.2 1927 22874300 0 18551200
4/19/2005 1919.4 1939.85 1883 1891.2 17561600 0 19609200
4/18/2005 1917 1922.95 1900.65 1911.4 13793400 0 19479900
4/15/2005 2000 2000 1935.55 1940.05 20069700 0 17908000
4/13/2005 2028 2031.8 2006.1 2019.15 11097800 0 15912600
4/12/2005 2000.1 2024.2 1997.5 2021.3 9629100 0 15555600
4/11/2005 2015 2015 1993.2 2001.7 11248400 0 15556400
4/7/2005 2060 2063.85 2036.05 2039.95 11581600 0 15651300
4/6/2005 2040 2058.85 2035.55 2053.05 14102900 0 15726800
4/5/2005 2049.95 2056.2 2028.25 2034.45 18203800 0 15264700
4/4/2005 2059.95 2062.9 2042 2048.8 12632700 0 14599900
4/1/2005 2028 2064.9 2015.6 2060.9 15464700 0 14690000
3/31/2005 2008.1 2038 2008.1 2033.2 13185000 0 5453600
3/30/2005 1989.9 2003.4 1974.2 1996.95 15831400 0 8365000
3/29/2005 2031.75 2031.9 1976 1986.55 21182400 0 11958800
3/28/2005 2021.1 2049.7 2021.1 2037.9 16136400 0 12413600
3/24/2005 2022 2034.9 2005.5 2016.05 20628000 0 14879800
3/23/2005 2053.3 2067.7 2015 2021.9 26273600 0 16134000
3/22/2005 2086.25 2088.7 2058.1 2061.85 16571000 0 16513200
3/21/2005 2114.95 2120.8 2088.05 2095.95 10928800 0 16426800
3/18/2005 2097.1 2116 2082.2 2113.65 20668800 0 16288800
3/17/2005 2110 2115 2095.1 2101.3 15549200 0 18358400
3/16/2005 2119.75 2131 2115 2120.15 12289200 0 17373800
3/15/2005 2138.1 2139 2113.1 2120.85 17667000 0 17372800
3/14/2005 2150.1 2156.8 2135.1 2138.95 11744400 0 16287800
3/11/2005 2161.2 2169.65 2143.65 2147.55 13484000 0 16141200
3/10/2005 2146 2160.9 2135.5 2157 15530400 0 15779600
3/9/2005 2160.05 2171.35 2135 2152.35 21992800 0 14907800
3/8/2005 2150 2164 2145.25 2159.95 11537200 0 14636000
3/7/2005 2151.3 2162 2146 2151.3 10757000 0 13883800
3/4/2005 2134 2149.8 2126 2144.5 14820000 0 13615000
3/3/2005 2089.4 2134.4 2089.4 2130.6 18545200 0 13528800
3/2/2005 2084.95 2095 2080 2091.1 14647400 0 13523600
3/1/2005 2077 2109.9 2070.2 2082.6 21651800 0 13255600
2/28/2005 2061.4 2115 2034.5 2111.65 32863200 0 14843800
2/25/2005 2071.8 2080 2050.1 2056.2 14086400 0 13514600
2/24/2005 2061.1 2068.9 2053.5 2055.65 9386600 0 4734400
2/23/2005 2055 2066 2051 2054.85 13496600 0 8912000
2/22/2005 2038.3 2067.8 2037.3 2064.1 15090400 0 11560000
2/21/2005 2062 2064.2 2040 2044.15 13904600 0 13372600
2/18/2005 2067 2081 2051.05 2057.15 13072600 0 13536800
2/17/2005 2067 2069.9 2050.1 2066.85 16654200 0 13879400
2/16/2005 2099.9 2106.9 2063 2072.85 15148800 0 13402200
2/15/2005 2099.4 2103.5 2085.1 2098.05 13812600 0 13364400
2/14/2005 2110 2119.8 2093.1 2102.3 11327200 0 12679000
2/11/2005 2074.95 2096.7 2073.5 2093.7 14227800 0 13245400
