DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,99.09000,101.82000,98.18000,98.64000,5369500
04/03/2007,0000,98.64000,105.45000,98.18000,105.45000,6457600
04/04/2007,0000,108.18000,110.00000,106.82000,107.27000,11634300
04/09/2007,0000,110.91000,113.64000,109.09000,109.09000,5933200
04/10/2007,0000,109.09000,109.09000,105.00000,106.82000,2800800
04/11/2007,0000,108.18000,110.00000,106.36000,108.64000,2792700
04/12/2007,0000,108.18000,109.09000,106.82000,107.27000,1476000
04/13/2007,0000,107.73000,108.64000,103.18000,103.18000,2107800
04/16/2007,0000,105.45000,105.45000,101.36000,101.82000,2268400
04/17/2007,0000,102.73000,103.64000,98.18000,98.64000,2565200
04/18/2007,0000,98.64000,101.82000,98.64000,100.91000,1243900
04/19/2007,0000,100.91000,102.73000,99.55000,101.82000,1191900
04/20/2007,0000,101.82000,103.64000,100.00000,102.27000,1359400
04/23/2007,0000,104.09000,106.36000,104.09000,104.55000,3218900
04/24/2007,0000,105.00000,107.27000,104.09000,106.36000,2375800
04/25/2007,0000,107.27000,108.64000,105.00000,105.45000,3082600
04/26/2007,0000,107.27000,107.27000,104.09000,104.55000,1582300
04/27/2007,0000,104.55000,104.55000,101.82000,102.27000,1883800
04/30/2007,0000,101.82000,102.27000,99.09000,99.09000,1421800
05/02/2007,0000,99.09000,100.91000,97.73000,97.73000,1217300
05/03/2007,0000,98.18000,99.09000,93.18000,95.91000,1768300
05/04/2007,0000,97.27000,97.73000,94.55000,97.73000,2027000
05/07/2007,0000,99.09000,99.55000,96.82000,98.18000,1167700
05/08/2007,0000,98.64000,98.64000,96.36000,96.36000,921600
05/09/2007,0000,95.45000,96.36000,93.64000,93.64000,1414800
05/10/2007,0000,93.64000,96.36000,93.64000,95.00000,1230000
05/11/2007,0000,95.00000,96.36000,94.55000,95.45000,572800
05/14/2007,0000,96.36000,96.36000,93.64000,95.45000,984000
05/15/2007,0000,95.45000,95.45000,94.55000,95.45000,553200
05/16/2007,0000,95.45000,95.91000,94.55000,94.55000,557800
05/17/2007,0000,95.00000,95.91000,94.55000,94.55000,443500
05/18/2007,0000,94.55000,95.45000,92.27000,92.73000,1377900
05/21/2007,0000,92.73000,94.09000,91.82000,93.18000,902000
05/22/2007,0000,94.09000,95.45000,92.73000,94.55000,1261200
05/23/2007,0000,94.55000,95.45000,93.18000,93.18000,900900
05/24/2007,0000,93.18000,94.55000,92.27000,93.64000,783000
05/25/2007,0000,94.55000,97.27000,93.64000,95.45000,3267400
05/28/2007,0000,96.36000,96.36000,93.64000,93.64000,1248500
05/29/2007,0000,93.64000,94.55000,93.18000,93.18000,741500
05/30/2007,0000,93.64000,93.64000,92.73000,93.18000,637500
05/31/2007,0000,93.64000,94.55000,93.64000,93.64000,687200
06/01/2007,0000,93.64000,96.36000,93.64000,96.36000,1812100
06/04/2007,0000,97.73000,97.73000,94.09000,94.09000,1719700
06/05/2007,0000,94.55000,95.00000,93.64000,94.55000,1360500
06/06/2007,0000,94.55000,97.27000,94.09000,95.45000,3698300
06/07/2007,0000,95.45000,96.36000,92.73000,93.18000,2721100
06/08/2007,0000,92.73000,94.09000,92.73000,92.73000,1622700
06/11/2007,0000,93.64000,94.09000,92.73000,93.18000,1211500
06/12/2007,0000,93.18000,95.00000,92.73000,93.18000,1671200
06/13/2007,0000,93.18000,94.09000,89.09000,89.64000,3481100
06/14/2007,0000,90.00000,91.82000,89.64000,89.73000,1634300
06/15/2007,0000,90.00000,90.64000,88.00000,89.09000,2269500
06/20/2007,0000,89.27000,90.27000,88.18000,88.27000,1325900
06/21/2007,0000,88.64000,92.73000,88.18000,91.82000,3161200
06/22/2007,0000,92.73000,93.64000,91.82000,92.73000,1904500
06/25/2007,0000,91.82000,91.82000,90.00000,90.00000,1586900
06/26/2007,0000,89.55000,90.55000,88.64000,88.73000,1517600
06/27/2007,0000,88.73000,89.55000,88.64000,88.73000,889300
06/28/2007,0000,89.82000,90.55000,89.09000,89.09000,897400
06/29/2007,0000,89.91000,90.27000,89.09000,89.09000,686000
07/02/2007,0000,89.36000,90.82000,89.09000,89.09000,1558000
07/03/2007,0000,90.45000,95.00000,90.45000,95.00000,4397000
07/04/2007,0000,96.36000,96.36000,93.18000,94.55000,4171800
07/05/2007,0000,94.55000,95.00000,93.18000,94.55000,2363100
07/06/2007,0000,94.55000,98.18000,94.55000,95.45000,5420400
07/09/2007,0000,96.36000,97.27000,95.91000,95.91000,3134600
07/10/2007,0000,95.91000,97.27000,94.55000,94.55000,2571000
07/11/2007,0000,94.09000,94.55000,91.82000,92.27000,2761600
07/12/2007,0000,93.18000,93.64000,91.82000,91.82000,2249900
07/13/2007,0000,92.73000,94.09000,90.64000,90.64000,2393100
