jqwidgets-framework

8/19/2004,100,104.06,95.96,100.34,22351900,100.34 8/20/2004,101.01,109.08,100.5,108.31,11428600,108.31 8/23/2004,110.75,113.48,109.05,109.4,9137200,109.4 8/24/2004,111.24,111.6,103.57,104.87,7631300,104.87 8/25/2004,104.96,108,103.88,106,4598900,106 8/26/2004,104.95,107.95,104.66,107.91,3551000,107.91 8/27/2004,108.1,108.62,105.69,106.15,3109000,106.15 8/30/2004,105.28,105.49,102.01,102.01,2601000,102.01 8/31/2004,102.3,103.71,102.16,102.37,2461400,102.37 9/1/2004,102.7,102.97,99.67,100.25,4573700,100.25 9/2/2004,99.19,102.37,98.94,101.51,7566900,101.51 9/3/2004,100.95,101.74,99.32,100.01,2578800,100.01 9/7/2004,101.01,102,99.61,101.58,2926700,101.58 9/8/2004,100.74,103.03,100.5,102.3,2495300,102.3 9/9/2004,102.53,102.71,101,102.31,2032900,102.31 9/10/2004,101.6,106.56,101.3,105.33,4353800,105.33 9/13/2004,106.63,108.41,106.46,107.5,3926000,107.5 9/14/2004,107.45,112,106.79,111.49,5419900,111.49 9/15/2004,110.56,114.23,110.2,112,5361900,112 9/16/2004,112.34,115.8,111.65,113.97,4637800,113.97 9/17/2004,114.42,117.49,113.55,117.49,4741000,117.49 9/20/2004,116.95,121.6,116.77,119.36,5319700,119.36 9/21/2004,119.81,120.42,117.51,117.84,3618000,117.84 9/22/2004,117.4,119.67,116.81,118.38,3794400,118.38 9/23/2004,118.84,122.63,117.02,120.82,4272100,120.82 9/24/2004,120.94,124.1,119.76,119.83,4566300,119.83 9/27/2004,119.56,120.88,117.8,118.26,3536600,118.26 9/28/2004,121.3,127.4,120.21,126.86,8473000,126.86 9/29/2004,126.7,135.02,126.23,131.08,15273500,131.08 9/30/2004,129.9,132.3,129,129.6,6885900,129.6 10/1/2004,130.8,134.24,128.9,132.58,7570000,132.58 10/4/2004,135.25,136.87,134.03,135.06,6517900,135.06 10/5/2004,134.66,138.53,132.24,138.37,7494100,138.37 10/6/2004,137.55,138.45,136,137.08,6697400,137.08 10/7/2004,136.92,139.88,136.55,138.85,7064600,138.85 10/8/2004,138.72,139.68,137.02,137.73,5540300,137.73 10/11/2004,137,138.86,133.85,135.26,5241300,135.26 10/12/2004,134.44,137.61,133.4,137.4,5838600,137.4 10/13/2004,143.32,143.55,140.08,140.9,9893000,140.9 10/14/2004,141.01,142.38,138.56,142,5226300,142 10/15/2004,144.93,145.5,141.95,144.11,6604000,144.11 10/18/2004,143.2,149.2,141.21,149.16,7025200,149.16 10/19/2004,150.5,152.4,147.35,147.94,9064000,147.94 10/20/2004,148.03,148.99,139.6,140.49,11372700,140.49 10/21/2004,144.4,150.13,141.62,149.38,14589500,149.38 10/22/2004,170.54,180.17,164.08,172.43,36891900,172.43 10/25/2004,176.4,194.43,172.55,187.4,32764200,187.4 10/26/2004,186.34,192.64,180,181.8,22307100,181.8 10/27/2004,182.72,189.52,181.77,185.97,13356500,185.97 10/28/2004,186.68,194.39,185.6,193.3,14846800,193.3 10/29/2004,198.89,199.95,190.6,190.64,21162500,190.64 11/1/2004,193.55,197.67,191.27,196.03,12224900,196.03 11/2/2004,198.78,199.25,193.34,194.87,11346300,194.87 11/3/2004,198.18,201.6,190.75,191.67,13888700,191.67 11/4/2004,188.44,190.4,183.35,184.7,14409600,184.7 11/5/2004,181.98,182.3,168.55,169.35,19833100,169.35 11/8/2004,170.93,175.44,169.4,172.55,11191800,172.55 11/9/2004,174.1,175.2,165.27,168.7,11064200,168.7 11/10/2004,170.67,172.52,166.33,167.86,10644000,167.86 11/11/2004,169.13,183.75,167.57,183.02,14985500,183.02 11/12/2004,185.23,189.8,177.4,182,16746100,182 11/15/2004,180.45,188.32,178.75,184.87,11901500,184.87 11/16/2004,177.5,179.47,170.83,172.54,20917400,172.54 11/17/2004,169.02,177.5,169,172.5,18132900,172.5 11/18/2004,170.29,174.42,165.73,167.54,16629600,167.54 11/19/2004,169.1,169.98,166.52,169.4,8769300,169.4 11/22/2004,164.47,169.5,161.31,165.1,12368200,165.1 11/23/2004,167.97,170.83,166.5,167.52,12413300,167.52 11/24/2004,174.82,177.21,172.51,174.76,15281000,174.76 11/26/2004,175.8,180.03,175.32,179.39,6480100,179.39 11/29/2004,180.36,182.95,177.51,181.05,10666600,181.05 11/30/2004,180.71,183,180.25,181.98,7700000,181.98 12/1/2004,181.95,182.5,179.55,179.96,7864100,179.96 12/2/2004,179.9,181.51,178.55,179.4,6260900,179.4 12/3/2004,179.95,181.06,177.6,180.4,5869200,180.4 12/6/2004,179.13,180.7,176.02,176.29,6254000,176.29 12/7/2004,176,176.2,170.55,171.43,6870900,171.43 12/8/2004,170.35,173.68,168.73,169.98,7541800,169.98 12/9/2004,170.25,173.5,168.47,173.43,7654000,173.43 12/10/2004,173.43,174.88,171.29,171.65,4317200,171.65 12/13/2004,172.17,173.18,169.45,170.45,4818600,170.45 12/14/2004,171,178.82,169.6,178.69,11088400,178.69 12/15/2004,177.99,180.69,176.66,179.78,11471000,179.78 12/16/2004,176.95,180.49,175.95,176.47,8572800,176.47 12/17/2004,176.76,180.5,176.55,180.08,7386200,180.08 12/20/2004,182,188.46,181.87,185.02,9834500,185.02 12/21/2004,186.31,187.88,183.4,183.75,5516300,183.75 12/22/2004,183.9,186.85,183.01,186.3,3907000,186.3 12/23/2004,187.45,188.6,186,187.9,3614600,187.9 12/27/2004,189.15,193.3,189.1,191.91,6104100,191.91 12/28/2004,192.11,193.55,191.01,192.76,4145800,192.76 12/29/2004,191.78,193.52,191.78,192.9,2678100,192.9 12/30/2004,192.97,198.23,191.85,197.6,5904300,197.6 12/31/2004,199.23,199.88,192.56,192.79,7668500,192.79 1/3/2005,197.4,203.64,195.46,202.71,15844200,202.71 1/4/2005,201.4,202.93,193.48,194.5,13755900,194.5 1/5/2005,193.45,196.9,192.23,193.51,8236600,193.51 1/6/2005,195.08,195.9,187.72,188.55,10387100,188.55 1/7/2005,190.64,194.25,188.78,193.85,9662900,193.85 1/10/2005,194.5,198.1,191.83,195.06,7539600,195.06 1/11/2005,195.62,197.71,193.18,193.54,6958700,193.54 1/12/2005,194.33,195.93,190.5,195.38,8177800,195.38 1/13/2005,195.38,197.39,194.05,195.33,6849400,195.33 1/14/2005,196,200.01,194.13,199.97,9640300,199.97 1/18/2005,200.97,205.02,198.66,203.9,13172600,203.9 1/19/2005,204.65,205.3,196.71,197.3,11257700,197.3 1/20/2005,192.5,196.25,192,193.92,9001600,193.92 1/21/2005,194.54,195.36,188.12,188.28,9258400,188.28 1/24/2005,188.69,189.33,180.32,180.72,14022700,180.72 1/25/2005,181.94,182.24,176.29,177.12,10659200,177.12 1/26/2005,179.27,189.41,179.15,189.24,12307900,189.24 1/27/2005,188.76,188.86,185.2,188.08,6627400,188.08 1/28/2005,190.02,194.7,186.34,190.34,12208200,190.34 1/31/2005,193.69,196.36,191.72,195.62,9596700,195.62 2/1/2005,194.38,196.66,190.63,191.9,18839000,191.9 2/2/2005,215.55,216.8,203.66,205.96,32799300,205.96 2/3/2005,205.99,213.37,205.81,210.86,12988100,210.86 2/4/2005,206.47,207.75,202.6,204.36,14819300,204.36 