2/10/2005 2071.25 2079 2055.5 2071 14200000 0 12328600
2/9/2005 2067 2085 2062 2079.65 13111800 0 12797600
2/8/2005 2057.6 2068.9 2045.3 2059.4 17105400 0 12979200
2/7/2005 2096 2097 2056 2060.3 17534400 0 12325800
2/4/2005 2095.75 2100.1 2064.25 2083.9 20509600 0 11889600
2/3/2005 2059.95 2091.85 2053.5 2086.3 15370800 0 11934800
2/2/2005 2055.05 2069 1964.9 2052.25 14249800 0 11847000
2/1/2005 2060.1 2068 2042.5 2054.8 17818000 0 11919600
1/31/2005 2020 2059.9 2016.05 2057.3 16237400 0 12041600
1/28/2005 1962 2009 1961 2005.6 15620800 0 11548400
1/27/2005 1944 1961.95 1939.2 1954 11252600 0 5169800
1/25/2005 1898.1 1939 1892.35 1935.85 15631800 0 8080600
1/24/2005 1930.25 1932.4 1905 1910.05 12112200 0 9921200
1/20/2005 1918.9 1929 1895.25 1925.5 19118600 0 10865600
1/19/2005 1933 1947 1918.65 1923.95 17086400 0 11533000
1/18/2005 1939 1952.7 1920 1928 17655400 0 11792800
1/17/2005 1933 1944.9 1898.65 1934.8 22305400 0 11799600
1/14/2005 1947 1954.9 1918 1926.35 21430200 0 12546400
1/13/2005 1907.4 1960 1907.4 1950.25 19748400 0 11493400
1/12/2005 1960.35 1968.8 1903 1916.05 25643000 0 14043600
1/11/2005 1977 1988.7 1948.1 1953.7 20194000 0 13609400
1/10/2005 2019 2024.8 1971.4 1976.95 14516200 0 13957800
1/7/2005 1996.15 2026.75 1990.15 2019.8 15773200 0 13215600
1/6/2005 2025 2038.5 1987 1998.5 29082600 0 13588600
1/5/2005 2104 2104 1997 2033.75 34804400 0 13204800
1/4/2005 2114.7 2120 2105.5 2108.85 10818000 0 12749000
1/3/2005 2092 2122 2091.7 2118.7 12522800 0 12033200
### 2068 2089.5 2062.05 2087.2 10677800 0 11686200
### 2072.95 2081.9 2055.85 2059.1 9240800 0 4285400
### 2080.1 2084.4 2064.5 2073.3 9156200 0 6678000
### 2062.35 2079.7 2059 2077.55 7924600 0 8159400
### 2051 2076.5 2041 2061.3 9755600 0 9025400
### 2044.7 2062 2040.6 2058.75 9326200 0 9929800
### 2029 2043.7 2029 2039.05 7554400 0 10199600
### 2047 2049 2022 2028.35 13724400 0 9931800
### 2028.05 2043.9 2020.55 2042.2 11383600 0 10841000
### 2008 2027.85 2002.05 2025.5 10020600 0 11022400
### 2028 2033 2005 2009.3 13382200 0 10999000
### 2027 2034.5 2010.1 2029.75 10228400 0 11371400
### 2009.85 2030.4 2009.15 2025.25 11621400 0 11789600
### 1985 2007.65 1985 2004.05 10666600 0 12241400
### 1963.5 1985 1961.15 1982.75 9944400 0 11949600
### 1996.5 1999.7 1964.1 1967.2 14676600 0 12631400
12/9/2004 1981.15 1998.9 1974 1994.95 11459800 0 11530000
12/8/2004 1985 2004.6 1976.25 1979.75 12743200 0 12174600
12/7/2004 1990 2005.5 1983 1993.05 14086200 0 12064600
12/6/2004 2001.05 2008.5 1989.1 1993.2 10868400 0 11853000