07/16/2007,0000,90.55000,91.36000,89.18000,89.27000,2145900
07/17/2007,0000,89.27000,91.36000,89.27000,90.27000,943600
07/18/2007,0000,90.45000,90.82000,89.55000,89.64000,1179200
07/19/2007,0000,89.64000,90.82000,89.36000,89.36000,1314300
07/20/2007,0000,89.36000,90.27000,89.09000,89.09000,1583500
07/23/2007,0000,89.27000,93.18000,89.27000,90.64000,3564300
07/24/2007,0000,92.27000,92.27000,89.55000,89.64000,2356200
07/25/2007,0000,89.09000,89.55000,88.64000,88.82000,2314600
07/26/2007,0000,88.64000,89.82000,85.91000,86.00000,2732700
07/27/2007,0000,85.82000,88.27000,85.18000,86.36000,2961400
07/30/2007,0000,85.91000,86.00000,84.09000,85.45000,2200200
07/31/2007,0000,85.64000,87.09000,84.73000,85.55000,1674700
08/01/2007,0000,85.27000,85.27000,80.45000,80.55000,2530600
08/02/2007,0000,80.91000,81.82000,74.91000,76.73000,4589900
08/03/2007,0000,77.09000,77.73000,72.73000,72.82000,3895800
08/06/2007,0000,70.45000,70.45000,67.73000,67.73000,3208500
08/07/2007,0000,67.82000,69.27000,67.27000,67.36000,2782300
08/08/2007,0000,67.27000,67.45000,63.64000,64.91000,3735200
08/09/2007,0000,65.73000,69.00000,65.73000,68.64000,3626700
08/10/2007,0000,66.82000,67.73000,65.55000,65.55000,3083800
08/14/2007,0000,67.64000,68.91000,67.55000,68.73000,3551600
08/15/2007,0000,69.09000,69.09000,66.36000,66.36000,2043100
08/16/2007,0000,66.36000,67.45000,62.73000,62.91000,2180600
08/17/2007,0000,64.09000,66.27000,60.36000,60.91000,3018000
08/20/2007,0000,60.50000,60.50000,58.00000,58.00000,3436600
08/21/2007,0000,58.00000,58.00000,54.00000,54.00000,3424000
08/22/2007,0000,53.50000,53.50000,50.60000,52.00000,2151400
08/23/2007,0000,53.00000,55.50000,52.20000,54.60000,2227000
08/24/2007,0000,54.60000,55.80000,53.70000,55.00000,1567600
08/27/2007,0000,56.50000,58.20000,56.10000,56.70000,2008600
08/28/2007,0000,56.70000,56.70000,55.10000,55.10000,948100
08/29/2007,0000,53.50000,54.30000,53.50000,54.00000,842100
08/30/2007,0000,55.00000,57.70000,55.00000,57.70000,2142000
08/31/2007,0000,57.70000,58.90000,56.10000,58.50000,2530500
09/03/2007,0000,59.00000,59.20000,57.80000,58.10000,1081500
09/04/2007,0000,58.20000,58.80000,57.00000,57.00000,1062600
09/05/2007,0000,57.10000,58.10000,56.10000,56.40000,950200
09/06/2007,0000,56.50000,57.50000,56.50000,56.90000,952300
09/07/2007,0000,57.90000,60.80000,57.50000,60.50000,4455100
09/10/2007,0000,60.00000,64.40000,59.50000,63.90000,4164300
09/11/2007,0000,64.10000,64.40000,62.00000,62.50000,1929900
09/12/2007,0000,63.70000,63.80000,62.20000,62.30000,1521400
09/13/2007,0000,62.30000,63.90000,61.30000,62.80000,1689400
09/14/2007,0000,64.00000,64.00000,62.50000,62.50000,1076200
09/17/2007,0000,63.50000,63.50000,61.50000,61.50000,674100
09/19/2007,0000,62.50000,62.80000,58.30000,58.30000,1127700
09/20/2007,0000,59.00000,59.90000,58.30000,58.50000,644700
09/21/2007,0000,59.20000,59.40000,58.20000,58.80000,541800
09/26/2007,0000,59.10000,61.70000,59.10000,61.10000,855700
09/27/2007,0000,62.00000,65.30000,61.50000,65.30000,3187800
09/28/2007,0000,66.00000,66.80000,64.80000,65.30000,3356800
10/01/2007,0000,65.30000,65.60000,64.10000,64.10000,1034200
10/02/2007,0000,65.20000,66.30000,64.60000,64.70000,2491600
10/03/2007,0000,65.50000,65.80000,64.70000,64.90000,1463700
10/04/2007,0000,64.50000,69.40000,64.20000,69.40000,6311500
10/05/2007,0000,70.50000,73.80000,70.40000,71.60000,8510200
10/08/2007,0000,74.60000,76.60000,73.70000,76.60000,5982900
10/09/2007,0000,78.60000,81.90000,78.00000,80.10000,15836100
10/11/2007,0000,81.70000,82.50000,79.20000,81.00000,5773900
10/12/2007,0000,80.00000,82.50000,78.00000,78.00000,4818400
10/15/2007,0000,77.50000,81.70000,77.50000,80.50000,5159700
10/16/2007,0000,80.50000,85.30000,80.00000,84.00000,7661800
10/17/2007,0000,83.00000,84.00000,81.50000,81.90000,2601900
10/18/2007,0000,83.00000,84.00000,81.90000,81.90000,3172000
10/19/2007,0000,82.20000,82.80000,79.20000,80.00000,2506300
10/22/2007,0000,75.00000,78.00000,75.00000,77.60000,2275300
10/23/2007,0000,78.20000,78.30000,77.00000,77.00000,1564500
10/24/2007,0000,78.00000,79.10000,75.40000,75.40000,1617000
10/25/2007,0000,76.40000,77.50000,76.00000,76.30000,1239000
10/26/2007,0000,77.90000,77.90000,75.60000,76.30000,1060500
10/29/2007,0000,77.30000,81.60000,77.10000,81.60000,3299100
