"Date","Open","High","Low","Close","Volume","OI"
03/10/2004,9470,9470,9470,9470,1616,2623
03/11/2004,9435,9440,9250,9250,2765,4401
03/12/2004,9360,9470,9335,9470,1077,4376
03/15/2004,9425,9425,9360,9395,881,4554
03/16/2004,9370,9400,9340,9400,1004,4900
03/17/2004,9595,9745,9585,9745,2215,5625
03/18/2004,9560,9630,9515,9630,1325,5437
03/19/2004,9580,9580,9510,9510,517,5192
03/22/2004,9390,9420,9265,9295,1871,5568
03/23/2004,9400,9475,9365,9475,1066,5366
03/24/2004,9445,9570,9430,9570,989,5269
03/25/2004,9730,9910,9730,9910,592,5012
03/26/2004,9930,10010,9880,10010,1293,5318
03/29/2004,9955,10120,9950,10120,1123,5679
03/30/2004,9955,9955,9815,9950,1068,5818
03/31/2004,9955,9955,9910,9940,558,5521
04/01/2004,9920,10010,9900,9975,632,5190
04/02/2004,10230,10230,10230,10230,1827,6029
04/05/2004,10160,10265,10150,10265,1847,6912
04/06/2004,10270,10280,10210,10280,197,6563
04/07/2004,10250,10250,10095,10190,751,6063
04/08/2004,10270,10315,10185,10225,1144,6054
04/12/2004,10310,10385,10275,10340,877,6536
04/13/2004,10380,10430,10205,10245,1257,6517
04/14/2004,10250,10290,10165,10270,1389,6349
04/15/2004,10025,10110,9920,9950,1634,5801
04/16/2004,9930,10130,9930,10130,1133,5794
04/19/2004,9925,9990,9915,9965,577,5559
04/20/2004,10190,10225,10050,10075,1441,5648
04/21/2004,10080,10235,10080,10230,951,6140
04/22/2004,10160,10375,10140,10360,1651,6766
04/23/2004,10380,10380,10290,10330,354,5793
04/26/2004,10380,10395,10325,10325,561,5947
04/27/2004,10280,10320,10240,10250,1253,5792
04/28/2004,10165,10170,9920,9925,1302,5715
04/29/2004,9975,10020,9830,9830,2063,6622
04/30/2004,9910,9915,9740,9745,991,5040
05/03/2004,9810,9815,9715,9735,453,4884
05/04/2004,9840,9910,9840,9840,689,4777
05/05/2004,9850,9955,9815,9955,659,4445
05/06/2004,9740,9740,9615,9705,1813,5461
05/07/2004,9665,9720,9565,9570,1140,5711
05/10/2004,9075,9100,8960,9015,4155,6854
05/11/2004,9120,9180,9110,9150,1598,6623
05/12/2004,9220,9260,9050,9260,3315,8022
05/13/2004,9065,9120,9005,9020,1265,6592
05/14/2004,8960,9040,8945,8975,1378,6619
05/17/2004,8635,8715,8600,8695,1196,5614
05/18/2004,8860,8925,8850,8900,926,5726
05/19/2004,9145,9220,9060,9065,1691,6351
05/20/2004,9040,9115,8975,9065,809,6350
05/21/2004,9210,9250,9150,9210,736,6027
05/24/2004,9315,9375,9205,9220,993,6328
05/25/2004,9145,9385,9105,9360,1395,6876
05/26/2004,9340,9400,9325,9355,756,6765
05/27/2004,9410,9470,9385,9460,1009,7110
05/28/2004,9480,9520,9470,9490,828,6876
05/31/2004,9385,9390,9385,9390,828,6876
06/01/2004,9470,9495,9385,9495,922,6814
06/02/2004,9470,9530,9415,9530,737,6488
06/03/2004,9280,9340,9210,9210,363,6600
06/04/2004,9340,9430,9335,9420,422,6213
06/07/2004,9605,9715,9585,9695,1589,6464
06/08/2004,9680,9750,9655,9750,423,6428
06/09/2004,9630,9650,9540,9545,1094,2197
06/10/2004,9730,9765,9700,9765,2867,2197
06/11/2004,9705,9765,9705,9765,4,0
06/14/2004,9640,9640,9570,9600,419,3803
06/15/2004,9590,9720,9590,9645,825,4130
06/16/2004,9780,9815,9745,9805,583,4211
06/17/2004,9765,9765,9715,9725,244,4099
06/18/2004,9635,9675,9605,9670,827,4128
06/21/2004,9775,9785,9725,9725,260,4056
06/22/2004,9740,9840,9690,9840,388,3776
06/23/2004,9830,9890,9705,9890,640,4044
06/24/2004,9915,9940,9885,9925,405,4033
06/25/2004,9990,9995,9925,9935,364,4101
06/28/2004,10085,10110,10015,10045,750,4430
06/29/2004,10005,10075,10005,10065,320,4564
06/30/2004,10085,10160,10065,10155,977,4651
07/01/2004,10045,10060,9895,9910,985,4589
07/02/2004,9915,9915,9810,9810,673,4686
07/05/2004,9735,9765,9710,9765,62,0
07/06/2004,9585,9585,9520,9540,477,4715
07/07/2004,9605,9635,9585,9620,915,4788
07/08/2004,9565,9565,9405,9435,517,4119
07/09/2004,9580,9610,9560,9600,558,3938
07/12/2004,9745,9745,9585,9650,673,4063
07/13/2004,9730,9900,9710,9900,1435,4632
07/14/2004,9875,9875,9535,9555,768,4844
07/15/2004,9525,9595,9510,9530,457,4765
07/16/2004,9565,9605,9485,9500,597,4964
07/19/2004,9530,9560,9435,9480,526,4981
07/20/2004,9430,9540,9425,9535,693,4714
07/21/2004,9585,9625,9395,9400,717,4864
07/22/2004,9425,9480,9320,9430,1098,4455
07/23/2004,9385,9385,9230,9260,1082,4332
07/26/2004,9310,9315,9255,9265,364,4239
07/27/2004,9255,9370,9255,9370,1130,4061
07/28/2004,9420,9435,9305,9420,569,4096
07/29/2004,9345,9425,9325,9410,514,3860
07/30/2004,9450,9495,9425,9485,278,3773
08/02/2004,9375,9460,9360,9455,504,3654
08/03/2004,9350,9385,9290,9290,1512,4193
08/04/2004,9200,9285,9185,9255,720,4556
08/05/2004,9275,9290,9080,9105,491,4211
08/06/2004,9135,9145,8895,8910,1411,4654
08/09/2004,9020,9060,9020,9030,332,4321
08/10/2004,9125,9205,9120,9170,874,3923
08/11/2004,9180,9195,9115,9175,1046,4028
08/12/2004,9195,9195,9085,9085,521,4005
08/13/2004,8940,8985,8890,8905,967,4404
08/16/2004,8865,9010,8850,9010,845,4443
08/17/2004,8920,8990,8920,8945,520,4281
08/18/2004,8885,9030,8865,9025,734,4470
08/19/2004,9045,9075,8990,9020,988,4869
08/20/2004,9040,9180,9010,9170,711,4493
08/23/2004,9175,9195,9150,9160,508,4452
08/24/2004,9210,9255,9135,9160,302,4476
08/25/2004,9295,9420,9245,9395,719,4646
08/26/2004,9375,9375,9285,9290,226,4615
08/27/2004,9355,9405,9345,9375,472,4543
08/30/2004,9340,9355,9305,9320,475,4704
08/31/2004,9275,9300,9225,9285,518,4494
09/01/2004,9325,9360,9295,9335,541,4331
09/02/2004,9310,9420,9305,9415,694,4414
09/03/2004,9220,9290,9205,9250,1220,4909
09/06/2004,9425,9455,9425,9455,1220,4909
09/07/2004,9470,9555,9465,9520,1642,5726
09/08/2004,9465,9505,9425,9425,3075,4072
09/09/2004,9330,9360,9290,9295,1886,5304
09/10/2004,9265,9305,9240,9305,1052,4843
09/13/2004,9440,9525,9425,9455,1722,5027
09/14/2004,9455,9475,9415,9475,348,5108
09/15/2004,9355,9355,9255,9270,1807,4343
09/16/2004,9280,9325,9265,9315,735,4142
09/17/2004,9285,9305,9240,9275,457,3707
09/20/2004,9265,9325,9205,9305,835,3892
09/21/2004,9275,9320,9260,9310,486,3963
09/22/2004,9205,9205,9090,9100,1510,4434
09/23/2004,9120,9125,9070,9085,863,4667
09/24/2004,9025,9110,9020,9070,413,4482
09/27/2004,9040,9060,8995,9010,871,4557
09/28/2004,9015,9090,8990,9065,751,4249
09/29/2004,9000,9070,8975,9060,692,4282
09/30/2004,9085,9090,9005,9035,561,4268
10/01/2004,9025,9310,9025,9310,1855,4801
10/04/2004,9505,9550,9490,9510,1343,5095
10/05/2004,9490,9495,9425,9425,841,5089
10/06/2004,9550,9615,9510,9595,986,5352
10/07/2004,9560,9570,9465,9495,1135,5026
10/08/2004,9525,9550,9420,9440,1067,5202
10/11/2004,9485,9490,9450,9490,956,5774
10/12/2004,9345,9375,9305,9360,1137,4226
10/13/2004,9385,9445,9285,9285,1612,4185
10/14/2004,9220,9250,9125,9130,1991,4288
10/15/2004,9140,9230,9140,9190,620,3741
10/18/2004,9160,9255,9135,9240,1709,3372
10/19/2004,9245,9305,9175,9175,1521,3527
10/20/2004,9030,9085,8995,9060,1457,3640
10/21/2004,8990,9075,8975,9065,1085,3809
10/22/2004,9020,9040,8930,8945,755,3892
10/25/2004,8825,8890,8815,8850,1415,4356
10/26/2004,8855,8935,8855,8935,585,4381
10/27/2004,8885,9050,8875,9045,2234,4894
10/28/2004,8965,9040,8935,9005,1843,5332
10/29/2004,8945,8965,8895,8920,819,4964
11/01/2004,8930,9005,8925,8960,1188,5744
11/02/2004,9105,9145,9055,9115,1880,5768
11/03/2004,9205,9235,9155,9200,1283,5413
11/04/2004,9115,9290,9115,9290,1779,5913
11/05/2004,9245,9320,9225,9290,2005,5827
11/08/2004,9205,9215,9165,9210,1117,5892
11/09/2004,9160,9205,9155,9165,1163,5635
11/10/2004,9220,9265,9205,9220,1305,5529
11/11/2004,9105,9155,9050,9135,1623,6431
11/12/2004,9045,9265,9045,9250,1236,5678
11/15/2004,9375,9440,9355,9440,1778,5673
11/16/2004,9345,9365,9300,9335,1046,5514
11/17/2004,9335,9435,9330,9370,1789,5448
11/18/2004,9315,9325,9275,9315,1206,5869
11/19/2004,9300,9305,9110,9135,2356,6716
11/22/2004,9060,9075,9020,9075,1087,5886