12/3/2004 1999 2008.5 1989.05 1997.35 11430600 0 11326600
12/2/2004 1971.05 1998 1969 1994.85 12200800 0 11606200
12/1/2004 1959.7 1969.2 1941.25 1962.5 14483600 0 10304000
### 1947.1 1961 1946.1 1955 11067800 0 10005600
### 1900 1944.9 1899 1941.4 9391600 0 9714400
### 1907.1 1915.75 1896.2 1901.65 7701000 0 4425400
### 1893.05 1908.95 1892.3 1906.15 8490600 0 6435200
### 1881.7 1901.7 1881.1 1892.15 11225600 0 8149200
### 1864 1881 1853 1875.65 10874800 0 8706200
### 1891.1 1896.5 1868 1871.3 10926400 0 10037800
### 1890 1898 1876.15 1894.9 8806400 0 10727000
### 1882.1 1891 1881 1886.2 6897200 0 10714200
### 1874.8 1882 1864.5 1879.85 8662200 0 10769600
### 1882.9 1886 1867 1874.05 3414200 0 10731400
 ### 1878.7 1882.9 1872.5 1875.4 6363400 0 10865200
### 1862 1879.9 1862 1878.2 7374400 0 10640000
11/9/2004 1860.05 1867.5 1852 1858.1 8267400 0 10788800
11/8/2004 1861 1876 1857 1862.05 7736600 0 10413800
11/5/2004 1843.6 1858.9 1841 1856.8 9318400 0 10416200
11/4/2004 1845.5 1849 1834.3 1836.7 9155600 0 10433800
11/3/2004 1816 1841.85 1815 1839.5 13042600 0 10791200
11/2/2004 1800 1815.8 1799.9 1812.65 9285200 0 10580000
11/1/2004 1780 1798.9 1776.1 1794.85 8329000 0 10670000
### 1805 1805 1782.3 1785.25 9666800 0 10404800
### 1795 1809.8 1795 1800.55 8275800 0 2538000
### 1785.05 1796.05 1775.5 1784.5 10683000 0 4855400
### 1758.15 1785 1751.35 1782.9 15180400 0 7087000
### 1775 1778.35 1754.6 1758.1 11568000 0 8994200
### 1790.05 1797.9 1776 1783.15 12216600 0 10696600
### 1812 1814.75 1786.6 1790 12227200 0 10875800
### 1793.75 1818 1788.55 1809.65 11355200 0 11054200
### 1797.6 1801.7 1782.35 1785.15 9602400 0 11356600
### 1795.05 1813.4 1785.6 1791.35 14160000 0 11193200
### 1780 1808.95 1770.65 1798.25 13881200 0 11288400
### 1815 1818 1782.2 1785.8 13141800 0 11329200
### 1816 1827 1801.55 1805.55 10037000 0 11152800
10/9/2004 1811 1818 1810 1815.45 2324200 0 11050000
10/8/2004 1814 1820.95 1804.15 1817.65 11299400 0 10894800
10/7/2004 1795 1819.75 1794.1 1815.5 14994000 0 10701800
10/6/2004 1814.05 1823.7 1788.25 1793.1 15558800 0 10459600
10/5/2004 1807.1 1817.9 1797 1812.35 11476800 0 10528400
10/4/2004 1784.9 1813.6 1784.9 1804.25 11197400 0 10159800
10/1/2004 1742 1782.4 1728.3 1778.8 14922200 0 10629200
9/30/2004 1738.8 1747 1734.2 1744.75 9485600 0 3382600
9/29/2004 1705.2 1733.9 1696 1730.65 17996800 0 5253800
9/28/2004 1715.2 1717.85 1700.05 1702.65 12125200 0 7033200
9/27/2004 1718.15 1722.3 1705.55 1718 11313800 0 8148800
9/24/2004 1715.1 1737.5 1715.1 1721.25 16505200 0 8916200