10/30/2007,0000,82.10000,87.00000,82.10000,84.70000,9417400
10/31/2007,0000,85.70000,86.00000,82.40000,83.00000,3147900
11/01/2007,0000,84.50000,84.50000,80.60000,80.60000,2487400
11/02/2007,0000,79.10000,79.70000,77.20000,78.00000,1911000
11/05/2007,0000,78.20000,82.50000,77.50000,81.70000,2269000
11/06/2007,0000,82.90000,82.90000,80.50000,80.60000,1147600
11/07/2007,0000,82.80000,82.80000,81.00000,81.00000,1903600
11/08/2007,0000,78.50000,79.00000,75.40000,76.00000,2006500
11/09/2007,0000,76.00000,77.50000,73.00000,77.00000,1369200
11/12/2007,0000,75.00000,75.00000,71.70000,71.70000,1234800
11/13/2007,0000,70.00000,71.70000,66.70000,67.40000,3351600
11/14/2007,0000,69.80000,71.90000,68.50000,70.00000,1998100
11/15/2007,0000,70.00000,70.80000,68.80000,69.00000,1073100
11/16/2007,0000,68.20000,70.00000,64.40000,70.00000,2222800
11/19/2007,0000,70.10000,74.90000,70.10000,73.80000,3710700
11/20/2007,0000,72.80000,75.40000,71.30000,74.90000,2132500
11/21/2007,0000,75.50000,77.20000,74.00000,74.00000,1654800
11/22/2007,0000,73.80000,75.60000,73.30000,74.40000,1292500
11/23/2007,0000,75.00000,76.90000,74.10000,74.60000,1682100
11/26/2007,0000,76.30000,76.70000,74.50000,74.50000,969100
11/27/2007,0000,71.00000,75.00000,70.50000,74.50000,1088800
11/28/2007,0000,75.50000,76.10000,72.00000,72.00000,892500
11/29/2007,0000,75.40000,75.50000,73.00000,73.70000,715000
11/30/2007,0000,73.50000,75.60000,73.50000,74.60000,695100
12/03/2007,0000,75.60000,77.00000,74.20000,74.30000,1307200
12/04/2007,0000,74.00000,75.60000,73.80000,75.20000,861000
12/05/2007,0000,75.90000,77.80000,75.00000,76.50000,1244200
12/06/2007,0000,77.90000,77.90000,75.20000,75.20000,1048900
12/07/2007,0000,76.20000,77.00000,74.40000,75.00000,1333500
12/10/2007,0000,75.00000,75.60000,74.30000,75.00000,973300
12/11/2007,0000,75.80000,76.00000,73.60000,74.90000,1232700
12/12/2007,0000,73.80000,74.90000,73.70000,74.30000,937600
12/13/2007,0000,74.30000,75.00000,69.10000,69.10000,1030000
12/14/2007,0000,69.00000,70.00000,65.20000,69.10000,1708300
12/17/2007,0000,69.10000,69.10000,66.20000,66.50000,906100
12/18/2007,0000,64.70000,68.90000,63.00000,66.50000,1337700
12/19/2007,0000,66.50000,71.10000,66.50000,71.10000,1423800
12/20/2007,0000,71.90000,73.40000,71.00000,71.30000,2083200
12/21/2007,0000,72.50000,76.20000,71.70000,76.20000,4213600
12/24/2007,0000,77.00000,81.40000,76.10000,80.50000,4732300
12/25/2007,0000,80.50000,80.60000,79.00000,79.00000,2102100
12/26/2007,0000,79.00000,83.50000,77.40000,82.10000,5021100
12/27/2007,0000,82.50000,84.10000,81.80000,83.30000,3861900
12/28/2007,0000,83.00000,83.50000,81.60000,82.00000,2223900
12/31/2007,0000,83.00000,83.30000,80.70000,81.50000,1705200
01/02/2008,0000,81.90000,82.70000,78.50000,78.50000,2252200
01/03/2008,0000,76.90000,77.60000,75.50000,77.00000,2754100
01/04/2008,0000,76.60000,79.80000,76.60000,77.50000,3362100
01/07/2008,0000,74.00000,75.00000,72.10000,73.10000,2239600
01/08/2008,0000,75.00000,75.00000,72.10000,73.00000,1618000
01/09/2008,0000,69.80000,75.50000,69.80000,75.00000,1643200
01/10/2008,0000,76.50000,77.00000,72.00000,72.00000,2169300
01/11/2008,0000,72.40000,73.60000,72.40000,72.80000,1386000
01/14/2008,0000,73.50000,73.80000,71.40000,72.00000,1046800
01/15/2008,0000,73.60000,75.20000,72.00000,72.00000,1672600
01/16/2008,0000,70.10000,70.30000,67.10000,67.10000,1423800
01/17/2008,0000,67.50000,69.40000,64.60000,67.10000,1799700
01/18/2008,0000,65.00000,68.80000,65.00000,68.80000,759100
01/21/2008,0000,70.00000,70.00000,68.70000,68.80000,666700
01/22/2008,0000,64.00000,66.00000,64.00000,64.00000,1332400
01/23/2008,0000,64.20000,65.00000,59.60000,59.90000,1475200
01/24/2008,0000,62.00000,62.40000,55.80000,55.80000,2604000
01/25/2008,0000,56.20000,59.50000,56.20000,58.80000,2355100
01/28/2008,0000,58.00000,58.00000,54.70000,54.70000,2170300
01/29/2008,0000,55.00000,55.00000,50.90000,51.20000,3520600
01/30/2008,0000,54.70000,54.70000,53.30000,54.70000,1919400
01/31/2008,0000,57.40000,58.50000,56.00000,57.80000,4224100
02/01/2008,0000,58.00000,59.00000,57.00000,58.30000,1220100
02/12/2008,0000,56.30000,57.80000,54.30000,54.30000,1384900
02/13/2008,0000,53.00000,56.40000,52.10000,55.60000,1601200
02/14/2008,0000,59.30000,59.40000,58.10000,59.40000,1093000
02/15/2008,0000,60.40000,63.50000,60.00000,63.50000,2079000