11/23/2004,9090,9100,9010,9060,1009,5824
11/24/2004,9040,9055,9000,9035,479,5740
11/25/2004,9075,9105,9065,9105,224,0
11/26/2004,9060,9105,9045,9045,1218,5905
11/29/2004,9165,9170,9080,9115,1424,6021
11/30/2004,9055,9075,9005,9045,1308,6019
12/01/2004,9015,9165,9010,9160,1670,6558
12/02/2004,9160,9260,9135,9260,2041,6786
12/03/2004,9285,9290,9185,9185,2037,6824
12/06/2004,9130,9170,9110,9160,1466,7349
12/07/2004,9105,9125,8990,9000,2946,7207
12/08/2004,9080,9180,9080,9180,3013,4657
12/09/2004,8860,8955,8805,8910,4961,9865
12/10/2004,8860,8905,8820,8860,2215,7940
12/13/2004,8855,8930,8855,8930,1022,7975
12/14/2004,8965,9035,8940,9020,1087,6469
12/15/2004,8975,8995,8910,8935,725,6566
12/16/2004,9000,9005,8965,8975,1223,7092
12/17/2004,9075,9100,9035,9055,2230,8104
12/20/2004,9190,9200,9150,9160,976,7572
12/21/2004,9175,9265,9175,9260,1433,7182
12/22/2004,9300,9330,9275,9330,1343,7404
12/23/2004,9305,9320,9285,9295,1328,7550
12/27/2004,9405,9435,9355,9370,680,7313
12/28/2004,9495,9575,9480,9570,982,7705
12/29/2004,9500,9555,9495,9530,1331,7821
12/30/2004,9540,9560,9490,9495,797,8305
12/31/2004,9525,9565,9510,9550,129,8198
01/03/2005,9565,9605,9490,9500,908,7696
01/04/2005,9565,9575,9465,9465,1402,8193
01/05/2005,9475,9485,9425,9425,796,8182
01/06/2005,9585,9585,9520,9545,1092,8303
01/07/2005,9525,9560,9475,9485,1058,8288
01/10/2005,9485,9550,9475,9515,598,8278
01/11/2005,9565,9575,9510,9540,1032,8258
01/12/2005,9490,9505,9430,9475,2145,8805
01/13/2005,9435,9470,9410,9435,5607,12957
01/14/2005,9475,9530,9475,9530,684,12840
01/17/2005,9540,9540,9510,9530,34,0
01/18/2005,9480,9575,9460,9570,1647,13266
01/19/2005,9475,9495,9395,9405,2624,9140
01/20/2005,9410,9410,9235,9290,3236,9021
01/21/2005,9320,9385,9285,9295,1188,8430
01/24/2005,9300,9360,9295,9305,1970,8218
01/25/2005,9350,9420,9340,9365,1440,8263
01/26/2005,9405,9475,9405,9430,1965,8921
01/27/2005,9365,9415,9365,9380,831,8841
01/28/2005,9360,9380,9310,9355,1318,8923
01/31/2005,9425,9470,9420,9435,1737,9517
02/01/2005,9435,9500,9420,9495,1173,10208
02/02/2005,9480,9525,9470,9515,926,9905
02/03/2005,9445,9455,9400,9435,1291,10300
02/04/2005,9375,9460,9350,9450,3125,11623
02/07/2005,9530,9575,9525,9575,1411,11892
02/08/2005,9545,9570,9535,9565,1284,11284
02/09/2005,9510,9565,9445,9450,2330,11905
02/10/2005,9575,9610,9555,9600,1458,12453
02/11/2005,9585,9705,9585,9690,1565,11709
02/14/2005,9705,9720,9680,9705,915,11747
02/15/2005,9690,9745,9670,9695,1032,11478
02/16/2005,9650,9660,9600,9625,1497,11249
02/17/2005,9660,9670,9580,9585,1633,11030
02/18/2005,9725,9755,9695,9740,3444,12473
02/21/2005,9625,9710,9625,9705,95,0
02/22/2005,9590,9710,9510,9535,2481,10724
02/23/2005,9520,9585,9515,9580,2111,11133
02/24/2005,9575,9655,9550,9655,2084,11245
02/25/2005,9715,9790,9700,9770,1133,11057
02/28/2005,9835,9840,9760,9810,2975,12111
03/01/2005,9835,9905,9825,9895,1563,12601
03/02/2005,9845,9890,9820,9835,1838,12269
03/03/2005,9885,9915,9820,9875,1930,13497
03/04/2005,9915,10015,9915,10015,7008,19624
03/07/2005,9960,10020,9950,10010,5644,22425
03/08/2005,9940,9940,9895,9910,2531,21110
03/09/2005,10015,10015,9875,9875,8714,28471
03/10/2005,9890,9935,9880,9935,5228,27407
03/11/2005,9940,10035,9940,9990,3297,27673
03/14/2005,9910,9940,9890,9915,1134,28123
03/15/2005,9925,9945,9820,9845,1568,28141
03/16/2005,9910,9910,9765,9790,4184,29612
03/17/2005,9795,9830,9770,9805,5108,29537
03/18/2005,9900,9915,9855,9895,2490,31097
03/21/2005,9905,9910,9865,9895,633,30450
03/22/2005,9885,9970,9830,9835,2926,29117
03/23/2005,9820,9820,9745,9780,2422,29874
03/24/2005,9785,9850,9765,9830,3154,31694
03/28/2005,9910,9955,9885,9930,885,30998
03/29/2005,9690,9725,9595,9620,2961,27064
03/30/2005,9640,9710,9615,9710,1689,27374
03/31/2005,9705,9720,9670,9690,1462,27474
04/01/2005,9830,9840,9725,9740,2445,28451
04/04/2005,9745,9770,9705,9770,2788,28996
04/05/2005,9850,9880,9845,9880,1856,26877
04/06/2005,9925,9960,9915,9940,2115,24454
04/07/2005,9990,9990,9880,9960,1516,24879
04/08/2005,9960,9985,9905,9905,1168,25030
04/11/2005,9850,9855,9815,9815,924,24991
04/12/2005,9760,9840,9685,9840,2923,25513
04/13/2005,9750,9760,9650,9660,1892,26390
04/14/2005,9655,9685,9565,9570,2752,26876
04/15/2005,9495,9540,9290,9290,4347,27053
04/18/2005,9030,9090,9020,9055,5500,27244
04/19/2005,9050,9180,9050,9180,2634,27632
04/20/2005,9230,9240,8980,9005,2741,28134
04/21/2005,8990,9245,8990,9245,3818,29587
04/22/2005,9125,9205,8990,9075,1922,29320
04/25/2005,9135,9205,9130,9200,2794,27155
04/26/2005,9100,9125,9035,9040,2048,27672
04/27/2005,9075,9105,8985,9090,2226,27976
04/28/2005,9070,9090,8980,8990,1355,28812
04/29/2005,9025,9055,8955,9030,2678,28843
05/02/2005,9110,9135,9070,9135,1291,25645
05/03/2005,9100,9160,9075,9110,1404,25339
05/04/2005,9115,9220,9090,9210,2326,26225
05/05/2005,9220,9265,9175,9225,2883,27641
05/06/2005,9245,9305,9245,9255,2634,28488
05/09/2005,9265,9330,9255,9320,1000,28748
05/10/2005,9235,9240,9160,9170,2122,30104
05/11/2005,9205,9230,9130,9210,2736,29569
05/12/2005,9175,9185,9095,9100,1933,29839
05/13/2005,9130,9185,9050,9110,2978,29549
05/16/2005,9030,9090,9020,9090,1125,26345
05/17/2005,8930,9015,8930,9005,2823,27356
05/18/2005,8950,9090,8940,9075,3490,28794
05/19/2005,9150,9220,9150,9205,2106,28635
05/20/2005,9150,9165,9120,9140,1506,28781
05/23/2005,9235,9275,9230,9255,2066,29228
05/24/2005,9210,9220,9180,9220,1584,29328
05/25/2005,9130,9140,9055,9070,1766,29429
05/26/2005,9155,9195,9150,9180,2491,30543
05/27/2005,9235,9300,9215,9285,1853,30798
05/31/2005,9325,9345,9290,9300,3541,28318
06/01/2005,9380,9485,9375,9450,2579,28262
06/02/2005,9385,9420,9360,9420,1787,28400
06/03/2005,9370,9375,9310,9310,2350,28636
06/06/2005,9330,9350,9295,9350,4038,28458
06/07/2005,9310,9385,9305,9310,4880,31441
06/08/2005,9390,9405,9365,9385,7648,20990
06/09/2005,9275,9335,9255,9315,5029,20409
06/10/2005,9385,9415,9340,9410,2208,20496
06/13/2005,9415,9450,9380,9450,2110,21728
06/14/2005,9430,9475,9420,9475,1899,21440
06/15/2005,9490,9515,9430,9500,2006,17715
06/16/2005,9525,9560,9500,9545,3031,18729
06/17/2005,9605,9645,9595,9630,1779,18350
06/20/2005,9540,9575,9540,9560,850,16521
06/21/2005,9575,9595,9550,9585,1478,17042
06/22/2005,9630,9640,9595,9615,781,16825
06/23/2005,9630,9640,9550,9565,2030,16863
06/24/2005,9590,9605,9525,9530,855,16726
06/27/2005,9505,9545,9485,9485,1796,16933
06/28/2005,9595,9675,9590,9675,1604,17230
06/29/2005,9640,9670,9625,9625,1134,17183
06/30/2005,9650,9685,9605,9605,1708,17187
07/01/2005,9720,9755,9700,9745,1759,17301
07/05/2005,9670,9750,9660,9740,1979,17351
07/06/2005,9705,9710,9660,9660,2091,18462
07/07/2005,9445,9630,9410,9625,7154,20697
07/08/2005,9685,9820,9660,9815,3154,20995
07/11/2005,9795,9865,9790,9840,3469,21813
07/12/2005,9785,9835,9765,9810,1978,20963
07/13/2005,9790,9820,9775,9780,1161,20464
07/14/2005,9890,9910,9855,9895,3918,21776
07/15/2005,9880,9900,9840,9875,1835,22497
07/18/2005,9870,9870,9805,9820,1653,21613
07/19/2005,9880,9920,9870,9920,2377,22289
07/20/2005,9870,9930,9860,9915,2424,22134
07/21/2005,9870,9915,9805,9830,4025,22173
07/22/2005,9775,9830,9760,9830,1517,22952
07/25/2005,9845,9860,9810,9810,1150,23038
07/26/2005,9835,9850,9815,9840,1391,22382
07/27/2005,9925,9980,9905,9975,2493,23428
07/28/2005,9935,10000,9930,10000,2166,23442
07/29/2005,10005,10015,9930,9960,1362,23179
08/01/2005,10040,10060,10025,10050,1470,23483
08/02/2005,10025,10105,10025,10090,3568,25351
08/03/2005,10080,10080,10010,10030,2574,26209
08/04/2005,10055,10055,9910,9920,2250,25234
08/05/2005,9875,9880,9785,9800,2735,25887
08/08/2005,9880,9885,9825,9860,2320,26311