9/23/2004 1743 1746.7 1723 1726.4 17267000 0 9755600
9/22/2004 1750 1759.4 1732.15 1752.25 15811000 0 10912200
9/21/2004 1724.85 1750.4 1723.6 1748.65 11548000 0 11499600
9/20/2004 1634 1738 1634 1726.3 10700400 0 11551000
9/17/2004 1699 1732 1699 1729.75 14277200 0 12093800
9/16/2004 1669 1699.4 1668 1697.1 10769600 0 12457800
9/15/2004 1675 1684.4 1665.35 1673.4 11614800 0 11938600
9/14/2004 1668 1678.9 1662 1677 8758000 0 11615800
9/13/2004 1666.5 1674.8 1662.35 1666.05 9203400 0 11114400
9/10/2004 1642 1666.8 1637.7 1664.1 11632800 0 10895400
9/9/2004 1649 1652.4 1635.25 1643.7 10872600 0 10187000
9/8/2004 1645.85 1652 1642.8 1650.15 8232800 0 9877000
9/7/2004 1639 1646.5 1635.35 1644.3 9025200 0 9135000
9/6/2004 1635 1643.95 1632 1638.5 8319200 0 8922800
9/3/2004 1627 1632 1615.2 1629.85 10108000 0 8504200
9/2/2004 1626 1638.7 1619.75 1625.3 11881200 0 8563400
9/1/2004 1629 1633.95 1625.05 1627.9 7450800 0 8364000
8/31/2004 1619.8 1629.75 1610 1627 12211800 0 8523200
8/30/2004 1608 1623.6 1607 1621.65 8400200 0 8206400
8/27/2004 1604 1612.55 1590 1600.4 11409400 0 7813000
8/26/2004 1604 1614.5 1603 1610.25 9012400 0 3025000
8/25/2004 1600 1602.9 1588.2 1599.1 10035200 0 4693200
8/24/2004 1582.15 1603.5 1581.1 1593.9 15045400 0 6510600
8/23/2004 1591 1595 1573.45 1579.7 16789800 0 8134400
8/20/2004 1602 1603 1579 1586.15 17130000 0 8390800
8/19/2004 1587.4 1609.8 1584.1 1606.85 17796000 0 8851400
8/18/2004 1590 1596.6 1573.55 1580 14407800 0 9527000
8/17/2004 1608 1615.9 1595.2 1601.5 14717000 0 9051200
8/16/2004 1591 1603.3 1578.55 1598.85 17743000 0 8969400
8/13/2004 1603.9 1611.05 1588.1 1598 21362000 0 9322600
8/12/2004 1616 1624 1596.75 1606.35 20994600 0 8986800
8/11/2004 1648.95 1650.35 1613.1 1617 21267200 0 9725200
8/10/2004 1645 1653.65 1636 1649.15 12050600 0 9837600
8/9/2004 1628.65 1647.7 1616.1 1644.3 14478000 0 9736800
8/6/2004 1654.8 1659.4 1625.1 1633.35 18983800 0 9438200
8/5/2004 1624.15 1659.5 1624.15 1656.8 13408400 0 9893600
8/4/2004 1622.65 1628.4 1610.25 1621.55 14985400 0 10366800
8/3/2004 1636 1642.5 1620 1625.35 14991800 0 9433200
8/2/2004 1625.7 1635.8 1612.75 1633.6 12602200 0 9571000
7/30/2004 1606.2 1629 1606.05 1622.95 13582800 0 9350400
7/29/2004 1595.25 1619.3 1589.6 1614.85 10335800 0 4424000
7/28/2004 1599 1605 1585 1593.45 12820600 0 6368400
7/27/2004 1612.2 1620.45 1594.3 1597.45 18129600 0 8767000
7/26/2004 1592 1614.45 1578.65 1612.2 13128600 0 10740000
7/23/2004 1593 1598.85 1582.5 1595.2 12439800 0 11247400
7/22/2004 1598 1604 1578.5 1587.45 18380000 0 11731000
7/21/2004 1554.85 1597 1546 1576.65 14761800 0 12041200