02/18/2008,0000,65.50000,65.50000,62.10000,64.50000,2469600
02/19/2008,0000,65.10000,65.50000,64.00000,65.00000,1199100
02/20/2008,0000,64.00000,66.00000,62.00000,62.50000,2356200
02/21/2008,0000,64.00000,66.00000,63.60000,64.20000,2913700
02/22/2008,0000,64.50000,68.50000,63.30000,66.50000,2429700
02/25/2008,0000,69.30000,71.10000,67.50000,70.50000,3139500
02/26/2008,0000,71.30000,71.30000,69.00000,69.20000,1542400
02/27/2008,0000,73.80000,74.00000,73.60000,74.00000,1319800
02/29/2008,0000,74.80000,76.20000,73.00000,74.20000,2743600
03/03/2008,0000,70.50000,71.80000,69.10000,70.00000,2006500
03/04/2008,0000,70.00000,74.40000,70.00000,74.00000,2048500
03/05/2008,0000,74.40000,74.40000,72.20000,72.50000,1568700
03/06/2008,0000,73.00000,74.50000,73.00000,73.10000,1769200
03/07/2008,0000,70.00000,74.90000,70.00000,72.00000,1369200
03/10/2008,0000,72.00000,72.70000,69.00000,69.00000,1353400
03/11/2008,0000,68.70000,71.50000,68.00000,70.20000,1603300
03/12/2008,0000,72.60000,72.90000,70.90000,71.20000,1482600
03/13/2008,0000,71.00000,71.50000,69.00000,69.00000,1316700
03/14/2008,0000,70.00000,70.70000,68.80000,69.30000,1130800
03/17/2008,0000,68.60000,68.80000,66.80000,67.30000,552300
03/18/2008,0000,68.00000,68.80000,67.50000,68.50000,449400
03/19/2008,0000,69.80000,70.00000,68.50000,68.50000,540700
03/20/2008,0000,67.50000,69.00000,67.30000,69.00000,361200
03/21/2008,0000,69.40000,70.90000,69.20000,69.80000,719200
03/24/2008,0000,72.90000,72.90000,68.10000,68.30000,1613800
03/25/2008,0000,68.30000,69.00000,67.00000,67.00000,1551900
03/26/2008,0000,67.30000,68.00000,62.80000,63.50000,2289000
03/27/2008,0000,62.40000,63.00000,61.00000,61.80000,1195900
03/28/2008,0000,62.20000,66.10000,62.20000,66.10000,2129400
03/31/2008,0000,66.10000,66.60000,63.00000,63.00000,1887900
04/01/2008,0000,63.30000,65.30000,63.00000,63.20000,1232700
04/02/2008,0000,64.60000,65.80000,64.00000,64.60000,1835400
04/03/2008,0000,64.60000,65.90000,64.00000,65.20000,1137100
04/07/2008,0000,66.00000,66.40000,65.00000,66.00000,1062600
04/08/2008,0000,66.00000,66.00000,63.00000,63.30000,1615900
04/09/2008,0000,62.80000,64.20000,61.50000,62.10000,1946700
04/10/2008,0000,61.60000,62.70000,61.50000,62.60000,1878400
04/11/2008,0000,63.00000,64.60000,63.00000,63.10000,2132500
04/14/2008,0000,62.60000,62.60000,61.20000,61.50000,1585500
04/15/2008,0000,61.50000,63.10000,61.50000,62.00000,912400
04/16/2008,0000,63.00000,63.00000,61.50000,62.00000,1957200
04/17/2008,0000,62.90000,63.20000,61.50000,61.70000,1908900
04/18/2008,0000,62.50000,62.90000,61.60000,62.00000,1836400
04/21/2008,0000,62.80000,64.40000,62.00000,64.30000,3079600
04/22/2008,0000,64.30000,64.80000,63.30000,63.30000,2444400
04/23/2008,0000,64.50000,67.70000,64.00000,67.70000,6802900
04/24/2008,0000,67.70000,68.20000,66.10000,66.70000,3589900
04/25/2008,0000,67.50000,68.80000,66.70000,67.60000,4289200
04/28/2008,0000,63.50000,65.90000,63.00000,64.00000,4428900
04/29/2008,0000,66.80000,67.50000,65.60000,66.00000,4693500
04/30/2008,0000,66.90000,67.50000,66.30000,67.50000,3537400
05/02/2008,0000,68.00000,69.00000,66.20000,68.30000,5273100
05/05/2008,0000,68.30000,68.30000,66.10000,68.30000,1902600
05/06/2008,0000,68.30000,69.60000,67.50000,69.40000,2535700
05/07/2008,0000,70.00000,70.30000,68.10000,68.10000,3145800
05/08/2008,0000,68.00000,68.10000,66.30000,68.10000,1729300
05/09/2008,0000,68.10000,69.10000,66.20000,66.20000,2503200
05/12/2008,0000,66.20000,67.20000,66.20000,66.50000,1126600
05/13/2008,0000,67.00000,67.00000,66.10000,66.20000,705600
05/14/2008,0000,66.50000,67.70000,66.50000,66.70000,1068900
05/15/2008,0000,67.50000,68.80000,67.00000,67.80000,2214400
05/16/2008,0000,68.50000,68.50000,67.00000,67.40000,1881600
05/19/2008,0000,67.00000,67.40000,65.10000,66.70000,2465400
05/20/2008,0000,66.50000,66.50000,63.50000,63.90000,3318000
05/21/2008,0000,63.60000,64.70000,63.50000,64.30000,1076200
05/22/2008,0000,63.80000,64.70000,63.50000,64.70000,883000
05/23/2008,0000,65.00000,65.20000,62.00000,62.80000,1592800
05/26/2008,0000,62.50000,62.70000,60.50000,60.50000,981700
05/27/2008,0000,61.90000,61.90000,60.60000,61.00000,679300
05/28/2008,0000,61.40000,61.70000,60.60000,60.60000,443100
05/29/2008,0000,61.30000,62.50000,61.30000,61.60000,826300
05/30/2008,0000,59.81000,60.29000,58.76000,60.29000,1348200