2/7/2005,205.26,206.4,195.51,196.03,12960400,196.03 2/8/2005,196.96,200.02,194.53,198.64,11480000,198.64 2/9/2005,200.76,201.6,189.46,191.58,17171500,191.58 2/10/2005,191.97,192.21,185.25,187.98,18982700,187.98 2/11/2005,186.66,192.32,186.07,187.4,13116000,187.4 2/14/2005,182.85,193.08,181,192.99,38562200,192.99 2/15/2005,193.6,199.84,193.08,195.23,25782800,195.23 2/16/2005,194.7,199.33,194.3,198.41,16532300,198.41 2/17/2005,197.83,199.75,196.81,197.9,10414400,197.9 2/18/2005,198.51,198.84,196.66,197.95,8485900,197.95 2/22/2005,196.5,198.9,190.39,191.37,13483700,191.37 2/23/2005,193.3,194.48,188.66,193.95,15586000,193.95 2/24/2005,183.37,189.85,182.23,188.89,25814300,188.89 2/25/2005,189.15,189.92,185.51,185.87,9973500,185.87 2/28/2005,186,189.87,185.85,187.99,7818400,187.99 3/1/2005,189.29,189.75,182,186.06,9311200,186.06 3/2/2005,185.95,187.67,184.36,185.18,7285500,185.18 3/3/2005,186.13,187.75,184.31,187.01,7608600,187.01 3/4/2005,186.7,187.25,185.07,185.9,6774100,185.9 3/7/2005,187.78,189.6,187.03,188.81,8667400,188.81 3/8/2005,189.1,189.85,184.97,185.2,8046100,185.2 3/9/2005,184.21,184.65,180.16,181.35,11360400,181.35 3/10/2005,181.01,181.2,177.4,179.98,10960500,179.98 3/11/2005,180.44,180.95,177.15,177.8,8028300,177.8 3/14/2005,178.33,178.4,172.57,174.99,11146600,174.99 3/15/2005,175.3,180,174.21,178.61,10422100,178.61 3/16/2005,176.7,178.61,175.01,175.6,7106300,175.6 3/17/2005,177.13,179.64,175.8,179.29,8260600,179.29 3/18/2005,178.81,180.4,178.31,180.04,7090000,180.04 3/21/2005,179.27,182.17,177.25,180.88,7483700,180.88 3/22/2005,181.18,181.94,177.85,178.6,5631700,178.6 3/23/2005,177.97,180.24,177.97,178.98,4845000,178.98 3/24/2005,180.7,180.86,179.2,179.25,3705200,179.25 3/28/2005,181.68,184.8,180.95,181.42,8738000,181.42 3/29/2005,181.05,183.28,178.07,179.57,6473000,179.57 3/30/2005,180.64,181.45,179.6,180.45,6236100,180.45 3/31/2005,177.95,181.39,177.64,180.51,6768600,180.51 4/1/2005,181.76,182.95,179.99,180.04,6182000,180.04 4/4/2005,179.95,185.32,179.84,185.29,8076400,185.29 4/5/2005,187.73,190.26,187.57,188.57,8736700,188.57 4/6/2005,189.24,189.65,187.58,189.22,5252600,189.22 4/7/2005,188.78,194.62,188.64,193.76,9692200,193.76 4/8/2005,193.69,195.1,191.45,192.05,5116600,192.05 4/11/2005,193.09,194.8,192.32,193.23,5410500,193.23 4/12/2005,193,194.42,189.41,193.96,7319600,193.96 4/13/2005,193.47,194.32,189.73,192.93,6555800,192.93 4/14/2005,193.27,194.36,190.1,191.45,6152700,191.45 4/15/2005,190.1,190.34,184.66,185,11577400,185 4/18/2005,184.58,187.88,183.49,186.97,6550300,186.97 4/19/2005,189.33,192,188.03,191.4,8430000,191.4 4/20/2005,198.58,200.5,195.91,198.1,15451500,198.1 4/21/2005,200.42,205,199.32,204.22,17751900,204.22 4/22/2005,222.9,224,214.26,215.81,33205100,215.81 4/25/2005,217.82,224.74,217.52,223.53,19840000,223.53 4/26/2005,220.22,222,218.29,218.75,17272000,218.75 4/27/2005,217.99,220.85,216.74,219.78,10264800,219.78 4/28/2005,219.5,222.08,217.71,219.45,8682800,219.45 4/29/2005,221.91,222.25,217.82,220,9170200,220 5/2/2005,222.05,223.7,220.21,222.29,9767400,222.29 5/3/2005,221.85,228.15,221.32,226.19,17780200,226.19 5/4/2005,227.23,229.88,227,228.5,12083500,228.5 5/5/2005,228.62,228.62,225.88,226.98,7509600,226.98 5/6/2005,228.4,229.25,226.47,228.02,6763900,228.02 5/9/2005,228,228.5,225.43,226.02,5536800,226.02 5/10/2005,225.47,227.8,224.72,227.8,6345800,227.8 5/11/2005,228.97,231.98,227.93,231.29,11478800,231.29 5/12/2005,230.81,232.23,228.2,228.72,8948200,228.72 5/13/2005,229.18,231.09,227.32,229.24,7415500,229.24 5/16/2005,229.68,231.62,228.57,231.05,5681400,231.05 5/17/2005,230.56,233.45,230.2,233.13,7808900,233.13 5/18/2005,233.61,239.97,233.52,239.16,12312000,239.16 5/19/2005,240.34,241.17,238.27,239.18,9716500,239.18 5/20/2005,241.21,241.67,239.65,241.61,8163500,241.61 5/23/2005,243.16,258.1,242.71,255.45,21388300,255.45 5/24/2005,256.96,265.44,253.5,256,29043100,256 5/25/2005,252.73,260.98,250.63,260.81,18057900,260.81 5/26/2005,260.96,263.76,258.3,259.2,13546600,259.2 5/27/2005,260.46,266.05,259.25,266,12184100,266 5/31/2005,269.43,278.4,269.37,277.27,22236800,277.27 6/1/2005,283.2,292.89,282.02,288,35191700,288 6/2/2005,288.73,289.78,284.6,287.9,17974100,287.9 6/3/2005,286.79,289.3,277.41,280.26,18782300,280.26 6/6/2005,282.39,293.75,281.83,290.94,22525900,290.94 6/7/2005,297.1,299.59,290.3,293.12,24323000,293.12 6/8/2005,292.85,293.19,278,279.56,25700900,279.56 6/9/2005,284.72,288.5,280.56,286.31,16441100,286.31 6/10/2005,286.99,287.28,280.02,282.5,12696600,282.5 6/13/2005,279.82,284.19,276.52,282.75,12803200,282.75 6/14/2005,278.59,281.24,277.75,278.35,10091900,278.35 6/15/2005,275,277.3,267.43,274.8,20883100,274.8 6/16/2005,274.26,278.3,273.07,277.44,12462400,277.44 6/17/2005,279,280.3,275.9,280.3,10434400,280.3 6/20/2005,276.09,287.67,271.73,286.7,21024700,286.7 6/21/2005,288.07,290.3,284.97,287.84,15132300,287.84 6/22/2005,289.67,292.32,288.67,289.3,10474000,289.3 6/23/2005,288,294.81,286.5,289.71,14056400,289.71 6/24/2005,290.9,298,289.58,297.25,17771200,297.25 6/27/2005,298.9,304.47,293.86,304.1,17802900,304.1 6/28/2005,306.28,309.25,302,302,19036500,302 6/29/2005,302.5,304.38,292.15,292.72,18298700,292.72 6/30/2005,294.34,298.93,291.04,294.15,15094400,294.15 7/1/2005,295.04,296.24,289.22,291.25,9227600,291.25 7/5/2005,292.1,295.98,290.23,295.71,7494000,295.71 7/6/2005,297.3,297.6,291.38,291.52,8000300,291.52 7/7/2005,289.39,295.8,288.51,295.54,10672100,295.54 7/8/2005,296.25,297.5,294.05,296.23,7457600,296.23 7/11/2005,296.4,296.6,291.02,293.35,8390300,293.35 7/12/2005,293.39,294.4,290.93,291.78,5864900,291.78 7/13/2005,292.51,299.24,292.1,298.86,11437900,298.86 7/14/2005,305.34,306.75,300.07,300.89,10667700,300.89 7/15/2005,301.24,303.4,299.78,301.19,8438400,301.19 7/18/2005,300,301.9,297.75,299.54,6207800,299.54 7/19/2005,302.1,310.35,301.8,309.9,12621400,309.9 7/20/2005,305.57,312.61,301.8,312,14310400,312 7/21/2005,314.05,317.8,311.21,313.94,19789400,313.94 7/22/2005,306.37,309.25,296.33,302.4,23386800,302.4 7/25/2005,302.39,303.29,294.96,295.85,9658800,295.85 7/26/2005,295.01,298,292.09,296.09,9816900,296.09 7/27/2005,297.74,298.23,292.4,296.93,7217900,296.93 