7/20/2004 1556.5 1560.8 1541.4 1551.65 14550800 0 11003600
7/19/2004 1550 1570.7 1543 1559.4 12738800 0 11003600
7/16/2004 1532 1551.7 1521.4 1548.45 14790000 0 10763800
7/15/2004 1506.15 1532.95 1503 1528.7 15939600 0 10845400
7/14/2004 1528.95 1530 1505 1509.85 14144600 0 10559400
7/13/2004 1548 1552 1513.1 1524.75 11110600 0 10061200
7/9/2004 1487 1543 1453 1537.65 19500600 0 10245000
7/8/2004 1560 1572 1487.75 1499.4 40682000 0 10565600
7/7/2004 1542.25 1565.7 1541 1554 22017800 0 9061800
7/6/2004 1514.7 1551.65 1510.2 1548.7 17874000 0 9309800
7/5/2004 1531 1532.5 1510 1513.55 15252800 0 9472600
7/2/2004 1516.7 1536.4 1508.1 1524.7 22886600 0 9437000
7/1/2004 1488 1524.9 1484.3 1523.1 17963400 0 9452400
6/30/2004 1504 1512.85 1480.3 1484.9 18849800 0 9088400
6/29/2004 1492 1509.4 1482.45 1500.5 19033800 0 8415800
6/28/2004 1470 1498.8 1466.35 1496 12470200 0 7959600
6/25/2004 1453 1473.95 1444 1467 15115600 0 7598400
6/24/2004 1451.3 1472 1440 1469.3 14944600 0 4691000
6/23/2004 1480.3 1484.9 1443.25 1447.5 16276400 0 6813200
6/22/2004 1473 1489 1467.5 1475.95 16288200 0 7910000
6/21/2004 1490 1496 1473.15 1475.85 15150600 0 9647400
6/18/2004 1510 1510 1477.2 1484.7 20983400 0 10787200
6/17/2004 1488.9 1516.6 1472.35 1509.3 17321400 0 11120400
6/16/2004 1496 1510 1479.55 1485.15 15429000 0 10787800
6/15/2004 1464 1501 1464 1491.05 18358200 0 11157600
6/14/2004 1486.25 1497 1461.5 1466.95 17888600 0 11226400
6/11/2004 1522.25 1526.9 1486.5 1490.7 17732600 0 12013400
6/10/2004 1527 1534.75 1514.4 1528.25 12547800 0 11320200
6/9/2004 1536.55 1544 1520.1 1529 16921600 0 11332200
6/8/2004 1529.4 1537 1501.35 1531.3 18310600 0 11261600
6/7/2004 1510 1540 1508.25 1519.45 17971800 0 11190400
6/4/2004 1456.5 1510 1452 1503.5 22974400 0 10737600
6/3/2004 1527.8 1544.7 1458.1 1467.85 26057600 0 11165400
6/2/2004 1484 1527.8 1479 1516.6 19312400 0 10385600
6/1/2004 1480 1514 1477 1483.35 20152200 0 10517600
5/31/2004 1473 1492 1436.3 1464.15 24451400 0 10217400
5/28/2004 1551.1 1551.1 1475 1482.4 23406200 0 9795800
5/27/2004 1585 1608.45 1573.3 1587.5 17533800 0 3630400
5/26/2004 1607.9 1628 1584.95 1594.45 19615000 0 5046000
5/25/2004 1589 1621.4 1544 1601.4 22585400 0 6208400
5/24/2004 1557 1604.5 1557 1598.8 17992000 0 8429000
5/21/2004 1503 1556.7 1463.35 1549.55 27295000 0 9431400
5/20/2004 1542 1568 1495.1 1510.75 18897600 0 10726400
5/19/2004 1478.8 1553.7 1478.8 1547.4 24901600 0 10540400
5/18/2004 1379 1498.1 1360 1472 22465000 0 12301400
5/17/2004 1555.5 1555.5 1258.8 1337.35 16061800 0 14972000