04/02/2007,0000,99.09000,101.82000,98.18000,98.64000,5369500
04/03/2007,0000,98.64000,105.45000,98.18000,105.45000,6457600
04/04/2007,0000,108.18000,110.00000,106.82000,107.27000,11634300
04/09/2007,0000,110.91000,113.64000,109.09000,109.09000,5933200
04/10/2007,0000,109.09000,109.09000,105.00000,106.82000,2800800
04/11/2007,0000,108.18000,110.00000,106.36000,108.64000,2792700
04/12/2007,0000,108.18000,109.09000,106.82000,107.27000,1476000
04/13/2007,0000,107.73000,108.64000,103.18000,103.18000,2107800
04/16/2007,0000,105.45000,105.45000,101.36000,101.82000,2268400
04/17/2007,0000,102.73000,103.64000,98.18000,98.64000,2565200
04/18/2007,0000,98.64000,101.82000,98.64000,100.91000,1243900
04/19/2007,0000,100.91000,102.73000,99.55000,101.82000,1191900
04/20/2007,0000,101.82000,103.64000,100.00000,102.27000,1359400
04/23/2007,0000,104.09000,106.36000,104.09000,104.55000,3218900
04/24/2007,0000,105.00000,107.27000,104.09000,106.36000,2375800
04/25/2007,0000,107.27000,108.64000,105.00000,105.45000,3082600
04/26/2007,0000,107.27000,107.27000,104.09000,104.55000,1582300
04/27/2007,0000,104.55000,104.55000,101.82000,102.27000,1883800
04/30/2007,0000,101.82000,102.27000,99.09000,99.09000,1421800
05/02/2007,0000,99.09000,100.91000,97.73000,97.73000,1217300
05/03/2007,0000,98.18000,99.09000,93.18000,95.91000,1768300
05/04/2007,0000,97.27000,97.73000,94.55000,97.73000,2027000
05/07/2007,0000,99.09000,99.55000,96.82000,98.18000,1167700
05/08/2007,0000,98.64000,98.64000,96.36000,96.36000,921600
05/09/2007,0000,95.45000,96.36000,93.64000,93.64000,1414800
05/10/2007,0000,93.64000,96.36000,93.64000,95.00000,1230000
05/11/2007,0000,95.00000,96.36000,94.55000,95.45000,572800
05/14/2007,0000,96.36000,96.36000,93.64000,95.45000,984000
05/15/2007,0000,95.45000,95.45000,94.55000,95.45000,553200
05/16/2007,0000,95.45000,95.91000,94.55000,94.55000,557800
05/17/2007,0000,95.00000,95.91000,94.55000,94.55000,443500
05/18/2007,0000,94.55000,95.45000,92.27000,92.73000,1377900
05/21/2007,0000,92.73000,94.09000,91.82000,93.18000,902000
05/22/2007,0000,94.09000,95.45000,92.73000,94.55000,1261200
05/23/2007,0000,94.55000,95.45000,93.18000,93.18000,900900
05/24/2007,0000,93.18000,94.55000,92.27000,93.64000,783000
05/25/2007,0000,94.55000,97.27000,93.64000,95.45000,3267400
05/28/2007,0000,96.36000,96.36000,93.64000,93.64000,1248500
05/29/2007,0000,93.64000,94.55000,93.18000,93.18000,741500
05/30/2007,0000,93.64000,93.64000,92.73000,93.18000,637500
05/31/2007,0000,93.64000,94.55000,93.64000,93.64000,687200
06/01/2007,0000,93.64000,96.36000,93.64000,96.36000,1812100
06/04/2007,0000,97.73000,97.73000,94.09000,94.09000,1719700
06/05/2007,0000,94.55000,95.00000,93.64000,94.55000,1360500
06/06/2007,0000,94.55000,97.27000,94.09000,95.45000,3698300
06/07/2007,0000,95.45000,96.36000,92.73000,93.18000,2721100
06/08/2007,0000,92.73000,94.09000,92.73000,92.73000,1622700
06/11/2007,0000,93.64000,94.09000,92.73000,93.18000,1211500
06/12/2007,0000,93.18000,95.00000,92.73000,93.18000,1671200
06/13/2007,0000,93.18000,94.09000,89.09000,89.64000,3481100
06/14/2007,0000,90.00000,91.82000,89.64000,89.73000,1634300
06/15/2007,0000,90.00000,90.64000,88.00000,89.09000,2269500
06/20/2007,0000,89.27000,90.27000,88.18000,88.27000,1325900
06/21/2007,0000,88.64000,92.73000,88.18000,91.82000,3161200
06/22/2007,0000,92.73000,93.64000,91.82000,92.73000,1904500
06/25/2007,0000,91.82000,91.82000,90.00000,90.00000,1586900
06/26/2007,0000,89.55000,90.55000,88.64000,88.73000,1517600
06/27/2007,0000,88.73000,89.55000,88.64000,88.73000,889300
06/28/2007,0000,89.82000,90.55000,89.09000,89.09000,897400
06/29/2007,0000,89.91000,90.27000,89.09000,89.09000,686000
07/02/2007,0000,89.36000,90.82000,89.09000,89.09000,1558000
07/03/2007,0000,90.45000,95.00000,90.45000,95.00000,4397000
07/04/2007,0000,96.36000,96.36000,93.18000,94.55000,4171800
07/05/2007,0000,94.55000,95.00000,93.18000,94.55000,2363100
07/06/2007,0000,94.55000,98.18000,94.55000,95.45000,5420400
07/09/2007,0000,96.36000,97.27000,95.91000,95.91000,3134600
07/10/2007,0000,95.91000,97.27000,94.55000,94.55000,2571000
07/11/2007,0000,94.09000,94.55000,91.82000,92.27000,2761600
07/12/2007,0000,93.18000,93.64000,91.82000,91.82000,2249900
07/13/2007,0000,92.73000,94.09000,90.64000,90.64000,2393100