7/28/2005,297.41,297.41,293.28,293.5,5925600,293.5 7/29/2005,292.14,292.84,286.99,287.76,8363300,287.76 8/1/2005,288.12,292.5,288.1,291.61,5662400,291.61 8/2/2005,291.6,299.52,291.12,299.19,7290200,299.19 8/3/2005,298,299.72,295.6,297.3,5930600,297.3 8/4/2005,295.55,299,295.25,297.73,5236500,297.73 8/5/2005,297.5,298.51,291.31,292.35,5939700,292.35 8/8/2005,293.6,295.65,290.49,291.25,4481800,291.25 8/9/2005,291.96,292.68,288.51,291.57,5779300,291.57 8/10/2005,291.3,292.33,284.88,285.68,6879000,285.68 8/11/2005,285.89,286.58,280.62,284.05,7514900,284.05 8/12/2005,283.36,290.2,281.64,289.72,6585900,289.72 8/15/2005,289.8,292.77,283.77,284,8174700,284 8/16/2005,284.88,287.79,283.34,285.65,7109200,285.65 8/17/2005,285.51,286.57,284,285.1,3883300,285.1 8/18/2005,275.91,280.5,275,279.99,11872800,279.99 8/19/2005,280.99,281.45,279.62,280,5542900,280 8/22/2005,281.24,281.47,273.35,274.01,6813000,274.01 8/23/2005,276.16,279.74,274.12,279.58,5821700,279.58 8/24/2005,277.57,284.75,276.45,282.57,8593100,282.57 8/25/2005,282.55,284,279.97,282.59,4376600,282.59 8/26/2005,283.48,285.02,282.66,283.58,3755300,283.58 8/29/2005,282.24,289.12,282.24,288.45,5903000,288.45 8/30/2005,287.39,289.51,285.88,287.27,4792000,287.27 8/31/2005,288.23,288.5,284.36,286,5034000,286 9/1/2005,285.91,287.5,285,286.25,2742100,286.25 9/2/2005,286.51,289.99,286.44,288.45,3434500,288.45 9/6/2005,289,289.39,286.8,287.11,4212300,287.11 9/7/2005,285.89,295.5,285.28,294.87,7499500,294.87 9/8/2005,294.83,299.28,293.36,295.39,6613300,295.39 9/9/2005,297.28,299.1,296.56,299.09,4390500,299.09 9/12/2005,301.75,311.42,301,309.74,10386500,309.74 9/13/2005,309,315.53,306.17,311.68,10299900,311.68 9/14/2005,308.73,313.28,300.3,303,11275800,303 9/15/2005,299.52,306.75,297.91,302.62,15466200,302.62 9/16/2005,304.02,304.5,299.87,300.2,7579800,300.2 9/19/2005,301,306,300.71,303.79,5761900,303.79 9/20/2005,306.15,311.3,305.23,307.91,9351000,307.91 9/21/2005,308.41,313.76,305.96,311.9,10119700,311.9 9/22/2005,311.5,319.22,310.17,311.37,13006400,311.37 9/23/2005,313,317.21,312.59,315.36,8483800,315.36 9/26/2005,319.5,320.95,312.56,314.28,9894400,314.28 9/27/2005,314.95,318.41,313.38,313.94,6873100,313.94 9/28/2005,314.22,315.1,305.6,306,7997400,306 9/29/2005,306.68,310.72,306.08,309.62,5613800,309.62 9/30/2005,314.22,317.5,312.29,316.46,9151300,316.46 10/3/2005,313.63,320.11,312.79,318.68,9160300,318.68 10/4/2005,319.95,321.28,310.74,311,9144300,311 10/5/2005,312.69,314.9,308,310.71,8328400,310.71 10/6/2005,314.14,314.48,310.09,312.75,7993800,312.75 10/7/2005,314.79,316.67,310.54,312.99,6770300,312.99 10/10/2005,313.31,314.82,309.15,310.65,5572200,310.65 10/11/2005,310.61,312.65,304.86,306.1,8542600,306.1 10/12/2005,305.2,307.19,299,300.97,9306200,300.97 10/13/2005,302,302,290.68,297.44,10567700,297.44 10/14/2005,299.9,300.23,292.54,296.14,8519100,296.14 10/17/2005,297.5,305.2,294.56,305,7566700,305 10/18/2005,304.96,307.96,302.74,303.28,7077800,303.28 10/19/2005,304,309.87,303.96,308.7,7010700,308.7 10/20/2005,309.99,311.13,301.21,303.2,13911700,303.2 10/21/2005,345.8,346.43,333,339.9,22892400,339.9 10/24/2005,343.37,349.3,342.19,348.65,9431700,348.65 10/25/2005,345.78,347.4,342.86,346.91,6878300,346.91 10/26/2005,346.28,356,346.19,355.44,8907500,355.44 10/27/2005,356.6,357.09,351.68,353.06,5134400,353.06 10/28/2005,355.27,358.95,355.02,358.17,5903500,358.17 10/31/2005,360.24,374.75,359.51,372.14,14342900,372.14 11/1/2005,371.86,383.9,369.01,379.38,16356100,379.38 11/2/2005,381.7,385,377.17,379.68,10565400,379.68 11/3/2005,382.41,386.58,381.38,385.95,7448400,385.95 11/4/2005,389.98,391.79,385.45,390.43,8824900,390.43 11/7/2005,395.1,397.47,392.15,395.03,9591500,395.03 11/8/2005,394.25,395.59,388.58,389.9,7897500,389.9 11/9/2005,386.67,388.29,378.03,379.15,10466900,379.15 11/10/2005,378.36,391.35,377.43,391.1,9128700,391.1 11/11/2005,395.12,396.9,388.85,390.4,7063900,390.4 11/14/2005,392.12,398.22,391.53,396.97,7807900,396.97 11/15/2005,394.38,397,390.95,392.8,8624900,392.8 11/16/2005,396.2,398.85,394.11,398.15,8695200,398.15 11/17/2005,401.8,403.81,399.53,403.45,9212200,403.45 11/18/2005,403.49,404.5,399.85,400.21,7025700,400.21 11/21/2005,399.17,409.98,393.49,409.36,10335100,409.36 11/22/2005,408.65,417.31,406.23,416.47,9596000,416.47 11/23/2005,417.04,424.72,415.78,422.86,10085000,422.86 11/25/2005,425.78,428.75,425.3,428.62,4840100,428.62 11/28/2005,429.82,431.24,422.44,423.48,11008400,423.48 11/29/2005,424.46,426.4,402.14,403.54,21495800,403.54 11/30/2005,404.26,408.45,395.56,404.91,15596600,404.91 12/1/2005,409.2,415.44,408.29,414.09,9744900,414.09 12/2/2005,416.94,419.53,413.86,417.7,7543500,417.7 12/5/2005,417,417.5,404.28,405.85,10289400,405.85 12/6/2005,408.7,416.41,401.7,404.54,15114700,404.54 12/7/2005,406.16,406.7,399.01,404.22,11665900,404.22 12/8/2005,405.3,410.65,402.64,410.65,8910100,410.65 12/9/2005,415,415.78,408.56,409.2,7643400,409.2 12/12/2005,414.63,415.21,409.95,412.61,6950100,412.61 12/13/2005,412.5,418,411.64,417.49,8157000,417.49 12/14/2005,417.04,419.73,415.49,418.96,6630400,418.96 12/15/2005,419.11,423.14,416.5,422.55,6045800,422.55 12/16/2005,425.34,432.5,422.75,430.15,16330500,430.15 12/19/2005,432.2,446.21,420.11,424.6,21936800,424.6 12/20/2005,427.86,432.2,424.67,429.74,10084700,429.74 12/21/2005,433.55,436.86,420.71,426.33,11221900,426.33 12/22/2005,431.77,432.86,425.93,432.04,7546600,432.04 12/23/2005,432.15,432.5,428.78,430.93,4595100,430.93 12/27/2005,431.86,431.86,422.76,424.64,6702800,424.64 12/28/2005,424.34,427.78,421.26,426.69,7117900,426.69 12/29/2005,427.98,428.73,419.17,420.15,6945800,420.15 12/30/2005,417.27,418.21,413.74,414.86,7587100,414.86 1/3/2006,422.52,435.67,418.22,435.23,13121200,435.23 1/4/2006,443.9,448.96,439.75,445.24,15286400,445.24 1/5/2006,446,451.55,441.5,451.24,10808300,451.24 1/6/2006,456.87,470.5,453.24,465.66,17756900,465.66 1/9/2006,466.41,473.4,460.94,466.9,12791900,466.9 1/10/2006,464.42,470.25,462.04,469.76,9097100,469.76 1/11/2006,471.27,475.11,469.18,471.63,9007400,471.63 1/12/2006,473.72,474.99,461.5,463.63,10125300,463.63 1/13/2006,464.31,466.89,461.61,466.25,7656600,466.25 