5/14/2004 1705 1712 1552.3 1573.45 41050600 0 14876000
5/13/2004 1694.6 1733.8 1628 1697.75 38597600 0 14489800
5/12/2004 1665.65 1701.65 1661.25 1694.9 20482400 0 12845000
5/11/2004 1741.1 1741.1 1666.4 1677.9 20110400 0 13624800
5/10/2004 1780.6 1780.6 1736 1747.15 20806000 0 12233400
5/7/2004 1817.5 1818.9 1781.1 1786.75 16204200 0 10234400
5/6/2004 1806.5 1828.4 1806.5 1821.85 12105800 0 9884200
5/5/2004 1788 1805.4 1784.15 1800.25 15030000 0 9647800
5/4/2004 1759 1791.8 1759 1782.8 18241600 0 9437600
5/3/2004 1773.15 1775 1731.55 1755.25 24291400 0 9969000
4/30/2004 1800 1812 1775.05 1783.35 14552600 0 8796000
4/29/2004 1811.1 1816.2 1791.3 1806.25 15438000 0 3033200
4/28/2004 1813.9 1831.7 1798 1816.1 17817000 0 4383800
4/27/2004 1876 1876 1813.6 1818 25347200 0 7049400
4/23/2004 1892 1904.85 1885.1 1891.5 17705800 0 7657200
4/22/2004 1873.2 1894.7 1867.1 1889.85 18244600 0 8214400
4/21/2004 1833.3 1874.9 1828.7 1871.45 21280200 0 8571400
4/20/2004 1839 1846.85 1825.6 1841.05 18901800 0 8577400
4/19/2004 1864 1869.9 1831.2 1835.65 20110400 0 8784200
4/17/2004 1866 1867.25 1858.15 1864.05 4133400 0 8468600
4/16/2004 1869.7 1878.85 1855.8 1865.8 19105200 0 8439200
4/15/2004 1882 1888 1852.5 1860.55 25102400 0 8262200
4/13/2004 1839.95 1891 1822 1881.45 27102400 0 7185200
4/12/2004 1864.4 1867 1828.9 1839.75 14443400 0 6984200
4/8/2004 1846.5 1866.7 1838 1859.45 20178800 0 6967800
4/7/2004 1860.25 1865 1831.15 1848.9 21835000 0 7074400
 4/6/2004 1858.4 1874 1838 1855.8 26337600 0 7266600
4/5/2004 1835 1875.75 1835 1855.9 22963600 0 7204400
4/2/2004 1815 1835.9 1797.65 1831.55 24399200 0 7606400
4/1/2004 1768 1814.25 1765 1811.1 21284600 0 8035400
3/31/2004 1745 1768.8 1733.55 1765.55 19943800 0 7407800
3/30/2004 1764 1770.5 1740.4 1744.4 19292800 0 6942800
3/29/2004 1750.25 1767.55 1738.1 1764.65 17585000 0 7162800
3/26/2004 1721.9 1751.9 1718 1747.25 17969600 0 7588800
3/25/2004 1699 1712.45 1692.55 1700.55 14019400 0 3057600
3/24/2004 1697 1702.4 1678.1 1694.05 17533200 0 5020800
3/23/2004 1685 1713.85 1675.25 1696.55 25742600 0 7436400
3/22/2004 1719.2 1722 1684.2 1687.45 18722800 0 9297000
3/19/2004 1715 1738.7 1705.65 1727.25 22357600 0 9886800
3/18/2004 1751 1754 1710.5 1717.3 22917600 0 10190400
3/17/2004 1747.9 1762.9 1735 1751.85 22104000 0 9951800
3/16/2004 1745 1765.9 1726.2 1745.65 30332800 0 9700800
3/15/2004 1817 1825.6 1747.1 1759 28694800 0 8875800
3/12/2004 1795.25 1817 1778.1 1812.45 23853600 0 8704800
3/11/2004 1831.5 1835.8 1797.5 1803.1 21100200 0 8676200