07/16/2007,0000,90.55000,91.36000,89.18000,89.27000,2145900
07/17/2007,0000,89.27000,91.36000,89.27000,90.27000,943600
07/18/2007,0000,90.45000,90.82000,89.55000,89.64000,1179200
07/19/2007,0000,89.64000,90.82000,89.36000,89.36000,1314300
07/20/2007,0000,89.36000,90.27000,89.09000,89.09000,1583500
07/23/2007,0000,89.27000,93.18000,89.27000,90.64000,3564300
07/24/2007,0000,92.27000,92.27000,89.55000,89.64000,2356200
07/25/2007,0000,89.09000,89.55000,88.64000,88.82000,2314600
07/26/2007,0000,88.64000,89.82000,85.91000,86.00000,2732700
07/27/2007,0000,85.82000,88.27000,85.18000,86.36000,2961400
07/30/2007,0000,85.91000,86.00000,84.09000,85.45000,2200200
07/31/2007,0000,85.64000,87.09000,84.73000,85.55000,1674700
08/01/2007,0000,85.27000,85.27000,80.45000,80.55000,2530600
08/02/2007,0000,80.91000,81.82000,74.91000,76.73000,4589900
08/03/2007,0000,77.09000,77.73000,72.73000,72.82000,3895800
08/06/2007,0000,70.45000,70.45000,67.73000,67.73000,3208500
08/07/2007,0000,67.82000,69.27000,67.27000,67.36000,2782300
08/08/2007,0000,67.27000,67.45000,63.64000,64.91000,3735200
08/09/2007,0000,65.73000,69.00000,65.73000,68.64000,3626700
08/10/2007,0000,66.82000,67.73000,65.55000,65.55000,3083800
08/14/2007,0000,67.64000,68.91000,67.55000,68.73000,3551600
08/15/2007,0000,69.09000,69.09000,66.36000,66.36000,2043100
08/16/2007,0000,66.36000,67.45000,62.73000,62.91000,2180600
08/17/2007,0000,64.09000,66.27000,60.36000,60.91000,3018000
08/20/2007,0000,60.50000,60.50000,58.00000,58.00000,3436600
08/21/2007,0000,58.00000,58.00000,54.00000,54.00000,3424000
08/22/2007,0000,53.50000,53.50000,50.60000,52.00000,2151400
08/23/2007,0000,53.00000,55.50000,52.20000,54.60000,2227000
08/24/2007,0000,54.60000,55.80000,53.70000,55.00000,1567600
08/27/2007,0000,56.50000,58.20000,56.10000,56.70000,2008600
08/28/2007,0000,56.70000,56.70000,55.10000,55.10000,948100
08/29/2007,0000,53.50000,54.30000,53.50000,54.00000,842100
08/30/2007,0000,55.00000,57.70000,55.00000,57.70000,2142000
08/31/2007,0000,57.70000,58.90000,56.10000,58.50000,2530500
09/03/2007,0000,59.00000,59.20000,57.80000,58.10000,1081500
09/04/2007,0000,58.20000,58.80000,57.00000,57.00000,1062600
09/05/2007,0000,57.10000,58.10000,56.10000,56.40000,950200
09/06/2007,0000,56.50000,57.50000,56.50000,56.90000,952300
09/07/2007,0000,57.90000,60.80000,57.50000,60.50000,4455100
09/10/2007,0000,60.00000,64.40000,59.50000,63.90000,4164300
09/11/2007,0000,64.10000,64.40000,62.00000,62.50000,1929900
09/12/2007,0000,63.70000,63.80000,62.20000,62.30000,1521400
09/13/2007,0000,62.30000,63.90000,61.30000,62.80000,1689400
09/14/2007,0000,64.00000,64.00000,62.50000,62.50000,1076200
09/17/2007,0000,63.50000,63.50000,61.50000,61.50000,674100
09/19/2007,0000,62.50000,62.80000,58.30000,58.30000,1127700
09/20/2007,0000,59.00000,59.90000,58.30000,58.50000,644700
09/21/2007,0000,59.20000,59.40000,58.20000,58.80000,541800
09/26/2007,0000,59.10000,61.70000,59.10000,61.10000,855700
09/27/2007,0000,62.00000,65.30000,61.50000,65.30000,3187800
09/28/2007,0000,66.00000,66.80000,64.80000,65.30000,3356800
10/01/2007,0000,65.30000,65.60000,64.10000,64.10000,1034200
10/02/2007,0000,65.20000,66.30000,64.60000,64.70000,2491600
10/03/2007,0000,65.50000,65.80000,64.70000,64.90000,1463700
10/04/2007,0000,64.50000,69.40000,64.20000,69.40000,6311500
10/05/2007,0000,70.50000,73.80000,70.40000,71.60000,8510200
10/08/2007,0000,74.60000,76.60000,73.70000,76.60000,5982900
10/09/2007,0000,78.60000,81.90000,78.00000,80.10000,15836100
10/11/2007,0000,81.70000,82.50000,79.20000,81.00000,5773900
10/12/2007,0000,80.00000,82.50000,78.00000,78.00000,4818400
10/15/2007,0000,77.50000,81.70000,77.50000,80.50000,5159700
10/16/2007,0000,80.50000,85.30000,80.00000,84.00000,7661800
10/17/2007,0000,83.00000,84.00000,81.50000,81.90000,2601900
10/18/2007,0000,83.00000,84.00000,81.90000,81.90000,3172000
10/19/2007,0000,82.20000,82.80000,79.20000,80.00000,2506300
10/22/2007,0000,75.00000,78.00000,75.00000,77.60000,2275300
10/23/2007,0000,78.20000,78.30000,77.00000,77.00000,1564500
10/24/2007,0000,78.00000,79.10000,75.40000,75.40000,1617000
10/25/2007,0000,76.40000,77.50000,76.00000,76.30000,1239000
10/26/2007,0000,77.90000,77.90000,75.60000,76.30000,1060500
10/29/2007,0000,77.30000,81.60000,77.10000,81.60000,3299100
10/30/2007,0000,82.10000,87.00000,82.10000,84.70000,9417400