08/09/2005,10005,10075,10000,10055,3096,26508
08/10/2005,10230,10305,10185,10240,4743,27304
08/11/2005,10325,10435,10300,10435,6732,29319
08/12/2005,10375,10375,10295,10340,2964,28919
08/15/2005,10365,10425,10355,10425,1370,29302
08/16/2005,10410,10410,10320,10320,2812,28589
08/17/2005,10360,10425,10340,10400,3099,28278
08/18/2005,10350,10390,10335,10370,2336,28437
08/19/2005,10420,10445,10410,10435,2869,28487
08/22/2005,10570,10630,10530,10615,4385,28059
08/23/2005,10545,10550,10480,10545,4643,30453
08/24/2005,10550,10590,10475,10485,3656,30837
08/25/2005,10490,10520,10485,10520,723,30576
08/26/2005,10535,10535,10460,10495,3942,31877
08/29/2005,10420,10530,10415,10520,2744,30780
08/30/2005,10545,10550,10460,10505,4761,31304
08/31/2005,10505,10600,10505,10600,4235,30811
09/01/2005,10645,10675,10605,10625,5324,31912
09/02/2005,10625,10710,10625,10670,4801,30166
09/06/2005,10740,10810,10700,10785,8636,30259
09/07/2005,10725,10760,10695,10715,5583,13089
09/08/2005,10655,10670,10625,10630,5656,27486
09/09/2005,10830,10930,10810,10910,7229,30100
09/12/2005,10950,11010,10940,11010,6984,29090
09/13/2005,10975,10990,10920,10930,2724,28583
09/14/2005,10895,10935,10860,10870,2768,32809
09/15/2005,11025,11060,11010,11060,3670,32797
09/16/2005,11050,11190,11050,11185,4397,34520
09/19/2005,11140,11140,11075,11095,3122,34797
09/20/2005,11245,11280,11190,11205,4028,34289
09/21/2005,11200,11265,11190,11220,4082,32806
09/22/2005,11220,11260,11205,11245,2837,34044
09/23/2005,11255,11330,11240,11310,2536,33856
09/26/2005,11450,11490,11425,11450,5368,32982
09/27/2005,11460,11490,11420,11490,3678,33706
09/28/2005,11485,11630,11485,11595,6145,36120
09/29/2005,11605,11835,11605,11835,5980,34801
09/30/2005,11720,11795,11695,11785,5111,35601
10/03/2005,11720,11730,11665,11720,2255,34421
10/04/2005,11875,11935,11820,11825,5250,35013
10/05/2005,11755,11760,11620,11645,4376,34376
10/06/2005,11660,11660,11165,11270,11684,37478
10/07/2005,11245,11425,11220,11410,6172,38196
10/10/2005,11430,11450,11335,11360,6188,39789
10/11/2005,11645,11680,11565,11630,5592,40021
10/12/2005,11565,11585,11470,11485,5307,39076
10/13/2005,11545,11555,11430,11545,4827,37106
10/14/2005,11525,11660,11510,11650,5468,37114
10/17/2005,11480,11565,11470,11550,3642,37550
10/18/2005,11500,11505,11390,11415,2781,37182
10/19/2005,11350,11375,11175,11370,6979,38433
10/20/2005,11375,11375,11145,11150,6064,38060
10/21/2005,11125,11370,11125,11335,3514,37942
10/24/2005,11230,11365,11215,11355,4045,36305
10/25/2005,11390,11420,11330,11415,3008,36146
10/26/2005,11550,11605,11490,11530,4373,36354
10/27/2005,11475,11500,11380,11410,4323,36726
10/28/2005,11425,11570,11420,11555,4505,37582
10/31/2005,11740,11845,11740,11800,5843,38559
11/01/2005,11745,12020,11745,12015,3566,39407
11/02/2005,12010,12115,11950,12105,7388,41815
11/03/2005,12070,12185,12035,12185,6736,43013
11/04/2005,12155,12170,12105,12155,5298,44640
11/07/2005,12140,12200,12100,12190,5112,46484
11/08/2005,12145,12155,12070,12095,5410,46126
11/09/2005,12125,12215,12105,12155,5381,47697
11/10/2005,12150,12230,12110,12220,4625,47307
11/11/2005,12240,12340,12240,12340,2298,47624
11/14/2005,12280,12285,12210,12275,4483,47425
11/15/2005,12190,12250,12155,12195,4526,45095
11/16/2005,12290,12335,12275,12325,3086,46660
11/17/2005,12535,12645,12535,12630,5436,47389
11/18/2005,12610,12800,12610,12785,5595,48541
11/21/2005,12820,12900,12800,12885,3908,48278
11/22/2005,12770,12880,12750,12845,4065,49701
11/23/2005,12845,12980,12825,12980,5105,50911
11/25/2005,12935,12960,12790,12930,3611,51207
11/28/2005,13115,13120,12950,12985,5721,50433
11/29/2005,13015,13075,13015,13040,4718,50580
11/30/2005,12965,13010,12945,12975,4701,50393
12/01/2005,13290,13420,13285,13400,5090,50701
12/02/2005,13505,13520,13405,13460,5652,51047
12/05/2005,13675,13685,13560,13620,8224,49059
12/06/2005,13585,13715,13575,13655,20354,50079
12/07/2005,13650,13660,13520,13575,12484,26064
12/08/2005,13265,13410,13245,13300,12281,30142
12/09/2005,13275,13660,13275,13655,5737,30406
12/12/2005,13895,13900,13810,13885,4383,34276
12/13/2005,13880,14005,13865,13985,6438,34149
12/14/2005,13965,13965,13415,13475,9375,34129
12/15/2005,13220,13340,13215,13240,6580,30732
12/16/2005,13365,13410,13310,13340,3640,32210
12/19/2005,13545,13560,13440,13450,4168,31015
12/20/2005,13695,13765,13680,13760,4105,31881
12/21/2005,14040,14080,14015,14075,4294,31898
12/22/2005,14030,14095,13980,14090,3887,31617
12/23/2005,14060,14080,14035,14070,1560,31290
12/27/2005,14140,14175,13935,13945,3104,31423
12/28/2005,14375,14405,14310,14400,5182,32015
12/29/2005,14505,14515,14425,14445,3572,29258
12/30/2005,14150,14260,14130,14255,3091,30376
01/03/2006,14375,14515,14300,14510,7198,31791
01/04/2006,14475,14640,14460,14615,6870,32826
01/05/2006,14610,14610,14430,14470,5676,33535
01/06/2006,14475,14565,14425,14560,5732,34358
01/09/2006,14515,14640,14510,14590,4520,34010
01/10/2006,14210,14275,14180,14275,6475,35512
01/11/2006,14305,14545,14305,14545,5810,37044
01/12/2006,14515,14530,14430,14450,6704,34419
01/13/2006,14455,14485,14385,14480,5267,36531
01/17/2006,14340,14400,13890,13945,12960,36866
01/18/2006,13885,13915,13420,13480,12724,36317
01/19/2006,13415,13945,13415,13910,8906,35803
01/20/2006,13820,13830,13330,13375,13143,37564
01/23/2006,13530,13575,13445,13490,7239,35766
01/24/2006,13505,13845,13505,13845,6042,35830
01/25/2006,13820,13900,13765,13855,7029,36211
01/26/2006,14160,14325,14150,14290,7818,37914
01/27/2006,14575,14825,14550,14820,10283,38445
01/30/2006,14695,14775,14680,14765,4226,37711
01/31/2006,14785,14795,14675,14685,5534,35173
02/01/2006,14685,14780,14615,14765,7911,36687
02/02/2006,14835,14835,14630,14665,6537,35318
02/03/2006,14825,14940,14715,14850,8431,35123
02/06/2006,14870,14905,14845,14875,3651,35554
02/07/2006,14755,14780,14645,14680,7252,36763
02/08/2006,14460,14600,14405,14595,8885,36253
02/09/2006,14690,14740,14595,14610,7344,36114
02/10/2006,14415,14465,14265,14405,8179,36167
02/13/2006,14055,14135,13995,14020,7746,35033
02/14/2006,14295,14440,14235,14430,7982,35209
02/15/2006,14095,14190,14070,14135,6290,35377
02/16/2006,14155,14285,14135,14285,5775,36578
02/17/2006,13940,13965,13855,13885,6923,38645
02/21/2006,13700,14140,13685,14045,11151,41162
02/22/2006,13920,14110,13900,14070,5631,42926
02/23/2006,14135,14200,14100,14115,5766,43709
02/24/2006,14110,14305,14110,14285,6617,43649
02/27/2006,14245,14375,14245,14355,5194,43326
02/28/2006,14305,14305,14080,14090,9270,43835
03/01/2006,14080,14255,14075,14250,5572,44440
03/02/2006,14250,14250,13885,13950,10634,44233
03/03/2006,13955,13955,13690,13735,8100,44004
03/06/2006,14025,14035,13890,13940,9221,44327
03/07/2006,14000,14000,13725,13805,13898,39206
03/08/2006,13765,13870,13680,13770,9588,17073
03/09/2006,14115,14185,14095,14100,14610,30936
03/10/2006,14095,14430,14095,14390,11110,32729
03/13/2006,14535,14560,14480,14545,6913,33862
03/14/2006,14375,14495,14310,14495,10048,33840
03/15/2006,14460,14490,14395,14480,4226,34919
03/16/2006,14270,14370,14235,14280,6095,35418
03/17/2006,14405,14420,14365,14405,5217,36903
03/20/2006,14705,14715,14655,14685,4085,36308
03/21/2006,14655,14765,14605,14635,8035,36790
03/22/2006,14615,14755,14600,14745,4049,34433
03/23/2006,14625,14665,14530,14635,4130,35622
03/24/2006,14650,14715,14615,14695,4944,37519
03/27/2006,14740,14755,14675,14740,4819,37212
03/28/2006,14840,14865,14705,14740,5468,37277
03/29/2006,15090,15255,15060,15240,6307,37567
03/30/2006,15215,15330,15180,15270,6035,36440
03/31/2006,15230,15260,15165,15190,3589,36957