1/17/2006,463.06,469.9,462.53,467.11,8270300,467.11 1/18/2006,447.3,457.36,443.25,444.91,20485700,444.91 1/19/2006,451.17,453.49,433,436.45,14537300,436.45 1/20/2006,438.7,440.03,394.74,399.46,41116700,399.46 1/23/2006,407.38,428.39,405.73,427.5,22741400,427.5 1/24/2006,436.03,444.95,434.48,443.03,15464600,443.03 1/25/2006,451.26,454.23,429.22,433,18739800,433 1/26/2006,439.54,439.99,423.56,434.27,12926100,434.27 1/27/2006,435,438.22,428.98,433.49,8452200,433.49 1/30/2006,429.23,433.28,425,426.82,8588900,426.82 1/31/2006,430.57,439.6,423.97,432.66,22066000,432.66 2/1/2006,389.03,402,387.52,401.78,27122500,401.78 2/2/2006,403.82,406.5,395.98,396.04,11807700,396.04 2/3/2006,393.62,393.9,372.57,381.55,18281800,381.55 2/6/2006,385.31,389.9,379.56,385.1,8940400,385.1 2/7/2006,382.99,383.7,363.35,367.92,16630200,367.92 2/8/2006,368.48,370.69,354.67,369.08,20804100,369.08 2/9/2006,371.2,374.4,356.11,358.77,11912400,358.77 2/10/2006,361.95,364.5,353.14,362.61,15223500,362.61 2/13/2006,346.64,350.6,341.89,345.7,19717800,345.7 2/14/2006,345.33,351.69,342.4,343.32,14654000,343.32 2/15/2006,341.27,346,337.83,342.38,12947000,342.38 2/16/2006,345.67,367,344.49,366.46,21315500,366.46 2/17/2006,369.86,372.14,363.62,368.75,14320200,368.75 2/21/2006,366.44,373.54,365.11,366.59,8686000,366.59 2/22/2006,367.15,368.95,363.86,365.49,6476200,365.49 2/23/2006,365.61,381.24,365.39,378.07,12551600,378.07 2/24/2006,377.3,380.07,373.49,377.4,6484300,377.4 2/27/2006,381.27,391.7,380.28,390.38,10212200,390.38 2/28/2006,393.2,397.54,338.51,362.62,39437600,362.62 3/1/2006,368.56,369.45,361.3,364.8,12061200,364.8 3/2/2006,364.28,381.1,362.2,376.45,18330300,376.45 3/3/2006,384.3,387.24,375.76,378.18,11962000,378.18 3/6/2006,380.91,383.4,367.14,368.1,8939700,368.1 3/7/2006,365.02,368.45,358.15,364.45,10378800,364.45 3/8/2006,353.93,360.03,350.54,353.88,11745600,353.88 3/9/2006,355.39,358.53,341.5,343,13910400,343 3/10/2006,343.5,344.5,331.55,337.5,19325600,337.5 3/13/2006,340.93,346.1,335.45,337.06,13642400,337.06 3/14/2006,337.14,352.37,332.62,351.16,18450700,351.16 3/15/2006,350.77,352.3,340.53,344.5,12768800,344.5 3/16/2006,348.61,348.75,337.9,338.77,10016700,338.77 3/17/2006,338.8,341.78,334.93,339.79,8551700,339.79 3/20/2006,342.34,350.09,341.54,348.19,10407600,348.19 3/21/2006,350.01,351.66,339.08,339.92,9831100,339.92 3/22/2006,339.75,344.1,337.5,340.22,7596000,340.22 3/23/2006,342.35,345.75,340.2,341.89,7434700,341.89 3/24/2006,368.62,370.09,362.51,365.8,15180600,365.8 3/27/2006,367.09,371.71,365,369.69,7023700,369.69 3/28/2006,371.71,377.86,371.17,377.2,8945800,377.2 3/29/2006,379.94,399,379.51,394.98,19027500,394.98 3/30/2006,389.19,393.5,383.61,388.44,14711700,388.44 3/31/2006,388.74,391.87,384.03,390,36521400,390 4/3/2006,389.53,392.47,387.93,389.7,8122700,389.7 4/4/2006,389.9,404.9,388.14,404.34,15715700,404.34 4/5/2006,408.2,414.57,402.82,407.99,13410500,407.99 4/6/2006,406.49,413.89,405.43,411.18,8598500,411.18 4/7/2006,412.41,412.85,404.02,406.16,7025900,406.16 4/10/2006,407.08,417.17,405.25,416.38,9320100,416.38 4/11/2006,416.42,419.1,406.22,409.66,11107200,409.66 4/12/2006,409,411.33,405.19,408.95,6017000,408.95 4/13/2006,408.63,409.76,400.5,402.16,6552900,402.16 4/17/2006,403.45,412.5,400.84,406.82,8259500,406.82 4/18/2006,407.93,409.83,401.5,404.24,8137600,404.24 4/19/2006,412.57,413.64,406.73,410.5,6781700,410.5 4/20/2006,411.01,416,408.2,415,12271500,415 4/21/2006,448.9,450.72,436.17,437.1,22551300,437.1 4/24/2006,439.4,444.7,436.52,440.5,8836400,440.5 4/25/2006,439.63,441.04,426,427.16,9569000,427.16 4/26/2006,427.74,430.04,423.53,425.97,7277800,425.97 4/27/2006,422.91,426.91,419.39,420.03,8337900,420.03 4/28/2006,418.63,425.73,416.3,417.94,7421300,417.94 5/1/2006,418.47,419.44,398.55,398.9,10361200,398.9 5/2/2006,401.08,402.49,388.4,394.8,13104300,394.8 5/3/2006,396.35,401.5,390.88,394.17,8072200,394.17 5/4/2006,395.03,398.87,392.21,394.75,4652000,394.75 5/5/2006,397.6,400.68,391.78,394.3,6065000,394.3 5/8/2006,395.11,397.12,390.05,394.78,5118600,394.78 5/9/2006,395.7,409,393.75,408.8,9140600,408.8 5/10/2006,408.31,411.71,401.86,402.98,6187200,402.98 5/11/2006,403.42,404.71,384.98,387,8892800,387 5/12/2006,383.54,384.87,373.55,374.13,10087600,374.13 5/15/2006,375.93,380.15,368.25,376.2,8590100,376.2 5/16/2006,375.99,376.86,369.89,371.3,6491100,371.3 5/17/2006,370.61,379.84,370.22,374.5,10643800,374.5 5/18/2006,378.78,381.81,370.71,370.99,5835000,370.99 5/19/2006,373.28,374.5,360.57,370.02,11398200,370.02 5/22/2006,367.85,373.03,365.25,370.95,8604400,370.95 5/23/2006,374.21,383.88,373.56,375.58,8983000,375.58 5/24/2006,377.35,383.44,371.61,381.25,9553800,381.25 5/25/2006,379.08,383,372.31,382.99,8194600,382.99 5/26/2006,384.55,385.88,380.03,381.35,3667000,381.35 5/30/2006,378.28,381,371.45,371.94,4316000,371.94 5/31/2006,373.8,378.25,366.78,371.82,7981300,371.82 6/1/2006,373.54,382.99,371.6,382.62,6278000,382.62 6/2/2006,386.84,387.08,377.45,379.44,6386400,379.44 6/5/2006,376.18,381.45,374.15,374.44,5558500,374.44 6/6/2006,376.58,390,376.3,389.99,10259800,389.99 6/7/2006,393.24,394.86,386.5,386.51,8911300,386.51 6/8/2006,387.75,394.27,378.59,393.3,10359500,393.3 6/9/2006,392.19,395.43,385.35,386.57,6157500,386.57 6/12/2006,388.34,390.49,381,381.54,5019100,381.54 6/13/2006,380.9,387,378.12,386.52,7659100,386.52 6/14/2006,389.83,391.1,378.52,384.39,7772000,384.39 6/15/2006,386.62,392.25,383,391,6785700,391 6/16/2006,389.1,390.93,388,390.7,5304600,390.7 6/19/2006,390.85,394.8,386.98,388.14,7633100,388.14 6/20/2006,388.03,391.87,386.51,387.17,4039900,387.17 6/21/2006,391.06,404,389.75,402.13,8744400,402.13 6/22/2006,401.58,406,388,399.95,5911900,399.95 6/23/2006,402.76,409.75,400.74,404.86,5314800,404.86 6/26/2006,406.75,408.3,403.25,404.22,3551200,404.22 6/27/2006,405.71,408,401.01,402.32,4107100,402.32 6/28/2006,404.01,406.48,401.13,406.11,3710500,406.11 6/29/2006,407.99,418.2,405.82,417.81,6658200,417.81 6/30/2006,415.6,419.33,412.33,419.33,6258000,419.33 7/3/2006,420.04,423.77,419.45,423.2,2156700,423.2 7/5/2006,421.52,422.8,415.64,421.46,4985600,421.46 7/6/2006,423.38,425.38,421.98,423.19,3687100,423.19 7/7/2006,426.05,427.89,415.88,420.45,6041900,420.45 