10/31/2007,0000,85.70000,86.00000,82.40000,83.00000,3147900
11/01/2007,0000,84.50000,84.50000,80.60000,80.60000,2487400
11/02/2007,0000,79.10000,79.70000,77.20000,78.00000,1911000
11/05/2007,0000,78.20000,82.50000,77.50000,81.70000,2269000
11/06/2007,0000,82.90000,82.90000,80.50000,80.60000,1147600
11/07/2007,0000,82.80000,82.80000,81.00000,81.00000,1903600
11/08/2007,0000,78.50000,79.00000,75.40000,76.00000,2006500
11/09/2007,0000,76.00000,77.50000,73.00000,77.00000,1369200
11/12/2007,0000,75.00000,75.00000,71.70000,71.70000,1234800
11/13/2007,0000,70.00000,71.70000,66.70000,67.40000,3351600
11/14/2007,0000,69.80000,71.90000,68.50000,70.00000,1998100
11/15/2007,0000,70.00000,70.80000,68.80000,69.00000,1073100
11/16/2007,0000,68.20000,70.00000,64.40000,70.00000,2222800
11/19/2007,0000,70.10000,74.90000,70.10000,73.80000,3710700
11/20/2007,0000,72.80000,75.40000,71.30000,74.90000,2132500
11/21/2007,0000,75.50000,77.20000,74.00000,74.00000,1654800
11/22/2007,0000,73.80000,75.60000,73.30000,74.40000,1292500
11/23/2007,0000,75.00000,76.90000,74.10000,74.60000,1682100
11/26/2007,0000,76.30000,76.70000,74.50000,74.50000,969100
11/27/2007,0000,71.00000,75.00000,70.50000,74.50000,1088800
11/28/2007,0000,75.50000,76.10000,72.00000,72.00000,892500
11/29/2007,0000,75.40000,75.50000,73.00000,73.70000,715000
11/30/2007,0000,73.50000,75.60000,73.50000,74.60000,695100
12/03/2007,0000,75.60000,77.00000,74.20000,74.30000,1307200
12/04/2007,0000,74.00000,75.60000,73.80000,75.20000,861000
12/05/2007,0000,75.90000,77.80000,75.00000,76.50000,1244200
12/06/2007,0000,77.90000,77.90000,75.20000,75.20000,1048900
12/07/2007,0000,76.20000,77.00000,74.40000,75.00000,1333500
12/10/2007,0000,75.00000,75.60000,74.30000,75.00000,973300
12/11/2007,0000,75.80000,76.00000,73.60000,74.90000,1232700
12/12/2007,0000,73.80000,74.90000,73.70000,74.30000,937600
12/13/2007,0000,74.30000,75.00000,69.10000,69.10000,1030000
12/14/2007,0000,69.00000,70.00000,65.20000,69.10000,1708300
12/17/2007,0000,69.10000,69.10000,66.20000,66.50000,906100
12/18/2007,0000,64.70000,68.90000,63.00000,66.50000,1337700
12/19/2007,0000,66.50000,71.10000,66.50000,71.10000,1423800
12/20/2007,0000,71.90000,73.40000,71.00000,71.30000,2083200
12/21/2007,0000,72.50000,76.20000,71.70000,76.20000,4213600
12/24/2007,0000,77.00000,81.40000,76.10000,80.50000,4732300
12/25/2007,0000,80.50000,80.60000,79.00000,79.00000,2102100
12/26/2007,0000,79.00000,83.50000,77.40000,82.10000,5021100
12/27/2007,0000,82.50000,84.10000,81.80000,83.30000,3861900
12/28/2007,0000,83.00000,83.50000,81.60000,82.00000,2223900
12/31/2007,0000,83.00000,83.30000,80.70000,81.50000,1705200
01/02/2008,0000,81.90000,82.70000,78.50000,78.50000,2252200
01/03/2008,0000,76.90000,77.60000,75.50000,77.00000,2754100
01/04/2008,0000,76.60000,79.80000,76.60000,77.50000,3362100
01/07/2008,0000,74.00000,75.00000,72.10000,73.10000,2239600
01/08/2008,0000,75.00000,75.00000,72.10000,73.00000,1618000
01/09/2008,0000,69.80000,75.50000,69.80000,75.00000,1643200
01/10/2008,0000,76.50000,77.00000,72.00000,72.00000,2169300
01/11/2008,0000,72.40000,73.60000,72.40000,72.80000,1386000
01/14/2008,0000,73.50000,73.80000,71.40000,72.00000,1046800
01/15/2008,0000,73.60000,75.20000,72.00000,72.00000,1672600
01/16/2008,0000,70.10000,70.30000,67.10000,67.10000,1423800
01/17/2008,0000,67.50000,69.40000,64.60000,67.10000,1799700
01/18/2008,0000,65.00000,68.80000,65.00000,68.80000,759100
01/21/2008,0000,70.00000,70.00000,68.70000,68.80000,666700
01/22/2008,0000,64.00000,66.00000,64.00000,64.00000,1332400
01/23/2008,0000,64.20000,65.00000,59.60000,59.90000,1475200
01/24/2008,0000,62.00000,62.40000,55.80000,55.80000,2604000
01/25/2008,0000,56.20000,59.50000,56.20000,58.80000,2355100
01/28/2008,0000,58.00000,58.00000,54.70000,54.70000,2170300
01/29/2008,0000,55.00000,55.00000,50.90000,51.20000,3520600
01/30/2008,0000,54.70000,54.70000,53.30000,54.70000,1919400
01/31/2008,0000,57.40000,58.50000,56.00000,57.80000,4224100
02/01/2008,0000,58.00000,59.00000,57.00000,58.30000,1220100
02/12/2008,0000,56.30000,57.80000,54.30000,54.30000,1384900
02/13/2008,0000,53.00000,56.40000,52.10000,55.60000,1601200
02/14/2008,0000,59.30000,59.40000,58.10000,59.40000,1093000
02/15/2008,0000,60.40000,63.50000,60.00000,63.50000,2079000