04/03/2006,15540,15615,15515,15570,9631,36749
04/04/2006,15505,15560,15465,15520,7240,34521
04/05/2006,15475,15565,15460,15545,4785,34750
04/06/2006,15695,15705,15610,15635,6600,35687
04/07/2006,15720,15765,15555,15610,9140,36275
04/10/2006,15650,15700,15625,15690,5342,33182
04/11/2006,15605,15660,15465,15500,7817,34690
04/12/2006,15340,15400,15325,15385,5920,33229
04/13/2006,15415,15435,15335,15390,4448,32561
04/17/2006,15200,15220,15140,15165,2696,32698
04/18/2006,15170,15650,15170,15645,7623,34141
04/19/2006,15665,15665,15540,15635,6301,35333
04/20/2006,15530,15625,15460,15505,7701,35278
04/21/2006,15580,15615,15440,15480,4089,35330
04/24/2006,15085,15140,15005,15020,7743,34300
04/25/2006,15005,15210,15005,15105,5492,34804
04/26/2006,15100,15335,15100,15295,3907,34359
04/27/2006,15220,15330,15175,15225,10122,33586
04/28/2006,15155,15205,15055,15115,5710,32850
05/01/2006,15120,15135,15050,15055,3145,32556
05/02/2006,15320,15345,15290,15320,4045,32086
05/03/2006,15285,15360,15255,15345,3757,32385
05/04/2006,15335,15445,15335,15430,2912,33498
05/05/2006,15405,15525,15375,15525,5762,35424
05/08/2006,15415,15480,15390,15455,5781,35807
05/09/2006,15365,15420,15345,15390,3989,36457
05/10/2006,15175,15185,15045,15065,6409,36655
05/11/2006,15085,15140,14740,14805,11642,37687
05/12/2006,14640,14705,14485,14510,9554,38292
05/15/2006,14610,14710,14505,14700,9147,38232
05/16/2006,14710,14720,14405,14415,10542,35672
05/17/2006,14410,14465,14055,14115,15842,39209
05/18/2006,14115,14335,14075,14150,10043,35724
05/19/2006,14145,14480,14145,14405,9161,36829
05/22/2006,14015,14040,13815,13910,12809,37804
05/23/2006,13920,14085,13735,13745,16651,42284
05/24/2006,13690,14085,13685,14025,12616,41880
05/25/2006,14030,14075,13885,14050,8107,39819
05/26/2006,14195,14360,14135,14325,8586,41638
05/30/2006,14105,14165,13720,13755,10070,41185
05/31/2006,13745,13845,13705,13840,9668,40592
06/01/2006,13855,13915,13625,13900,9848,41952
06/02/2006,13995,14040,13855,14000,7097,42219
06/05/2006,13855,13890,13610,13685,9956,42491
06/06/2006,13585,13590,13345,13520,21073,42224
06/07/2006,13535,13535,13265,13280,15295,20292
06/08/2006,12925,12945,12650,12845,33100,30058
06/09/2006,12815,13025,12795,12810,8572,35681
06/12/2006,12955,13040,12720,12750,9354,35972
06/13/2006,12430,12515,12285,12325,16992,36395
06/14/2006,12280,12575,12280,12565,10648,34437
06/15/2006,12575,13055,12575,13010,14162,37049
06/16/2006,12960,13045,12840,12870,9181,37917
06/19/2006,13110,13140,12885,12930,7707,36186
06/20/2006,12920,12950,12805,12895,8679,36075
06/21/2006,12900,13095,12810,13030,10705,37315
06/22/2006,13280,13280,13125,13225,10242,38125
06/23/2006,13230,13345,13170,13250,5926,35649
06/26/2006,13285,13330,13255,13320,2938,34897
06/27/2006,13325,13330,13045,13075,8651,35809
06/28/2006,13105,13185,13040,13185,5510,35221
06/29/2006,13360,13660,13330,13645,10016,36370
06/30/2006,13665,13730,13610,13670,9530,36848
07/03/2006,13765,13930,13760,13915,3053,36550
07/05/2006,13795,13835,13465,13600,9008,37280
07/06/2006,13620,13645,13520,13615,5895,36109
07/07/2006,13510,13565,13325,13360,8839,37287
07/10/2006,13665,13720,13585,13665,5183,37236
07/11/2006,13655,13675,13460,13665,6289,35444
07/12/2006,13725,13725,13295,13370,5072,35358
07/13/2006,13425,13475,12975,13035,11753,36546
07/14/2006,13045,13045,12830,12875,10393,36398
07/17/2006,12890,12960,12820,12885,4463,36627
07/18/2006,12655,12800,12585,12755,9530,37100
07/19/2006,12765,13115,12705,13035,12308,39455
07/20/2006,13055,13195,12925,12970,9479,38293
07/21/2006,12980,13025,12825,12885,7674,38375
07/24/2006,12990,13205,12960,13150,7353,39670
07/25/2006,13165,13400,13165,13315,7639,39814
07/26/2006,13310,13310,13080,13125,6703,39905
07/27/2006,13100,13480,13095,13365,9968,39865
07/28/2006,13350,13680,13320,13635,8806,40632
07/31/2006,13585,13615,13550,13605,6191,39330
08/01/2006,13600,13605,13420,13495,7622,40180
08/02/2006,13485,13800,13485,13750,9844,41460
08/03/2006,13650,13785,13555,13720,6946,40665
08/04/2006,13750,13805,13595,13660,8752,40027
08/07/2006,13390,13425,13345,13395,5117,39116
08/08/2006,13385,13645,13385,13555,9142,40792
08/09/2006,13570,13920,13560,13730,13515,42689
08/10/2006,13740,13815,13675,13780,7007,40326
08/11/2006,13775,13805,13695,13755,4258,40268
08/14/2006,13825,14110,13825,13995,7130,41434
08/15/2006,13995,14225,13995,14185,9429,43279
08/16/2006,14220,14370,14215,14335,8184,43395
08/17/2006,14200,14310,14175,14250,5719,41773
08/18/2006,14235,14305,14185,14300,4835,40529
08/21/2006,14170,14200,14140,14195,5201,40188
08/22/2006,14290,14375,14270,14370,7615,40092
08/23/2006,14345,14370,14205,14280,5746,38249
08/24/2006,14275,14275,14105,14145,6795,38718
08/25/2006,14145,14230,14115,14155,4552,38970
08/28/2006,13965,14100,13960,14050,8046,40421
08/29/2006,14115,14130,14005,14130,5500,39813
08/30/2006,14075,14130,14060,14085,6556,40252
08/31/2006,14075,14330,14075,14260,4229,38847
09/01/2006,14310,14390,14270,14370,5273,38553
09/05/2006,14500,14540,14470,14510,13145,40510
09/06/2006,14420,14425,14290,14300,12796,18506
09/07/2006,14110,14160,14015,14145,17272,30946
09/08/2006,14140,14250,14140,14225,5047,32672
09/11/2006,14000,14110,13920,14015,11578,34319
09/12/2006,13900,14165,13900,14155,10287,34729
09/13/2006,13945,14065,13915,14025,6951,34993
09/14/2006,14040,14120,14020,14045,4668,34504
09/15/2006,14050,14120,13990,14015,5987,35919
09/18/2006,14090,14115,14015,14075,6360,36024
09/19/2006,13995,14055,13855,13950,6402,36055
09/20/2006,13945,14080,13900,14060,8895,37101
09/21/2006,14030,14040,13855,13905,6040,37990
09/22/2006,13770,13800,13650,13725,4278,37537
09/25/2006,13815,13900,13695,13880,6633,37815
09/26/2006,13770,13930,13750,13910,7975,38812
09/27/2006,14135,14230,14090,14180,13419,38807
09/28/2006,14185,14325,14185,14305,6748,34871
09/29/2006,14345,14365,14295,14310,5457,35679
10/02/2006,14460,14510,14395,14410,8887,35659
10/03/2006,14375,14495,14345,14460,10243,34882
10/04/2006,14430,14555,14310,14550,9855,36009
10/05/2006,14555,14710,14555,14655,8598,37320
10/06/2006,14680,14710,14560,14625,7889,37963
10/09/2006,14595,14615,14475,14515,6310,38996
10/10/2006,14515,14770,14515,14740,6710,37858
10/11/2006,14740,14740,14500,14650,7935,38874
10/12/2006,14590,14770,14560,14740,9295,39476
10/13/2006,14785,14860,14750,14830,6333,40936
10/16/2006,14905,14925,14860,14890,4990,39634
10/17/2006,14765,14810,14655,14795,8931,41230
10/18/2006,14805,14975,14805,14910,7731,38581
10/19/2006,14895,14905,14740,14790,3934,38257
10/20/2006,14780,14875,14755,14820,5672,38088
10/23/2006,14880,15100,14880,15080,10376,38328
10/24/2006,15070,15070,14975,15050,4597,38345
10/25/2006,15040,15060,14930,15045,6572,38767
10/26/2006,15060,15080,14955,15080,4895,40100
10/27/2006,14890,14905,14700,14730,7064,40815
10/30/2006,14590,14690,14570,14645,8094,41623
10/31/2006,14640,14650,14510,14570,6025,42211
11/01/2006,14560,14670,14435,14455,8301,42839
11/02/2006,14540,14575,14460,14510,4135,41753
11/03/2006,14585,14655,14530,14550,6871,42823
11/06/2006,14625,14795,14605,14770,8080,42727
11/07/2006,14775,14775,14585,14610,6824,43531
11/08/2006,14455,14515,14370,14480,8450,43533
11/09/2006,14470,14510,14325,14355,6052,42788
11/10/2006,14350,14350,14270,14295,2724,43317
11/13/2006,14245,14310,14210,14250,6382,45233
11/14/2006,14245,14610,14235,14600,8779,46282
11/15/2006,14480,14600,14420,14560,6771,46204
11/16/2006,14370,14465,14355,14445,7502,46504
11/17/2006,14275,14290,14185,14270,6963,46296
11/20/2006,13970,14060,13950,14005,10860,46212
11/21/2006,14030,14030,13925,13980,3946,45817