7/10/2006,423.44,425.23,416.38,418.2,4436400,418.2 7/11/2006,418.51,425.05,413.03,424.56,5971300,424.56 7/12/2006,422.09,422.74,416.73,417.25,4906700,417.25 7/13/2006,414,418.34,406.83,408.83,6924500,408.83 7/14/2006,410.33,411.49,398.61,403.5,7552100,403.5 7/17/2006,404.63,411,403.72,407.89,5811900,407.89 7/18/2006,409.75,410.57,397.74,403.05,8536800,403.05 7/19/2006,395.01,401.14,394.66,399,8518500,399 7/20/2006,404.28,404.44,385.66,387.12,12538700,387.12 7/21/2006,386.14,391.75,377.69,390.11,11754600,390.11 7/24/2006,392.82,393.89,381.21,390.9,8086100,390.9 7/25/2006,385.02,391.31,383.8,389.36,5761100,389.36 7/26/2006,388.2,391.91,383,385.5,5531900,385.5 7/27/2006,387.37,387.49,377.95,382.4,5641100,382.4 7/28/2006,382,389.56,381.73,388.12,4083600,388.12 7/31/2006,388,389.17,383.31,386.6,4595300,386.6 8/1/2006,385.11,385.77,375.51,375.51,5463200,375.51 8/2/2006,375.6,377.17,365.2,367.23,7097800,367.23 8/3/2006,364.98,377.91,363.36,375.39,6327000,375.39 8/4/2006,379.56,380.68,371.75,373.85,5095200,373.85 8/7/2006,371.5,379.73,371.15,377.95,3946900,377.95 8/8/2006,382.82,384.5,379.09,381,5743200,381 8/9/2006,382.8,384.68,376.36,376.94,4311000,376.94 8/10/2006,373.88,377.67,372.46,374.2,4261900,374.2 8/11/2006,374.4,375.28,368,368.5,3766500,368.5 8/14/2006,371.5,375.13,368.67,369.43,4968300,369.43 8/15/2006,374.11,381.67,372.6,380.97,6698200,380.97 8/16/2006,383.48,388.45,382.12,387.72,5853200,387.72 8/17/2006,386.39,390,383.92,385.8,5080200,385.8 8/18/2006,386.31,387.09,380.75,383.36,4952200,383.36 8/21/2006,378.1,379,375.22,377.3,4023300,377.3 8/22/2006,377.73,379.26,374.84,378.29,4164100,378.29 8/23/2006,377.64,378.27,372.66,373.43,3642300,373.43 8/24/2006,374.44,376.4,372.26,373.73,3482500,373.73 8/25/2006,373.08,375.32,372.5,373.26,2466700,373.26 8/28/2006,375.61,380.95,375,380.95,4164000,380.95 8/29/2006,380.78,382.32,377.2,378.95,4460000,378.95 8/30/2006,379.21,384.65,378.51,380.75,4044400,380.75 8/31/2006,381.49,382.15,378.2,378.53,2959900,378.53 9/1/2006,380.99,381.28,377.19,378.6,2672900,378.6 9/5/2006,379.87,385.4,377.44,384.36,4074300,384.36 9/6/2006,382.1,383.19,379.66,380.14,3724100,380.14 9/7/2006,379.39,381.75,377.4,378.49,3842000,378.49 9/8/2006,376.72,380.79,376.72,377.85,3083400,377.85 9/11/2006,378.26,384.69,377.77,384.09,4529200,384.09 9/12/2006,385,392.73,384.88,391.9,5442200,391.9 9/13/2006,395.15,406.76,395.1,406.57,9768200,406.57 9/14/2006,404.3,406.28,401.93,403.98,5366100,403.98 9/15/2006,407.48,410.05,406.74,409.88,7838200,409.88 9/18/2006,410,418.69,409.47,414.69,7106700,414.69 9/19/2006,415.46,415.49,392.74,403.81,14292900,403.81 9/20/2006,407.1,407.39,394.62,397,9147800,397 9/21/2006,400.3,408.45,399.86,406.85,10692100,406.85 9/22/2006,404.98,407.45,401.36,403.78,4649600,403.78 9/25/2006,405.58,409.45,402.5,403.98,5737300,403.98 9/26/2006,405.5,407.68,401.77,406.87,5289400,406.87 9/27/2006,406.3,411.22,402.37,402.92,5876700,402.92 9/28/2006,404.08,406.98,400.54,403.58,5107400,403.58 9/29/2006,405.13,405.62,401.41,401.9,3310900,401.9 10/2/2006,401.9,406,400.8,401.44,3651900,401.44 10/3/2006,401.29,406.46,398.19,404.04,5464700,404.04 10/4/2006,404.97,415.77,403.05,415.7,6661800,415.7 10/5/2006,414.7,418.24,410.86,411.81,5789800,411.81 10/6/2006,410.22,421.91,409.75,420.5,7336500,420.5 10/9/2006,424.8,431.95,423.42,429,7583300,429 10/10/2006,431.56,437.85,422.39,426.65,9788600,426.65 10/11/2006,425.02,429.91,423.76,426.5,5635400,426.5 10/12/2006,428.56,429.68,424,427.44,4844000,427.44 10/13/2006,427.76,429.5,425.56,427.3,3622500,427.3 10/16/2006,427.7,429.2,421.34,421.75,4319400,421.75 10/17/2006,420.3,423.75,416.7,420.64,5211000,420.64 10/18/2006,422.99,424.75,417.5,419.31,6017300,419.31 10/19/2006,420.23,429.5,419.57,426.06,11503500,426.06 10/20/2006,458.99,460.1,453.59,459.67,11647900,459.67 10/23/2006,462.28,484.64,460.37,480.78,15104500,480.78 10/24/2006,476.28,477.86,471.41,473.31,8660200,473.31 10/25/2006,477.49,488.5,475.11,486.6,9187500,486.6 10/26/2006,487.68,491.96,484.2,485.1,7031700,485.1 10/27/2006,483.9,485.24,472.49,475.2,6604000,475.2 10/30/2006,474.82,480.46,470.01,476.57,6563100,476.57 10/31/2006,478.06,482.16,473.84,476.39,6285400,476.39 11/1/2006,478.76,479.13,465.26,467.5,5426300,467.5 11/2/2006,467.5,473.73,466.38,469.91,5236700,469.91 11/3/2006,472.23,473.75,465.06,471.8,4907700,471.8 11/6/2006,473.77,479.66,472.33,476.95,4991500,476.95 11/7/2006,476.95,479.02,471.77,472.57,4897100,472.57 11/8/2006,470.35,481.74,468.6,475,7965000,475 11/9/2006,476.5,479.49,471.86,472.63,4879200,472.63 11/10/2006,473.78,474.72,470.29,473.55,2796700,473.55 11/13/2006,474.9,481.17,474.14,481.03,4341900,481.03 11/14/2006,480.7,489.95,480.5,489.3,7223400,489.3 11/15/2006,493.43,499.85,491.93,491.93,8370700,491.93 11/16/2006,495,497.68,492.56,495.9,5092600,495.9 11/17/2006,493.25,499.66,493,498.79,5511000,498.79 11/20/2006,498.4,498.4,492.65,495.05,5124500,495.05 11/21/2006,496.54,510,495.83,509.65,8427500,509.65 11/22/2006,510.97,513,505.78,508.01,4500700,508.01 11/24/2006,504.5,507.5,504,505,1732700,505 11/27/2006,501.37,501.78,484.75,484.75,7324700,484.75 11/28/2006,481.13,489.86,477.03,489.5,7797600,489.5 11/29/2006,494.24,494.74,482.25,484.65,6315300,484.65 11/30/2006,484.19,490.4,481.55,484.81,5577500,484.81 12/1/2006,485.98,488.39,478.5,480.8,5631400,480.8 12/4/2006,483,487.43,479.35,484.85,4899900,484.85 12/5/2006,487.4,489.44,484.89,487,4103000,487 12/6/2006,486.96,492.4,484.52,488.71,4450300,488.71 12/7/2006,490.23,491.8,482.42,482.64,4664300,482.64 12/8/2006,481.94,488.6,480,484.11,3974900,484.11 12/11/2006,484.92,488.9,483.8,483.93,3263400,483.93 12/12/2006,483.85,486.36,480.28,481.78,4181000,481.78 12/13/2006,484.69,485.5,477.02,478.99,4662100,478.99 12/14/2006,480.25,483.75,477.26,482.12,4748900,482.12 12/15/2006,482.64,484.11,479.84,480.3,5190800,480.3 12/18/2006,482.51,482.74,460.72,462.8,8016600,462.8 12/19/2006,461.72,469.31,458.5,468.63,6587000,468.63 12/20/2006,470,471.5,462.33,462.9,4367800,462.9 12/21/2006,464.18,465.25,452.34,456.2,6953300,456.2 12/22/2006,457.5,458.64,452.73,455.58,3988300,455.58 12/26/2006,456.52,459.47,454.59,457.53,2074300,457.53 