3/10/2004 1854 1856 1832.5 1838.9 21266400 0 8301400
3/9/2004 1882.5 1882.5 1842.1 1862 23956400 0 7795400
3/8/2004 1876 1891.7 1875.25 1885.6 15047800 0 7775200
3/5/2004 1837.85 1878.65 1837.85 1874.75 23745200 0 8141400
3/4/2004 1860 1864 1823.1 1835.8 21551400 0 8158000
3/3/2004 1852.7 1867.5 1843.15 1856.8 23578800 0 8296200
3/1/2004 1811 1851.7 1808.65 1848 16665000 0 7818400
2/27/2004 1782 1810.75 1766.35 1804.8 20930600 0 7899600
2/26/2004 1789.7 1821.7 1765.35 1770.25 18012000 0 2212000
2/25/2004 1820 1820 1781.8 1788.7 20176600 0 4292600
2/24/2004 1801 1828 1781 1822.95 28104600 0 5438000
2/23/2004 1856.6 1868.8 1801.1 1810.3 20308800 0 7197800
2/20/2004 1851 1872.6 1834.1 1853.2 31527200 0 8179600
2/19/2004 1921.5 1921.9 1851.15 1858.95 27118000 0 8617400
2/18/2004 1927.5 1937.4 1916.55 1920.2 15394400 0 7623600
2/17/2004 1913.4 1931.7 1903 1927.15 16641400 0 7817800
2/16/2004 1920 1931.7 1913 1917.6 17123200 0 7371600
2/13/2004 1891 1919.9 1881.15 1916.95 16326200 0 7314800
2/12/2004 1902 1909.9 1872 1889.95 20814200 0 7504600
2/11/2004 1884 1901.4 1877 1897.2 18217800 0 7471600
2/10/2004 1887 1898 1856.1 1876.2 27805200 0 7175600
2/9/2004 1840 1887.9 1840 1883.35 19303600 0 7086400
2/6/2004 1806.4 1839.95 1793.25 1834.7 22740800 0 6988000
2/5/2004 1831.5 1851.7 1778.35 1795.95 33578600 0 7931200
2/4/2004 1775.05 1831 1764.25 1825.95 29618400 0 7956000
2/3/2004 1810 1826.9 1762.25 1772.5 28196000 0 7853800
1/30/2004 1860 1871 1808.3 1814.85 23965400 0 7626800
1/29/2004 1863.3 1886 1833 1850.65 18927400 0 2077600
1/28/2004 1903 1925 1849.15 1866.4 27919600 0 3460200
1/27/2004 1873.4 1918 1851.1 1911.9 21854200 0 4645000
1/23/2004 1789.9 1873 1787 1864.6 27925800 0 6784000
1/22/2004 1842 1870 1772.3 1787 39391200 0 8377800
1/21/2004 1880 1903 1824.3 1835.55 30084800 0 8379800
1/20/2004 1953.95 1960 1872.2 1890.6 28099000 0 8904400
1/19/2004 1915 1954.9 1885 1946.85 24083800 0 8426800
1/16/2004 1945.7 1946 1903.15 1908.5 21085000 0 8479200
1/15/2004 1995.5 2001.4 1942.35 1951.5 20788800 0 9238000
1/14/2004 1986 1997.4 1976.35 1992.35 14810000 0 8335800
1/13/2004 1948.9 1986.45 1935 1983.05 21064200 0 7543800
1/12/2004 1978 1985 1942.35 1953.55 18672800 0 7929600
1/9/2004 1988.95 2028.85 1967.5 1983.35 25333200 0 7871800
1/8/2004 1934.4 1988.9 1932 1982.6 17128600 0 8079800
1/7/2004 1920 1934 1885 1927.2 28771400 0 8306400
1/6/2004 1958 1969 1905.5 1922.95 20485000 0 8591400
1/5/2004 1962.8 1969.75 1931 1957.15 20359200 0 8486600
1/2/2004 1929.5 1961 1929.5 1950.8 14615600 0 7972200
1/1/2004 1894 1928 1890.1 1925.3 14894200 0 7487400