11/22/2006,13975,14080,13975,14000,4706,46529
11/23/2006,14015,14025,13990,14010,659,45817
11/24/2006,14015,14025,13810,13810,5286,45476
11/27/2006,13985,14030,13830,13875,9481,43886
11/28/2006,13880,14100,13860,14090,10699,41657
11/29/2006,14090,14400,14075,14390,9364,41605
11/30/2006,14385,14490,14375,14425,12494,42793
12/01/2006,14515,14515,14275,14450,12416,40504
12/04/2006,14440,14615,14430,14560,9754,42435
12/05/2006,14565,14565,14450,14540,18217,43677
12/06/2006,14560,14625,14530,14625,10384,18809
12/07/2006,14640,14715,14630,14635,23837,31812
12/08/2006,14605,14750,14605,14730,6968,27497
12/11/2006,14780,14865,14745,14835,6064,27895
12/12/2006,14850,14880,14770,14875,4721,27950
12/13/2006,14925,14940,14875,14930,4592,28307
12/14/2006,14925,15160,14925,15135,7592,31319
12/15/2006,15130,15230,15095,15155,7653,32837
12/18/2006,15150,15165,15025,15060,4867,32151
12/19/2006,14990,15050,14930,14975,8564,33381
12/20/2006,15210,15255,15170,15185,4349,33303
12/21/2006,15245,15295,15175,15185,5551,32101
12/22/2006,15180,15350,15180,15330,4716,32259
12/26/2006,15375,15460,15360,15450,1201,32413
12/27/2006,15440,15525,15405,15520,4123,33521
12/28/2006,15425,15515,15425,15490,2358,33083
12/29/2006,15490,15535,15445,15450,3195,32855
01/02/2007,15545,15585,15450,15450,892,32448
01/03/2007,15490,15670,15440,15510,13309,35282
01/04/2007,15505,15615,15440,15605,8107,35667
01/05/2007,15600,15600,15125,15130,12574,36625
01/08/2007,15265,15270,15130,15255,6780,36306
01/09/2007,15470,15470,15325,15440,9422,36207
01/10/2007,15420,15420,15100,15190,9971,36548
01/11/2007,15195,15265,15075,15220,9536,37319
01/12/2007,15260,15390,15225,15335,5683,34623
01/16/2007,15460,15480,15395,15425,5615,34203
01/17/2007,15475,15485,15400,15415,6481,34445
01/18/2007,15395,15650,15395,15525,8843,34897
01/19/2007,15535,15660,15525,15615,5551,34662
01/22/2007,15660,15665,15510,15570,6625,35199
01/23/2007,15605,15745,15575,15700,7120,35585
01/24/2007,15715,15870,15715,15860,8808,36149
01/25/2007,15845,15845,15515,15575,8116,36526
01/26/2007,15600,15675,15515,15640,8145,38331
01/29/2007,15710,15790,15690,15725,7508,37469
01/30/2007,15715,15810,15700,15785,6019,37813
01/31/2007,15585,15670,15530,15615,10364,39769
02/01/2007,15615,15850,15615,15845,7475,40611
02/02/2007,15835,15835,15750,15755,4268,40056
02/05/2007,15570,15640,15545,15575,6164,39433
02/06/2007,15630,15665,15545,15615,4189,39599
02/07/2007,15630,15640,15510,15565,7385,41921
02/08/2007,15485,15495,15415,15475,8018,42368
02/09/2007,15750,15760,15580,15625,10547,42628
02/12/2007,15675,15720,15580,15620,5018,43441
02/13/2007,15645,15915,15645,15885,9791,42335
02/14/2007,15895,16180,15895,16135,12225,43885
02/15/2007,16050,16095,16010,16075,8532,45735
02/16/2007,16065,16080,16000,16055,5314,45007
02/19/2007,16125,16145,16115,16140,5314,45007
02/20/2007,16125,16170,16065,16135,8261,44639
02/21/2007,16105,16175,16055,16170,8622,45480
02/22/2007,16290,16380,16280,16365,10377,47690
02/23/2007,16350,16430,16335,16400,7676,45965
02/26/2007,16435,16445,16335,16420,8082,46794
02/27/2007,16410,16410,15475,15660,35606,54915
02/28/2007,15640,15835,15575,15690,23792,54946
03/01/2007,15705,15705,15185,15495,28973,56489
03/02/2007,15260,15285,15030,15060,24048,56489
03/05/2007,14680,14910,14665,14715,29412,55005
03/06/2007,14705,15165,14705,15120,40419,60551
03/07/2007,14940,15040,14915,14935,20132,62684
03/08/2007,15305,15405,15265,15295,27947,46051
03/09/2007,15285,15480,15285,15420,12745,44635
03/12/2007,15530,15535,15330,15510,14916,44300
03/13/2007,15515,15515,14950,15010,15553,46160
03/14/2007,15015,15015,14510,14945,28363,52562
03/15/2007,14980,15150,14950,15055,13821,46244
03/16/2007,15060,15100,14865,14950,8871,44262
03/19/2007,15260,15350,15205,15340,9891,45754
03/20/2007,15330,15475,15275,15445,8813,46739
03/21/2007,15455,15745,15425,15695,10815,46188
03/22/2007,15665,15870,15665,15795,16747,50290
03/23/2007,15795,15805,15660,15750,8274,46874
03/26/2007,15730,15795,15520,15715,10804,48374
03/27/2007,15710,15715,15590,15640,10300,48520
03/28/2007,15630,15630,15275,15365,11807,49468
03/29/2007,15370,15655,15370,15565,11214,50559
03/30/2007,15560,15710,15425,15480,12911,45445
04/02/2007,15340,15435,15285,15370,9319,45864
04/03/2007,15540,15700,15535,15665,10052,47209
04/04/2007,15680,15825,15655,15820,7979,45987
04/05/2007,15800,15840,15715,15790,4503,44607
04/06/2007,15775,15850,15735,15790,1337,44695
04/09/2007,15980,16045,15950,15965,3877,46164
04/10/2007,15965,16015,15925,15965,6363,47281
04/11/2007,15965,15980,15805,15860,8946,47242
04/12/2007,15765,15885,15705,15850,9206,48841
04/13/2007,15705,15805,15670,15770,10379,50676
04/16/2007,15930,16130,15925,16105,11308,52185
04/17/2007,15820,15940,15810,15890,11739,52726
04/18/2007,15895,15900,15780,15845,11132,54116
04/19/2007,15905,15905,15545,15675,10512,54156
04/20/2007,15660,15855,15645,15850,9391,54042
04/23/2007,15700,15755,15625,15675,7106,53764
04/24/2007,15675,15700,15545,15670,6357,53211
04/25/2007,15675,15725,15545,15720,12669,55484
04/26/2007,15725,15755,15615,15750,7492,55759
04/27/2007,15760,15760,15525,15635,7308,56810
04/30/2007,15675,15695,15500,15540,5777,56702
05/01/2007,15515,15565,15450,15555,7189,55722
05/02/2007,15680,15755,15640,15725,8094,56751
05/03/2007,15740,15820,15690,15815,6790,57043
05/04/2007,15815,15860,15785,15840,6169,57077
05/07/2007,15875,15910,15840,15900,6179,57739
05/08/2007,15890,15890,15750,15820,10077,59515
05/09/2007,15955,16050,15905,16045,14248,61112
05/10/2007,16045,16045,15735,15755,11275,56300
05/11/2007,15755,15955,15710,15950,13853,57016
05/14/2007,15910,15980,15835,15920,8172,56621
05/15/2007,15920,15920,15725,15765,14421,59310
05/16/2007,15810,15905,15755,15905,8834,57522
05/17/2007,15910,15915,15705,15785,4569,57251
05/18/2007,15650,15780,15640,15730,10698,60334
05/21/2007,15765,15855,15755,15800,7822,59029
05/22/2007,15940,15960,15860,15900,9034,58463
05/23/2007,15900,16035,15900,15935,10269,57244
05/24/2007,15925,15980,15735,15770,11484,57733
05/25/2007,15770,15800,15685,15770,8858,58564
05/28/2007,15845,15850,15835,15850,8858,58564
05/29/2007,15845,15980,15835,15935,7840,57918
05/30/2007,15930,15950,15750,15945,10626,59905
05/31/2007,16090,16200,16075,16190,23213,67370
06/01/2007,16175,16300,16175,16280,9118,65127
06/04/2007,16180,16245,16150,16220,14011,60498
06/05/2007,16215,16295,16120,16200,23723,55855
06/06/2007,16200,16200,15985,16030,28968,55855
06/07/2007,16185,16190,15915,15970,27369,35900
06/08/2007,15870,16145,15860,16140,12303,36873
06/11/2007,16075,16195,16025,16115,12065,37265
06/12/2007,16000,16050,15855,15870,9781,38023
06/13/2007,15920,16115,15900,16090,8673,40160
06/14/2007,16125,16220,16095,16190,11885,38755
06/15/2007,16180,16395,16180,16360,11502,39089
06/18/2007,16390,16440,16325,16415,7213,38610
06/19/2007,16360,16415,16325,16410,6845,38741
06/20/2007,16435,16490,16275,16285,8832,38694
06/21/2007,16385,16450,16275,16420,11105,40400
06/22/2007,16380,16405,16150,16230,13211,41577
06/25/2007,16230,16365,16160,16230,9263,40478
06/26/2007,16225,16315,16155,16170,11451,41165
06/27/2007,16170,16180,15940,16145,11440,41354
06/28/2007,16175,16265,16145,16190,5946,39738
06/29/2007,16295,16420,16255,16365,10191,39005
07/02/2007,16365,16475,16345,16465,5953,39844
07/03/2007,16410,16445,16385,16435,3979,39803
07/05/2007,16390,16435,16320,16425,5712,39848
07/06/2007,16425,16440,16360,16395,5036,39924
07/09/2007,16490,16560,16425,16425,4159,40060
07/10/2007,16430,16430,16240,16270,9878,40358
07/11/2007,16210,16320,16120,16320,9614,39830