12/27/2006,460,468.08,459.1,468.03,4231500,468.03 12/28/2006,467.12,468.58,462.25,462.56,3116200,462.56 12/29/2006,462.1,464.47,459.86,460.48,2559200,460.48 1/3/2007,466,476.66,461.11,467.59,7706500,467.59 1/4/2007,469,483.95,468.35,483.26,7887600,483.26 1/5/2007,482.5,487.5,478.11,487.19,6872100,487.19 1/8/2007,487.69,489.87,482.2,483.58,4754400,483.58 1/9/2007,485.45,488.25,481.2,485.5,5381400,485.5 1/10/2007,484.43,493.55,482.04,489.46,5968500,489.46 1/11/2007,497.2,501.75,496.18,499.72,7208200,499.72 1/12/2007,501.99,505,500,505,4473700,505 1/16/2007,507.55,513,503.3,504.28,7568900,504.28 1/17/2007,503.39,507.77,494.38,497.28,6699100,497.28 1/18/2007,494.52,496.48,487.43,487.83,5932000,487.83 1/19/2007,487.98,490.76,486.74,489.75,4978300,489.75 1/22/2007,492.5,492.65,478.5,480.84,5404300,480.84 1/23/2007,480.79,484.75,477.29,479.05,4665500,479.05 1/24/2007,484.45,499.54,483.29,499.07,6059300,499.07 1/25/2007,501,504.5,485.66,488.09,6368500,488.09 1/26/2007,490.93,497.9,487.03,495.84,5496500,495.84 1/29/2007,498,498.75,490.5,492.47,4775700,492.47 1/30/2007,494,498,491.22,494.32,4180500,494.32 1/31/2007,496.49,505,495.51,501.5,12206100,501.5 2/1/2007,506,506.01,481.53,481.75,15658700,481.75 2/2/2007,482.61,485,477.81,481.5,6286500,481.5 2/5/2007,477.5,478,466.19,467.16,7206900,467.16 2/6/2007,468.1,473.3,467.26,471.48,5321900,471.48 2/7/2007,473.82,474.35,468.78,470.01,4119800,470.01 2/8/2007,468.05,473.75,465.15,471.03,4076700,471.03 2/9/2007,471.65,472.68,461.5,461.89,4858600,461.89 2/12/2007,460.68,462.39,455.02,458.29,5754500,458.29 2/13/2007,459.15,462.78,457.26,459.1,4062600,459.1 2/14/2007,460,469.13,459.22,465.93,5698800,465.93 2/15/2007,466,466.13,460.72,461.47,4042400,461.47 2/16/2007,462.8,470.15,462.06,469.94,6177000,469.94 2/20/2007,468.47,472.75,464.71,472.1,4067600,472.1 2/21/2007,469.84,478.68,467.74,475.86,5640600,475.86 2/22/2007,478.69,484.24,474.39,475.85,5743900,475.85 2/23/2007,475.75,476.95,467.8,470.62,3882600,470.62 2/26/2007,472.83,475.25,463.75,464.93,3969900,464.93 2/27/2007,455,459.8,447.17,448.77,9312800,448.77 2/28/2007,450.41,453.67,443.04,449.45,8032300,449.45 3/1/2007,442.67,452.42,440,448.23,8685200,448.23 3/2/2007,445.11,448.7,438.68,438.68,6583600,438.68 3/5/2007,437.02,445.5,437,440.95,6355100,440.95 3/6/2007,447.47,459,447.38,457.55,7533700,457.55 3/7/2007,462.69,463.14,454.29,455.64,6534100,455.64 3/8/2007,459.22,465.5,454.1,454.72,5362800,454.72 3/9/2007,458,458.4,450.1,452.96,4977700,452.96 3/12/2007,452.57,455.25,451.11,454.75,3465400,454.75 3/13/2007,450.11,451.93,442.83,443.03,6377300,443.03 3/14/2007,443.23,448.66,439,448,8016900,448 3/15/2007,447.86,449.82,443.94,446.19,3944200,446.19 3/16/2007,445.65,446.7,439.89,440.85,5659100,440.85 3/19/2007,443.25,448.5,440.63,447.23,5197700,447.23 3/20/2007,445.79,447.6,443.6,445.28,3421500,445.28 3/21/2007,445.3,456.57,445.21,456.55,5798300,456.55 3/22/2007,455.61,462.17,452.53,462.04,5680700,462.04 3/23/2007,461.45,463.39,457.08,461.83,4111300,461.83 3/26/2007,460.55,465,455.62,465,4710300,465 3/27/2007,463.55,465.23,460.34,463.62,3741200,463.62 3/28/2007,461.87,465.44,460.15,461.88,4591600,461.88 3/29/2007,464.55,466,455,460.92,3988500,460.92 3/30/2007,462.1,463.4,456.14,458.16,3380200,458.16 4/2/2007,457.76,458.53,452.12,458.53,3448500,458.53 4/3/2007,464.05,474.25,464,472.6,6501800,472.6 4/4/2007,472.14,473,469.58,471.02,3778800,471.02 4/5/2007,471.3,472.09,469.62,471.51,2715800,471.51 4/9/2007,472.98,473,465.59,468.21,3062100,468.21 4/10/2007,467.09,470.79,465.16,466.5,2979300,466.5 4/11/2007,466.06,469.4,462.61,464.53,3812000,464.53 4/12/2007,464,468,462.24,467.39,2707900,467.39 4/13/2007,468.45,468.77,463.36,466.29,2794800,466.29 4/16/2007,468.46,476.99,468.15,474.27,5077900,474.27 4/17/2007,473.8,476.39,471.6,472.8,3210100,472.8 4/18/2007,471.26,479.9,469.53,476.01,5670500,476.01 4/19/2007,474.5,481.95,469.59,471.65,11009600,471.65 4/20/2007,490.52,492.5,482.02,482.48,12161500,482.48 4/23/2007,480.1,485,478.26,479.08,5674600,479.08 4/24/2007,478.61,479.98,475.55,477.53,3694700,477.53 4/25/2007,480,481.37,476.11,477.99,3966800,477.99 4/26/2007,478.1,484.45,477.11,481.18,4124900,481.18 4/27/2007,480.07,482.4,478.33,479.01,2925700,479.01 4/30/2007,479.15,481.35,471.38,471.38,3641200,471.38 5/1/2007,472.19,472.81,464.17,469,3658200,469 5/2/2007,468.65,471.08,465.73,465.78,3062700,465.78 5/3/2007,466.22,474.07,465.29,473.23,3594200,473.23 5/4/2007,470.12,474.84,465.88,471.12,3950000,471.12 5/7/2007,472.14,472.82,466.47,467.27,3020100,467.27 5/8/2007,466.13,468.17,464.73,466.81,2905100,466.81 5/9/2007,466.15,471.73,463.88,469.25,3889900,469.25 5/10/2007,467.04,469.49,461.02,461.47,3686300,461.47 5/11/2007,461.83,467,461,466.74,2944100,466.74 5/14/2007,465.48,467.51,460,461.78,3872700,461.78 5/15/2007,461.96,462.54,457.41,458,4119000,458 5/16/2007,462,473.14,459.02,472.61,6554200,472.61 5/17/2007,472.46,475.22,470.81,470.96,4660600,470.96 5/18/2007,472.03,472.7,469.75,470.32,3695900,470.32 5/21/2007,469.53,479.2,466.72,470.6,6159300,470.6 5/22/2007,473,479.01,473,475.86,3839000,475.86 5/23/2007,480.82,483.41,473.75,473.97,5060200,473.97 5/24/2007,475.15,479.2,471.5,474.33,4173600,474.33 5/25/2007,479.7,484.95,477.27,483.52,5348500,483.52 5/29/2007,485,491.8,484,487.11,5218000,487.11 5/30/2007,484.5,498.84,483,498.6,7245800,498.6 5/31/2007,500.56,508.78,497.06,497.91,8924300,497.91 6/1/2007,501,505.02,497.93,500.4,4799000,500.4 6/4/2007,497.91,510.51,497.59,507.07,7101000,507.07 6/5/2007,509.75,519,506.61,518.84,10447100,518.84 6/6/2007,516.75,520.78,515.26,518.25,7886700,518.25 6/7/2007,519.75,526.5,512.51,515.06,10630500,515.06 6/8/2007,516.2,519.64,509.46,515.49,6358200,515.49 6/11/2007,514.02,518.25,510,511.34,4647700,511.34 6/12/2007,508.71,511.67,503.17,504.77,6419500,504.77 6/13/2007,507.09,508.54,498.69,505.24,7034000,505.24 6/14/2007,505.38,505.88,501.7,502.84,4621200,502.84 6/15/2007,508.19,509,501.23,505.89,6174100,505.89 6/18/2007,506.18,516,504.24,515.2,4835900,515.2 6/19/2007,514.01,517.25,511.54,514.31,4355300,514.31 6/20/2007,516.96,518.75,509.06,509.97,4338200,509.97 6/21/2007,510.98,515.29,506.28,514.11,4409700,514.11 