02/18/2008,0000,65.50000,65.50000,62.10000,64.50000,2469600
02/19/2008,0000,65.10000,65.50000,64.00000,65.00000,1199100
02/20/2008,0000,64.00000,66.00000,62.00000,62.50000,2356200
02/21/2008,0000,64.00000,66.00000,63.60000,64.20000,2913700
02/22/2008,0000,64.50000,68.50000,63.30000,66.50000,2429700
02/25/2008,0000,69.30000,71.10000,67.50000,70.50000,3139500
02/26/2008,0000,71.30000,71.30000,69.00000,69.20000,1542400
02/27/2008,0000,73.80000,74.00000,73.60000,74.00000,1319800
02/29/2008,0000,74.80000,76.20000,73.00000,74.20000,2743600
03/03/2008,0000,70.50000,71.80000,69.10000,70.00000,2006500
03/04/2008,0000,70.00000,74.40000,70.00000,74.00000,2048500
03/05/2008,0000,74.40000,74.40000,72.20000,72.50000,1568700
03/06/2008,0000,73.00000,74.50000,73.00000,73.10000,1769200
03/07/2008,0000,70.00000,74.90000,70.00000,72.00000,1369200
03/10/2008,0000,72.00000,72.70000,69.00000,69.00000,1353400
03/11/2008,0000,68.70000,71.50000,68.00000,70.20000,1603300
03/12/2008,0000,72.60000,72.90000,70.90000,71.20000,1482600
03/13/2008,0000,71.00000,71.50000,69.00000,69.00000,1316700
03/14/2008,0000,70.00000,70.70000,68.80000,69.30000,1130800
03/17/2008,0000,68.60000,68.80000,66.80000,67.30000,552300
03/18/2008,0000,68.00000,68.80000,67.50000,68.50000,449400
03/19/2008,0000,69.80000,70.00000,68.50000,68.50000,540700
03/20/2008,0000,67.50000,69.00000,67.30000,69.00000,361200
03/21/2008,0000,69.40000,70.90000,69.20000,69.80000,719200
03/24/2008,0000,72.90000,72.90000,68.10000,68.30000,1613800
03/25/2008,0000,68.30000,69.00000,67.00000,67.00000,1551900
03/26/2008,0000,67.30000,68.00000,62.80000,63.50000,2289000
03/27/2008,0000,62.40000,63.00000,61.00000,61.80000,1195900
03/28/2008,0000,62.20000,66.10000,62.20000,66.10000,2129400
03/31/2008,0000,66.10000,66.60000,63.00000,63.00000,1887900
04/01/2008,0000,63.30000,65.30000,63.00000,63.20000,1232700
04/02/2008,0000,64.60000,65.80000,64.00000,64.60000,1835400
04/03/2008,0000,64.60000,65.90000,64.00000,65.20000,1137100
04/07/2008,0000,66.00000,66.40000,65.00000,66.00000,1062600
04/08/2008,0000,66.00000,66.00000,63.00000,63.30000,1615900
04/09/2008,0000,62.80000,64.20000,61.50000,62.10000,1946700
04/10/2008,0000,61.60000,62.70000,61.50000,62.60000,1878400
04/11/2008,0000,63.00000,64.60000,63.00000,63.10000,2132500
04/14/2008,0000,62.60000,62.60000,61.20000,61.50000,1585500
04/15/2008,0000,61.50000,63.10000,61.50000,62.00000,912400
04/16/2008,0000,63.00000,63.00000,61.50000,62.00000,1957200
04/17/2008,0000,62.90000,63.20000,61.50000,61.70000,1908900
04/18/2008,0000,62.50000,62.90000,61.60000,62.00000,1836400
04/21/2008,0000,62.80000,64.40000,62.00000,64.30000,3079600
04/22/2008,0000,64.30000,64.80000,63.30000,63.30000,2444400
04/23/2008,0000,64.50000,67.70000,64.00000,67.70000,6802900
04/24/2008,0000,67.70000,68.20000,66.10000,66.70000,3589900
04/25/2008,0000,67.50000,68.80000,66.70000,67.60000,4289200
04/28/2008,0000,63.50000,65.90000,63.00000,64.00000,4428900
04/29/2008,0000,66.80000,67.50000,65.60000,66.00000,4693500
04/30/2008,0000,66.90000,67.50000,66.30000,67.50000,3537400
05/02/2008,0000,68.00000,69.00000,66.20000,68.30000,5273100
05/05/2008,0000,68.30000,68.30000,66.10000,68.30000,1902600
05/06/2008,0000,68.30000,69.60000,67.50000,69.40000,2535700
05/07/2008,0000,70.00000,70.30000,68.10000,68.10000,3145800
05/08/2008,0000,68.00000,68.10000,66.30000,68.10000,1729300
05/09/2008,0000,68.10000,69.10000,66.20000,66.20000,2503200
05/12/2008,0000,66.20000,67.20000,66.20000,66.50000,1126600
05/13/2008,0000,67.00000,67.00000,66.10000,66.20000,705600
05/14/2008,0000,66.50000,67.70000,66.50000,66.70000,1068900
05/15/2008,0000,67.50000,68.80000,67.00000,67.80000,2214400
05/16/2008,0000,68.50000,68.50000,67.00000,67.40000,1881600
05/19/2008,0000,67.00000,67.40000,65.10000,66.70000,2465400
05/20/2008,0000,66.50000,66.50000,63.50000,63.90000,3318000
05/21/2008,0000,63.60000,64.70000,63.50000,64.30000,1076200
05/22/2008,0000,63.80000,64.70000,63.50000,64.70000,883000
05/23/2008,0000,65.00000,65.20000,62.00000,62.80000,1592800
05/26/2008,0000,62.50000,62.70000,60.50000,60.50000,981700
05/27/2008,0000,61.90000,61.90000,60.60000,61.00000,679300
05/28/2008,0000,61.40000,61.70000,60.60000,60.60000,443100
05/29/2008,0000,61.30000,62.50000,61.30000,61.60000,826300
05/30/2008,0000,59.81000,60.29000,58.76000,60.29000,1348200