07/12/2007,16325,16395,16220,16385,13763,41851
07/13/2007,16395,16500,16390,16445,8114,43072
07/16/2007,16435,16465,16370,16390,4221,41476
07/17/2007,16340,16455,16340,16400,6419,42194
07/18/2007,16365,16365,16135,16285,9657,42611
07/19/2007,16285,16430,16285,16390,7034,42182
07/20/2007,16385,16385,16055,16145,11340,43320
07/23/2007,16140,16275,16140,16215,7804,42371
07/24/2007,16205,16215,15900,15945,14234,43857
07/25/2007,16015,16080,15840,15995,18056,44460
07/26/2007,15975,16015,15250,15465,40841,51435
07/27/2007,15470,15500,15180,15220,21765,48550
07/30/2007,15340,15555,15320,15495,13908,44970
07/31/2007,15515,15610,15305,15340,15047,47847
08/01/2007,15345,15345,15000,15185,18619,50251
08/02/2007,15190,15370,15185,15330,13374,50522
08/03/2007,15200,15225,14810,14875,15154,51036
08/06/2007,15110,15240,14930,15225,15864,50979
08/07/2007,15160,15305,15080,15225,13369,49025
08/08/2007,15225,15535,15215,15490,14950,49212
08/09/2007,15485,15495,15030,15055,19092,51616
08/10/2007,15050,15050,14645,14900,20735,49878
08/13/2007,14945,15080,14940,14940,10879,49119
08/14/2007,14935,15090,14755,14820,13302,50090
08/15/2007,14770,14825,14440,14465,16774,49262
08/16/2007,14450,14455,13700,14140,40240,60035
08/17/2007,14150,14310,13555,14025,34676,61453
08/20/2007,14045,14055,13775,13995,15591,56828
08/21/2007,13885,14070,13885,14020,13931,57546
08/22/2007,14065,14375,14065,14355,10866,57452
08/23/2007,14355,14770,14355,14565,14938,58105
08/24/2007,14535,14695,14400,14685,9523,56934
08/27/2007,14600,14605,14485,14490,5038,54853
08/28/2007,14480,14485,14080,14145,14456,57583
08/29/2007,14140,14610,14080,14575,10098,54517
08/30/2007,14570,14570,14240,14425,11092,54506
08/31/2007,14850,14875,14705,14785,13617,54854
09/03/2007,14690,14705,14645,14645,13617,54854
09/04/2007,14690,14790,14545,14745,12777,56892
09/05/2007,14735,14735,14190,14295,15050,57198
09/06/2007,14330,14460,14280,14385,27007,65571
09/07/2007,14250,14295,13935,13990,31881,63318
09/10/2007,14005,14055,13765,13910,21230,53395
09/11/2007,13900,14180,13900,14155,23549,54720
09/12/2007,14020,14125,13995,14085,24841,54720
09/13/2007,14005,14235,13990,14165,16376,64866
09/14/2007,14165,14330,14165,14320,7793,63661
09/17/2007,14205,14265,14145,14200,8949,63500
09/18/2007,14060,14505,14035,14490,21232,70323
09/19/2007,14510,14810,14510,14670,12571,67026
09/20/2007,14570,14655,14355,14410,13553,66324
09/21/2007,14405,14730,14405,14600,8100,66364
09/24/2007,14655,14675,14570,14610,6737,64511
09/25/2007,14545,14610,14480,14605,10501,64413
09/26/2007,14610,14840,14610,14800,9447,64247
09/27/2007,15100,15160,15060,15155,9884,63498
09/28/2007,15000,15045,14910,14960,7729,63453
10/01/2007,15130,15380,15060,15310,10339,63757
10/02/2007,15385,15395,15245,15290,8051,63818
10/03/2007,15310,15385,15255,15330,9320,62997
10/04/2007,15335,15355,15275,15305,5045,63119
10/05/2007,15360,15535,15340,15510,7703,64663
10/08/2007,15470,15515,15415,15495,2774,63486
10/09/2007,15530,15530,15415,15510,8111,65150
10/10/2007,15455,15500,15390,15480,7016,63927
10/11/2007,15460,15830,15460,15600,12086,63337
10/12/2007,15575,15710,15570,15710,5954,62573
10/15/2007,15655,15660,15420,15520,7129,62574
10/16/2007,15270,15325,15150,15165,11748,65413
10/17/2007,15195,15360,15140,15230,11164,66366
10/18/2007,15240,15280,15125,15200,7751,64621
10/19/2007,15180,15180,14655,14660,10577,63149
10/22/2007,14550,14735,14515,14705,12089,64795
10/23/2007,14730,14820,14625,14780,10565,62899
10/24/2007,14780,14780,14315,14600,16794,63694
10/25/2007,14595,14690,14430,14590,10993,64070
10/26/2007,14580,14915,14580,14865,7995,63463
10/29/2007,14975,14990,14895,14965,9443,63766
10/30/2007,14910,14930,14825,14855,7345,63532
10/31/2007,14955,15105,14920,15065,10325,64156
11/01/2007,15070,15115,14650,14745,17849,63802
11/02/2007,14645,14805,14515,14720,15087,65586
11/05/2007,14340,14455,14300,14410,10286,63262
11/06/2007,14485,14615,14485,14590,9137,64348
11/07/2007,14615,14630,13985,14055,13312,63301
11/08/2007,14020,14130,13760,13885,14443,61096
11/09/2007,13870,13940,13280,13475,24378,62600
11/12/2007,13390,13465,13180,13245,13510,58174
11/13/2007,13260,13680,13235,13640,14600,59397
11/14/2007,13660,13880,13620,13710,15071,58469
11/15/2007,13470,13560,13300,13390,12930,57592
11/16/2007,13400,13480,13305,13405,10147,57171
11/19/2007,13270,13280,12930,12995,15935,60591
11/20/2007,12990,13515,12990,13395,16097,58750
11/21/2007,13390,13435,12765,12910,14332,61038
11/23/2007,13015,13220,12975,13220,7913,57980
11/26/2007,13420,13435,13035,13070,12434,57817
11/27/2007,13420,13520,13220,13495,12420,58603
11/28/2007,13365,13800,13365,13740,17399,58713
11/29/2007,13760,13910,13720,13805,9726,57660
11/30/2007,14015,14130,13915,14010,13279,59579
12/03/2007,13910,13915,13785,13855,7455,58761
12/04/2007,13640,13665,13565,13645,8386,59246
12/05/2007,13665,14135,13660,14080,11155,59081
12/06/2007,14170,14320,14025,14310,11458,56410
12/07/2007,14285,14285,14155,14225,9433,56361
12/10/2007,14165,14305,13845,13845,24167,58403
12/11/2007,14245,14360,13765,13845,24167,58999
12/12/2007,14115,14380,14000,14145,25627,53969
12/13/2007,13755,13835,13665,13805,38870,45330
12/14/2007,13660,13780,13630,13645,13710,44723
12/17/2007,13430,13530,13225,13235,8830,44677
12/18/2007,13250,13530,13250,13450,8982,44647
12/19/2007,13280,13400,13260,13365,7826,44893
12/20/2007,13255,13375,13210,13315,8191,47612
12/21/2007,13595,13875,13585,13795,11444,49527
12/24/2007,13775,13860,13755,13845,2555,48541
12/26/2007,13900,13940,13840,13900,2172,48591
12/27/2007,13865,13880,13550,13595,7319,49420
12/28/2007,13530,13690,13460,13495,9150,51875
12/31/2007,13535,13550,13320,13360,2701,51313
01/02/2008,13420,13460,13020,13145,10749,52892
01/03/2008,13045,13200,13005,13075,10896,54391
01/04/2008,13045,13045,12550,12680,23305,57893
01/07/2008,12725,12765,12580,12680,12231,57157
01/08/2008,12720,12845,12550,12570,15879,58265
01/09/2008,12500,12820,12500,12790,16674,57892
01/10/2008,12815,12815,12515,12670,18003,59530
01/11/2008,12675,12675,12275,12345,14515,60426
01/14/2008,12330,12460,12260,12390,9323,61886
01/15/2008,12160,12250,11815,11965,19675,64601
01/16/2008,11880,11930,11550,11765,20980,63781
01/17/2008,11915,11945,11490,11540,22660,66524
01/18/2008,11590,11985,11580,11730,17049,64911
01/21/2008,11105,11105,10800,10830,17049,64911
01/22/2008,11105,11420,10760,11280,53977,74086
01/23/2008,11255,11280,10565,11275,33427,73543
01/24/2008,11280,11490,11240,11460,20743,73403
01/25/2008,11495,11960,11490,11645,21480,76914
01/28/2008,11355,11595,11270,11490,14586,79288
01/29/2008,11505,11780,11505,11720,10793,78970
01/30/2008,11720,11855,11555,11560,16637,78209
01/31/2008,11555,11880,11435,11780,22510,81246
02/01/2008,11825,12020,11760,11960,15008,81424
02/04/2008,12100,12140,11930,11950,10329,80467
02/05/2008,11980,11980,11485,11550,19270,81191
02/06/2008,11545,11545,11220,11285,13486,82755
02/07/2008,11315,11545,11150,11440,16951,83867
02/08/2008,11380,11450,11050,11135,12709,84361
02/11/2008,11160,11270,11025,11180,8941,84033
02/12/2008,11135,11500,11135,11415,16780,84187
02/13/2008,11370,11535,11330,11480,11981,83040
02/14/2008,11800,11910,11625,11635,17335,83499
02/15/2008,11740,11820,11565,11760,15331,83216
02/18/2008,11910,12000,11875,11995,15331,83216
02/19/2008,11875,12090,11810,11900,15877,85182
02/20/2008,11555,11730,11480,11665,17794,85205
02/21/2008,11680,11995,11655,11720,12638,87083
02/22/2008,11700,11795,11500,11790,11185,85460
02/25/2008,12065,12235,11955,12205,13610,86357
02/26/2008,12170,12295,12050,12245,12119,85130
02/27/2008,12125,12230,12065,12115,14560,87823