6/22/2007,516.42,524.99,516.1,524.98,7203700,524.98 6/25/2007,528.98,534.99,523.38,527.42,7925000,527.42 6/26/2007,532.73,533.2,526.24,530.26,5689500,530.26 6/27/2007,525,527.99,519.56,526.29,6123100,526.29 6/28/2007,524.88,529.5,523.8,525.01,4168400,525.01 6/29/2007,526.02,527.4,519.46,522.7,3880600,522.7 7/2/2007,525.49,531.85,524.2,530.38,3487600,530.38 7/3/2007,531.06,534.4,527.5,534.34,1871800,534.34 7/5/2007,535.56,544.4,532.15,541.63,4942900,541.63 7/6/2007,541.25,543.87,538.73,539.4,2747000,539.4 7/9/2007,543,548.74,540.26,542.56,3729800,542.56 7/10/2007,543.79,547,541.65,543.34,3856000,543.34 7/11/2007,543.61,546.5,540.01,544.47,3309300,544.47 7/12/2007,545.86,547.32,540.22,545.33,3441600,545.33 7/13/2007,547.91,552.67,547.25,552.16,5237100,552.16 7/16/2007,550.3,558.58,549.31,552.99,6599500,552.99 7/17/2007,555.04,557.73,552.38,555,4328600,555 7/18/2007,553.89,554.5,543.81,549.5,6080000,549.5 7/19/2007,553.46,553.52,542.24,548.59,11127200,548.59 7/20/2007,511.9,523.18,509.5,520.12,17772300,520.12 7/23/2007,519.01,520,512.15,512.51,6356700,512.51 7/24/2007,509.3,518.69,507.11,514,5572100,514 7/25/2007,516.98,517.02,505.56,509.76,5545000,509.76 7/26/2007,508.74,512.59,498.88,508,6883400,508 7/27/2007,508.53,516.62,505.5,511.89,5509100,511.89 7/30/2007,512.92,519.34,510.5,516.11,3963300,516.11 7/31/2007,520.23,520.44,510,510,4270500,510 8/1/2007,510.5,516.51,508.14,512.94,4421500,512.94 8/2/2007,513.72,514.99,509,511.01,3154900,511.01 8/3/2007,510.05,513.2,503,503,3176200,503 8/6/2007,503,510.15,502.5,510,3651500,510 8/7/2007,509.75,519.88,509.04,516.02,4264300,516.02 8/8/2007,519.34,525.78,517.09,525.78,4068800,525.78 8/9/2007,520.8,526.82,514.63,514.73,4846500,514.73 8/10/2007,510.18,518.72,505.63,515.75,5875200,515.75 8/13/2007,519.54,519.75,513.03,515.5,3179300,515.5 8/14/2007,515.72,517.4,508,508.6,3633700,508.6 8/15/2007,509,511.69,496.71,497.55,5409500,497.55 8/16/2007,492.02,496.43,480.46,491.52,8645600,491.52 8/17/2007,497.44,501,491.65,500.04,5479400,500.04 8/20/2007,502.46,502.56,496,497.92,2697300,497.92 8/21/2007,498.94,508.16,497.77,506.61,3610600,506.61 8/22/2007,509.96,516.25,509.25,512.75,3252700,512.75 8/23/2007,516,516.13,507,512.19,3076700,512.19 8/24/2007,512.61,515.55,508.5,515,2472700,515 8/27/2007,514.43,517.45,511.4,513.26,2325100,513.26 8/28/2007,511.53,514.98,505.79,506.4,3273900,506.4 8/29/2007,507.84,513.3,507.23,512.88,2549300,512.88 8/30/2007,512.36,515.4,510.58,511.4,2651700,511.4 8/31/2007,513.1,516.5,511.47,515.25,2977600,515.25 9/4/2007,515.02,528,514.62,525.15,3693700,525.15 9/5/2007,523.4,529.48,522.25,527.8,3312900,527.8 9/6/2007,529.36,529.83,518.24,523.52,3625900,523.52 9/7/2007,517.86,521.24,516.8,519.35,3663600,519.35 9/10/2007,521.28,522.07,510.88,514.48,3225800,514.48 9/11/2007,516.99,521.65,515.73,521.33,2703600,521.33 9/12/2007,520.53,527.98,519,522.65,2986000,522.65 9/13/2007,524.06,527.21,523.22,524.78,1891100,524.78 9/14/2007,523.2,530.27,522.22,528.75,2764900,528.75 9/17/2007,526.53,529.28,524.07,525.3,2197500,525.3 9/18/2007,526.52,537.25,524.27,535.27,4215700,535.27 9/19/2007,539.27,549.45,538.86,546.85,5526900,546.85 9/20/2007,547,556.8,546.03,552.83,5525000,552.83 9/21/2007,556.34,560.79,552.83,560.1,8011700,560.1 9/24/2007,561,571.46,560,568.02,5297000,568.02 9/25/2007,564,569.56,562.86,569,2730600,569 9/26/2007,570.4,571.79,563.81,568.16,3346100,568.16 9/27/2007,571.73,571.74,565.78,567.5,2056300,567.5 9/28/2007,567,569.55,564.12,567.27,2639500,567.27 10/1/2007,569.97,584.35,569.61,582.55,4711300,582.55 10/2/2007,583.38,596.81,580.01,584.39,7067500,584.39 10/3/2007,586.25,588.99,580.36,584.02,3879500,584.02 10/4/2007,585.09,585.09,577.06,579.03,2986700,579.03 10/5/2007,587.11,596,587.01,594.05,5068700,594.05 10/8/2007,595,610.26,593.95,609.62,5028000,609.62 10/9/2007,615.11,623.78,608.39,615.18,8767800,615.18 10/10/2007,621.36,625.68,616.8,625.39,5385600,625.39 10/11/2007,633.64,641.41,609,622,11799000,622 10/12/2007,623.98,638.4,618.24,637.39,6823700,637.39 10/15/2007,638.47,639.86,615.55,620.11,6943800,620.11 10/16/2007,618.49,625.92,611.99,616,6025300,616 10/17/2007,630.45,634,621.59,633.48,6030500,633.48 10/18/2007,635.41,641.37,628.5,639.62,12289200,639.62 10/19/2007,654.56,658.49,643.23,644.71,15789000,644.71 10/22/2007,638.67,655,636.28,650.75,6664400,650.75 10/23/2007,661.25,677.6,660,675.77,6793700,675.77 10/24/2007,672.71,677.47,659.56,675.82,7404200,675.82 10/25/2007,678.68,678.97,663.55,668.51,5795500,668.51 10/26/2007,674.03,676.54,668.06,674.6,3353900,674.6 10/29/2007,677.77,680,672.09,679.23,3066300,679.23 10/30/2007,677.51,699.91,677.51,694.77,6900600,694.77 10/31/2007,700.69,707,696.04,707,6876800,707 11/1/2007,702.79,713.72,701.78,703.21,6527200,703.21 11/2/2007,710.51,713.58,697.34,711.25,5841500,711.25 11/5/2007,706.99,730.23,706.07,725.65,8883700,725.65 11/6/2007,737.56,741.79,725,741.79,8436300,741.79 11/7/2007,741.13,747.24,723.14,732.94,8252900,732.94 11/8/2007,734.6,734.89,677.18,693.84,16512200,693.84 11/9/2007,675.78,681.88,661.21,663.97,11388100,663.97 11/12/2007,657.74,669.93,626.21,632.07,10227300,632.07 11/13/2007,644.99,660.92,632.07,660.55,8426100,660.55 11/14/2007,673.28,675.49,636.27,641.68,8094700,641.68 11/15/2007,638.57,647.5,624,629.65,6967700,629.65 11/16/2007,633.94,635.49,616.02,633.63,9042800,633.63 11/19/2007,629.59,636.77,618.5,625.85,5527400,625.85 11/20/2007,636.48,659.1,632.87,648.54,9840600,648.54 11/21/2007,643.77,669.97,642.08,660.52,7013500,660.52 11/23/2007,670,678.28,668.11,676.7,2738700,676.7 11/26/2007,680.2,693.4,665,666,6790100,666 11/27/2007,674.8,676.43,650.26,673.57,8904500,673.57 11/28/2007,682.11,694.3,672.14,692.26,7916500,692.26 11/29/2007,690.75,702.79,687.77,697,6208000,697 11/30/2007,711,711.06,682.11,693,7895500,693 12/3/2007,691.01,695,681.14,681.53,4325100,681.53 12/4/2007,678.31,692,677.12,684.16,4231800,684.16 12/5/2007,692.73,698.93,687.5,698.51,4209600,698.51 12/6/2007,697.8,716.56,697.01,715.26,4909000,715.26 12/7/2007,714.99,718,710.5,714.87,3852100,714.87 12/10/2007,715.99,724.8,714,718.42,3856200,718.42 12/11/2007,719.94,720.99,698.78,699.2,6139100,699.2 12/12/2007,714,714.32,688.5,699.35,6159100,699.35 