02/28/2008,12100,12125,11855,11880,13605,89148
02/29/2008,11655,11665,11460,11495,18309,89639
03/03/2008,11120,11380,11090,11320,17221,87242
03/04/2008,11330,11375,10890,11110,15381,86402
03/05/2008,11135,11380,11120,11225,17072,87790
03/06/2008,11345,11345,10955,10995,931,1150
03/07/2008,10860,11030,10755,10840,1088,1766
03/10/2008,10915,10915,10595,10615,5798,6438
03/11/2008,10855,11215,10825,11200,9575,11583
03/12/2008,11240,11240,10940,10960,13274,19129
03/13/2008,10475,10925,10455,10780,44041,40107
03/14/2008,10600,10755,10210,10295,23094,42459
03/17/2008,9915,10090,9765,9970,23165,40488
03/18/2008,10040,10615,9960,10605,21163,45150
03/19/2008,10610,10660,10100,10110,18002,43880
03/20/2008,10110,10435,10075,10370,10930,44406
03/24/2008,10715,10920,10715,10855,7583,44364
03/25/2008,10870,11050,10865,10950,15019,45714
03/26/2008,10920,10960,10770,10775,11791,44044
03/27/2008,10775,11055,10760,10850,12141,45643
03/28/2008,11115,11120,10870,10895,9695,45244
03/31/2008,10800,10975,10795,10900,10016,47653
04/01/2008,10920,11480,10920,11445,16080,47294
04/02/2008,11505,11635,11435,11510,11461,46830
04/03/2008,11635,11675,11530,11610,8694,46665
04/04/2008,11600,11680,11470,11520,8080,47025
04/07/2008,11810,11815,11670,11690,7976,48363
04/08/2008,11670,11670,11465,11610,8706,49130
04/09/2008,11620,11620,11280,11350,10503,50885
04/10/2008,11190,11360,11105,11265,13341,50157
04/11/2008,11265,11485,11225,11265,15561,52318
04/14/2008,11170,11250,11110,11175,6707,49786
04/15/2008,11185,11330,11135,11270,9286,50166
04/16/2008,11310,11735,11305,11715,10906,50522
04/17/2008,11695,11735,11585,11715,11084,52246
04/18/2008,11710,12100,11710,11980,11008,52501
04/21/2008,11880,11945,11815,11930,8268,53307
04/22/2008,11900,11900,11675,11770,9835,54341
04/23/2008,11800,11950,11715,11895,8387,53487
04/24/2008,11875,12055,11705,11935,11077,54376
04/25/2008,11915,12260,11915,12175,12006,55511
04/28/2008,12235,12275,12145,12230,6157,55702
04/29/2008,12235,12235,12070,12125,11540,57371
04/30/2008,12110,12350,12025,12140,10846,58733
05/01/2008,12095,12340,12040,12325,8463,59551
05/02/2008,12355,12540,12330,12445,10653,58734
05/05/2008,12370,12450,12335,12395,5258,58444
05/06/2008,12385,12450,12215,12410,6531,59167
05/07/2008,12430,12470,12145,12175,10390,59331
05/08/2008,12190,12245,12090,12160,9473,59962
05/09/2008,12145,12145,11820,11860,7580,59927
05/12/2008,12050,12105,11950,12095,7598,59823
05/13/2008,12225,12305,12160,12270,10026,59438
05/14/2008,12370,12575,12320,12440,9038,61850
05/15/2008,12410,12630,12385,12605,8154,61726
05/16/2008,12605,12635,12465,12575,8025,60340
05/19/2008,12610,12670,12485,12535,8294,61248
05/20/2008,12515,12515,12210,12250,10902,60085
05/21/2008,12255,12255,11960,12000,12796,60597
05/22/2008,12000,12305,12000,12275,6725,61686
05/23/2008,12265,12290,12060,12120,3900,62368
05/26/2008,12010,12030,11980,12025,1504,61686
05/27/2008,12195,12240,11980,12205,10197,62762
05/28/2008,12220,12220,12035,12180,9504,63591
05/29/2008,12180,12535,12160,12475,12282,62781
05/30/2008,12630,12655,12575,12610,7554,64734
06/02/2008,12540,12555,12365,12465,14471,66240
06/03/2008,12425,12615,12365,12465,10274,65055
06/04/2008,12525,12675,12465,12610,15644,67337
06/05/2008,12665,12825,12630,12820,11732,67460
06/06/2008,12745,12765,12275,12320,21278,70127
06/09/2008,12465,12565,12385,12475,15898,67616
06/10/2008,12270,12365,12195,12295,23818,63739
06/11/2008,12295,12470,12125,12155,22894,62096
06/12/2008,12285,12320,12180,12225,19341,28295
06/13/2008,12205,12390,12155,12375,10033,26354
06/16/2008,12595,12600,12430,12535,12839,27978
06/17/2008,12680,12730,12565,12570,10968,31276
06/18/2008,12620,12620,12440,12455,15845,32539
06/19/2008,12455,12465,12310,12435,13750,32761
06/20/2008,12180,12185,11915,11935,15922,33180
06/23/2008,12100,12145,12015,12050,8397,31441
06/24/2008,12000,12110,11895,12015,16578,35453
06/25/2008,12195,12315,12145,12280,14977,35286
06/26/2008,12200,12210,11705,11750,20899,39771
06/27/2008,11740,11760,11605,11720,14235,39365
06/30/2008,11640,11825,11615,11715,10303,41010
07/01/2008,11520,11700,11395,11695,19069,41520
07/02/2008,11680,11710,11390,11400,15255,42602
07/03/2008,11380,11655,11380,11560,15893,44341
07/04/2008,11495,11560,11390,11560,2752,44341
07/07/2008,11615,11720,11455,11565,18741,48645
07/08/2008,11265,11515,11230,11505,16047,47227
07/09/2008,11410,11490,11205,11215,16725,47913
07/10/2008,11220,11440,11185,11335,15158,48192
07/11/2008,11320,11345,10950,11145,24335,50906
07/14/2008,11285,11330,11090,11160,14440,51041
07/15/2008,10825,11015,10725,10825,24324,53360
07/16/2008,10820,11215,10800,11200,17778,52198
07/17/2008,11260,11405,11225,11325,22015,54747
07/18/2008,11255,11380,11200,11335,16345,53526
07/21/2008,11415,11480,11320,11385,13876,51157
07/22/2008,11340,11560,11275,11540,14171,51847
07/23/2008,11570,11750,11570,11685,14194,51629
07/24/2008,11675,11840,11605,11635,17379,53758
07/25/2008,11650,11730,11565,11720,10919,56371
07/28/2008,11600,11675,11430,11480,11209,59086
07/29/2008,11480,11600,11400,11565,13073,59893
07/30/2008,11645,11770,11610,11715,14749,58411
07/31/2008,11705,11715,11490,11545,15561,58898
08/01/2008,11535,11535,11245,11325,16541,62165
08/04/2008,11165,11260,11120,11150,14693,64942
08/05/2008,11275,11420,11255,11405,14166,65788
08/06/2008,11400,11555,11400,11550,13910,65389
08/07/2008,11535,11535,11255,11295,12821,64611
08/08/2008,11390,11585,11220,11520,13980,61025
08/11/2008,11600,11730,11560,11635,11676,58042
08/12/2008,11635,11635,11400,11495,10561,58511
08/13/2008,11520,11525,11090,11210,19284,59460
08/14/2008,11215,11285,11070,11185,12533,59887
08/15/2008,11215,11255,11145,11190,9513,61861
08/18/2008,11385,11420,11155,11225,12352,61925
08/19/2008,11050,11075,10920,10985,21093,67125
08/20/2008,11000,11160,10980,11095,15055,66232
08/21/2008,11105,11105,10895,11020,11491,67005
08/22/2008,10975,11160,10965,11150,13571,69824
08/25/2008,11115,11160,10880,10925,11649,67606
08/26/2008,10955,11110,10955,11055,11078,68690
08/27/2008,11000,11160,10990,11130,8721,67265
08/28/2008,11140,11250,11020,11235,15361,69254
08/29/2008,11270,11295,11100,11140,15406,70664
09/01/2008,11075,11180,11055,11160,15406,70664
09/02/2008,11075,11180,10885,10930,18607,73019
09/03/2008,10875,10925,10795,10890,13201,76487
09/04/2008,10875,10875,10455,10470,25932,78690
09/05/2008,10450,10475,10225,10420,26492,83702
09/08/2008,10520,10910,10455,10765,31193,78686
09/09/2008,10760,10760,10370,10420,30261,76738
09/10/2008,10440,10620,10415,10510,26469,80839
09/11/2008,10225,10435,10120,10425,25988,33718
09/12/2008,10460,10530,10300,10500,17508,34133
09/15/2008,10250,10250,9830,9915,34630,41933
09/16/2008,9905,9960,9505,9955,54240,50561
09/17/2008,9790,9970,9430,9515,38739,50441
09/18/2008,9525,10085,9410,9950,45067,54152
09/19/2008,9950,10705,9950,10650,38912,57227
09/22/2008,10590,10590,9970,10050,23570,50588
09/23/2008,10065,10170,9870,9920,19960,53274
09/24/2008,9840,10255,9810,10200,17861,51839
09/25/2008,10240,10520,10185,10395,23071,54017
09/26/2008,10400,10400,10030,10310,14796,47658
09/29/2008,9890,9915,9310,9415,37333,52794
09/30/2008,9420,9935,9420,9835,26339,59242
10/01/2008,9845,9845,9580,9785,16169,55570
10/02/2008,9775,9775,9145,9245,25853,58830
10/03/2008,9215,9535,9065,9110,33061,61902
10/06/2008,9070,9070,8110,8275,39569,64486
10/07/2008,8305,8470,7905,7990,33268,72367
10/08/2008,7865,7940,7210,7335,56677,75039
10/09/2008,7345,7605,6745,6775,35422,76311
10/10/2008,6745,6745,5775,6125,57077,78579
10/13/2008,6840,7125,6685,7125,27233,81029