12/13/2007,696.31,697.62,681.21,694.05,5040800,694.05 12/14/2007,687.51,699.7,687.26,689.96,3673500,689.96 12/17/2007,688,695.42,663.67,669.23,5486000,669.23 12/18/2007,674.16,676.71,652.5,673.35,7166700,673.35 12/19/2007,674.21,679.5,669,677.37,4421100,677.37 12/20/2007,685.83,691,680.61,689.69,4422200,689.69 12/21/2007,697.88,699.26,693.24,696.69,5382000,696.69 12/24/2007,694.99,700.73,693.06,700.73,1628400,700.73 12/26/2007,698.99,713.22,698.21,710.84,2530000,710.84 12/27/2007,707.07,716,700.74,700.74,2942500,700.74 12/28/2007,704.93,707.95,696.54,702.53,2562700,702.53 12/31/2007,698.57,702.49,690.58,691.48,2376200,691.48 1/2/2008,692.87,697.37,677.73,685.19,4306900,685.19 1/3/2008,685.26,686.85,676.52,685.33,3252500,685.33 1/4/2008,679.69,680.96,655,657,5359800,657 1/7/2008,653.94,662.28,637.35,649.25,6403400,649.25 1/8/2008,653,659.96,631,631.68,5339100,631.68 1/9/2008,630.04,653.34,622.51,653.2,6739700,653.2 1/10/2008,645.01,657.2,640.11,646.73,6334200,646.73 1/11/2008,642.7,649.47,630.11,638.25,4977000,638.25 1/14/2008,651.14,657.4,645.25,653.82,4447500,653.82 1/15/2008,645.9,649.05,635.38,637.65,5568200,637.65 1/16/2008,628.97,639.99,601.93,615.95,10560000,615.95 1/17/2008,620.76,625.74,598.01,600.79,8216800,600.79 1/18/2008,608.36,609.99,598.45,600.25,8539600,600.25 1/22/2008,562.03,597.5,561.2,584.35,9501500,584.35 1/23/2008,560.71,568,519,548.62,16965700,548.62 1/24/2008,558.8,579.69,554.14,574.49,9400900,574.49 1/25/2008,591.81,595,566.18,566.4,6966000,566.4 1/28/2008,570.97,572.24,548.6,555.98,5816700,555.98 1/29/2008,560.47,561.33,540.67,550.52,6283000,550.52 1/30/2008,549.19,560.43,543.51,548.27,7939600,548.27 1/31/2008,539.01,573,534.29,564.3,14871300,564.3 2/1/2008,528.67,536.67,510,515.9,17600500,515.9 2/4/2008,509.07,512.78,492.55,495.43,13157100,495.43 2/5/2008,489.43,509,488.52,506.8,11203300,506.8 2/6/2008,511.14,511.17,497.93,501.71,7636400,501.71 2/7/2008,496.86,514.19,494.76,504.95,7928900,504.95 2/8/2008,509.41,517.73,508.7,516.69,6828900,516.69 2/11/2008,520.52,523.71,513.4,521.16,5826000,521.16 2/12/2008,523.39,530.6,513.03,518.09,6662300,518.09 2/13/2008,522.5,534.99,518.69,534.62,6624700,534.62 2/14/2008,538.35,541.04,531,532.25,6476700,532.25 2/15/2008,528.31,532.66,524.33,529.64,5240100,529.64 2/19/2008,534.94,535.06,506.5,508.95,6350400,508.95 2/20/2008,503.51,511.01,498.82,509,6662200,509 2/21/2008,512.85,513.21,499.5,502.86,5677800,502.86 2/22/2008,502.06,509,497.55,507.8,5515900,507.8 2/25/2008,505.95,506.5,485.74,486.44,8372800,486.44 2/26/2008,461.2,466.47,446.85,464.19,23287300,464.19 2/27/2008,460.13,475.49,459.64,472.86,10121900,472.86 2/28/2008,470.5,479.09,467.36,475.39,6586900,475.39 2/29/2008,471.87,479.74,464.65,471.18,9425400,471.18 3/3/2008,471.51,472.72,450.11,457.02,7554500,457.02 3/4/2008,450.95,453.36,435.78,444.6,13621700,444.6 3/5/2008,445.25,454.17,444,447.7,7436600,447.7 3/6/2008,447.69,453.3,431.18,432.7,7470100,432.7 3/7/2008,428.88,440,426.24,433.35,8071800,433.35 3/10/2008,428.83,431,413.04,413.62,7987600,413.62 3/11/2008,425.26,440.15,424.65,439.84,8826900,439.84 3/12/2008,440.01,447.88,438.07,440.18,6651900,440.18 3/13/2008,432.67,446.98,428.78,443.01,7726600,443.01 3/14/2008,442.98,449.34,430.62,437.92,6574400,437.92 3/17/2008,427.99,433.71,412.11,419.87,7888200,419.87 3/18/2008,428.98,440.84,425.53,439.16,7237200,439.16 3/19/2008,441.11,447.5,431.67,432,6179000,432 3/20/2008,427.32,435.7,417.5,433.55,9913400,433.55 3/24/2008,438.43,465.78,437.72,460.56,6763500,460.56 3/25/2008,457.46,457.47,446,450.78,5831600,450.78 3/26/2008,452.59,462.87,449.29,458.19,5225700,458.19 3/27/2008,446,448.61,440.49,444.08,5832200,444.08 3/28/2008,447.46,453.57,434.31,438.08,4376200,438.08 3/31/2008,435.64,442.69,432.01,440.47,4446400,440.47 4/1/2008,447.74,466.5,446.87,465.71,6093100,465.71 4/2/2008,469.9,475.74,460.39,465.7,5999000,465.7 4/3/2008,461.73,463.29,448.13,455.12,6778400,455.12 4/4/2008,457.01,477.83,456.2,471.09,5897200,471.09 4/7/2008,477.03,485.44,473.53,476.82,5943500,476.82 4/8/2008,473.04,474.14,462.01,467.81,4547000,467.81 4/9/2008,469.13,472,457.54,464.19,6048100,464.19 4/10/2008,464.96,473.86,461.85,469.08,5072400,469.08 4/11/2008,464.07,467.26,455.01,457.45,4169700,457.45 4/14/2008,457.16,457.45,450.15,451.66,3842600,451.66 4/15/2008,458.13,459.72,443.72,446.84,4577600,446.84 4/16/2008,444.4,458.28,441,455.03,7630700,455.03 4/17/2008,455.63,459.37,446.52,449.54,13353000,449.54 4/18/2008,535.21,547.7,524.77,539.41,18235600,539.41 4/21/2008,539.39,542.59,530.29,537.79,7439700,537.79 4/22/2008,537.57,560.83,537.56,555,7938500,555 4/23/2008,557.94,559.31,540.95,546.49,4921500,546.49 4/24/2008,551.29,554.49,540.02,543.04,4135100,543.04 4/25/2008,549.02,553,542.73,544.06,4164400,544.06 4/28/2008,545.88,556.81,539,552.12,4008600,552.12 4/29/2008,550.83,563.4,550.01,558.47,4346000,558.47 4/30/2008,562.21,584.86,558.47,574.29,7903000,574.29 5/1/2008,578.31,594.93,576.97,593.08,6602800,593.08 5/2/2008,598.49,602.45,579.3,581.29,6998800,581.29 5/5/2008,598.86,599,587.13,594.9,6281000,594.9 5/6/2008,591,592,583,586.36,4629300,586.36 5/7/2008,590.27,599.49,576.43,579,6613000,579 5/8/2008,586.2,589.3,578.91,583.01,5122900,583.01 5/9/2008,579,585,571.3,573.2,4484900,573.2 5/12/2008,574.75,586.75,568.91,584.94,4863900,584.94 5/13/2008,586.23,587.95,578.55,583,5163500,583 5/14/2008,586.49,591.19,575.25,576.3,4375800,576.3 5/15/2008,579,582.95,575.61,581,4342700,581 5/16/2008,581.43,584.68,578.32,580.07,4274100,580.07 5/19/2008,578.55,588.88,573.52,577.52,5604500,577.52 5/20/2008,574.63,582.48,572.91,578.6,3313600,578.6 5/21/2008,578.52,581.41,547.89,549.99,6468100,549.99 5/22/2008,551.95,554.21,540.25,549.46,5076300,549.46 5/23/2008,546.96,553,537.81,544.62,4431500,544.62 5/27/2008,544.96,562.6,543.85,560.9,3865500,560.9 5/28/2008,567.94,571.49,561.1,568.24,4050400,568.24 5/29/2008,574.79,585.88,573.2,583,4845000,583 5/30/2008,583.47,589.92,581.3,585.8,3225200,585.8 6/2/2008,582.5,583.89,571.27,575,3674200,575 6/3/2008,576.5,580.5,560.61,567.3,4305300,567.3 6/4/2008,565.33,578,564.55,572.22,3363200,572.22 6/5/2008,577.08,588.04,576.21,586.3,3916700,586.3