10/14/2008,7245,8125,7245,7585,52951,86740
10/15/2008,7640,7640,6585,6620,31392,82845
10/16/2008,6660,6990,6240,6940,56774,87792
10/17/2008,6935,7170,6590,6785,31820,88832
10/20/2008,7260,7545,7110,7535,14441,82710
10/21/2008,7550,7560,7030,7155,24858,81815
10/22/2008,7170,7215,6155,6365,27790,83694
10/23/2008,6395,6645,6075,6600,32391,88387
10/24/2008,6615,6640,5600,5650,21482,82594
10/27/2008,5240,5615,5175,5180,29645,85994
10/28/2008,5140,6180,5140,6180,32953,89428
10/29/2008,6405,6860,6405,6540,26358,87387
10/30/2008,6550,7315,6525,7185,28070,88390
10/31/2008,7130,7180,6645,7035,29185,91779
11/03/2008,7065,7235,7020,7170,14718,90389
11/04/2008,7160,7880,7160,7755,25751,88833
11/05/2008,7750,7750,7270,7325,22710,87620
11/06/2008,7280,7280,6455,6500,27845,90236
11/07/2008,6500,7020,6500,7010,21611,89588
11/10/2008,7515,7530,7030,7140,23150,94089
11/11/2008,6950,6965,6590,6720,16464,94141
11/12/2008,6740,6945,6295,6325,28225,101511
11/13/2008,6325,7065,6190,7030,28273,99209
11/14/2008,6830,6975,6545,6605,21324,99359
11/17/2008,6670,6830,6480,6595,15973,98115
11/18/2008,6385,6695,6320,6685,18608,98770
11/19/2008,6455,6555,5980,6040,20728,98709
11/20/2008,6145,6145,5450,5510,43313,100232
11/21/2008,5520,6235,5520,6110,28296,102436
11/24/2008,6185,6840,6180,6660,25171,106901
11/25/2008,6525,6820,6375,6535,24077,104411
11/26/2008,6500,6805,6280,6760,17723,105597
11/27/2008,6695,6740,6600,6730,1822,104411
11/28/2008,6745,6745,6745,6745,10059,106956
12/01/2008,6485,6505,5975,6005,23105,110230
12/02/2008,6190,6390,6115,6310,19025,111296
12/03/2008,6310,6470,6055,6405,20053,109475
12/04/2008,6380,6380,5935,6035,18968,110315
12/05/2008,6075,6285,5815,6250,23598,111678
12/08/2008,6665,6840,6605,6725,20522,115304
12/09/2008,6730,6820,6580,6650,30034,102879
12/10/2008,6615,6950,6615,6875,16867,101708
12/11/2008,6845,6950,6655,6695,27240,27685
12/12/2008,6460,6820,6385,6760,19884,30216
12/15/2008,6935,6935,6620,6805,10694,29831
12/16/2008,6815,7115,6745,7085,15509,32713
12/17/2008,7085,7085,6755,6860,12143,32713
12/18/2008,6950,6980,6700,6895,13284,32949
12/19/2008,6850,6880,6655,6675,10072,31567
12/22/2008,6710,6930,6625,6725,11519,34308
12/23/2008,6810,6825,6595,6670,9684,36958
12/24/2008,6710,6790,6680,6760,2439,36617
12/26/2008,6925,6955,6865,6945,1427,34613
12/29/2008,7010,7010,6815,6975,8235,36689
12/30/2008,7235,7235,6975,7180,8992,37718
12/31/2008,7180,7390,7180,7300,3874,37030
01/02/2009,7330,7595,7305,7515,12813,38614
01/05/2009,7725,7725,7350,7420,11829,40085
01/06/2009,7270,7525,7270,7390,10867,40172
01/07/2009,7440,7440,7135,7190,9599,39179
01/08/2009,7125,7175,7010,7170,10044,39825
01/09/2009,7175,7175,6860,6905,16037,40253
01/12/2009,6855,6875,6615,6700,17252,41801
01/13/2009,6730,6730,6470,6555,12313,43310
01/14/2009,6575,6575,6195,6295,26265,44322
01/15/2009,6225,6385,6085,6265,16349,39747
01/16/2009,6280,6590,6215,6425,15847,41577
01/19/2009,6750,6750,6230,6285,15847,41577
01/20/2009,6300,6335,5935,6000,19565,43019
01/21/2009,5965,6270,5930,6240,22985,43690
01/22/2009,6270,6310,5925,6095,19493,45901
01/23/2009,6040,6055,5750,5970,14883,47631
01/26/2009,5935,6115,5875,6005,20446,47858
01/27/2009,6025,6310,6025,6200,13478,43623
01/28/2009,6235,6585,6235,6535,17934,44555
01/29/2009,6575,6575,6175,6230,11936,43315
01/30/2009,6365,6365,5995,6045,14912,43945
02/02/2009,5800,6110,5800,6040,12388,47035
02/03/2009,6095,6215,5995,6120,16609,47696
02/04/2009,6245,6365,6170,6230,17144,46572
02/05/2009,6160,6390,6070,6320,22841,50463
02/06/2009,6335,6570,6290,6515,16791,48577
02/09/2009,6250,6420,6230,6365,16632,52621
02/10/2009,6540,6540,5915,5955,20728,52852
02/11/2009,5990,6045,5905,5990,11077,52487
02/12/2009,6030,6030,5775,5995,16923,52769
02/13/2009,5965,6060,5890,5910,11929,51686
02/16/2009,5880,5975,5855,5895,11929,51686
02/17/2009,5890,5890,5635,5650,19981,53155
02/18/2009,5660,5840,5660,5785,17409,52452
02/19/2009,5825,5900,5720,5745,12453,50116
02/20/2009,5750,5750,5385,5485,18892,52583
02/23/2009,5750,5750,5320,5380,19034,55974
02/24/2009,5380,5755,5380,5670,26253,60520
02/25/2009,5700,5770,5500,5615,21538,60775
02/26/2009,5625,5815,5555,5610,14140,55321
02/27/2009,5725,5740,5535,5590,19804,56630
03/02/2009,5520,5520,5260,5285,19127,59294
03/03/2009,5240,5465,5240,5275,20141,59294
03/04/2009,5290,5720,5235,5595,18199,63852
03/05/2009,5585,5620,5350,5440,21613,63720
03/06/2009,5485,5485,5175,5375,21003,62905
03/09/2009,5195,5345,5170,5200,24648,64448
03/10/2009,5340,5615,5330,5565,36465,65432
03/11/2009,5610,5735,5550,5555,35792,71588
03/12/2009,5415,5715,5375,5715,38443,52360
03/13/2009,5730,5965,5670,5905,16632,48229
03/16/2009,6095,6175,5990,6030,14957,41826
03/17/2009,6120,6320,6040,6310,17232,36771
03/18/2009,6340,6345,6075,6285,17381,35820
03/19/2009,6280,6300,6085,6115,18708,36650
03/20/2009,6110,6175,6005,6055,12741,36585
03/23/2009,6550,6735,6475,6700,16503,38493
03/24/2009,6660,6735,6590,6640,12055,38782
03/25/2009,6670,6840,6550,6675,16636,39077
03/26/2009,7005,7050,6910,7035,15568,41143
03/27/2009,7025,7045,6770,6860,12791,40628
03/30/2009,6485,6525,6330,6415,14233,40853
03/31/2009,6530,6690,6460,6570,17389,45610
04/01/2009,6570,6845,6570,6835,17487,44219
04/02/2009,6845,7305,6845,7245,19376,47225
04/03/2009,7235,7275,7055,7185,13261,45475
04/06/2009,7230,7235,7010,7155,14529,46299
04/07/2009,7170,7185,6980,7020,12535,46304
04/08/2009,6940,7060,6910,6965,16371,48867
04/09/2009,6935,7400,6935,7355,11440,45769
04/13/2009,7300,7310,7140,7245,7088,45290
04/14/2009,7245,7260,7065,7110,14454,46882
04/15/2009,7095,7185,7055,7150,10416,45690
04/16/2009,7125,7250,7055,7190,13665,46416
04/17/2009,7270,7295,7190,7245,10794,48392
04/20/2009,7145,7165,6950,6990,19206,46057
04/21/2009,7025,7150,6900,7135,14169,48744
04/22/2009,7025,7210,6950,7045,18229,49896
04/23/2009,7045,7215,7020,7180,12976,49849
04/24/2009,7225,7230,7080,7200,16835,51650
04/27/2009,7010,7155,6995,7090,15030,51439
04/28/2009,6805,6970,6800,6895,12422,50736
04/29/2009,7015,7165,6990,7070,14692,53886
04/30/2009,7060,7295,7060,7160,15073,55783
05/01/2009,7160,7420,7160,7410,8481,54348
05/04/2009,7495,7605,7430,7600,15440,56746
05/05/2009,7625,7675,7530,7615,15615,53552
05/06/2009,7600,7745,7550,7725,18441,57863
05/07/2009,7735,7785,7505,7585,24169,56369
05/08/2009,7780,7845,7735,7815,15011,56589
05/11/2009,7670,7690,7595,7660,11730,56097
05/12/2009,7670,7710,7520,7630,17664,56113
05/13/2009,7585,7615,7335,7385,18678,58324
05/14/2009,7365,7515,7310,7425,15562,57345
05/15/2009,7495,7545,7390,7460,11441,56830
05/18/2009,7465,7685,7460,7665,16835,57241
05/19/2009,7700,7725,7605,7630,13406,57056
05/20/2009,7640,7760,7595,7600,15938,59635
05/21/2009,7555,7560,7355,7420,16042,60339
05/22/2009,7450,7600,7445,7520,8223,60397
05/25/2009,7625,7700,7610,7700,8223,60397
05/26/2009,7700,7805,7520,7795,17261,59069
05/27/2009,7775,7795,7615,7675,12535,55281
05/28/2009,7735,7850,7685,7810,17722,53457
05/29/2009,7820,7865,7750,7840,14567,55164
06/01/2009,7840,8160,7840,8115,14414,54282
06/02/2009,8120,8120,8000,8050,12972,54316
06/03/2009,8050,8070,7845,7920,18341,55347
06/04/2009,7905,8080,7905,8050,12565,52720
06/05/2009,8120,8260,8040,8180,20295,53541
06/08/2009,8070,8215,8045,8160,22798,55921
06/09/2009,8090,8180,8075,8120,16833,50537
06/10/2009,8360,8370,8175,8300,23165,45950
06/11/2009,8320,8395,8280,8310,18700,25569
06/12/2009,8405,8445,8350,8395,9970,25658
06/15/2009,8270,8275,8100,8120,16939,25510
06/16/2009,8105,8145,7925,7950,14664,24800
06/17/2009,8050,8080,7940,8020,17790,26341
06/18/2009,7980,8140,7960,8050,14448,27870
06/19/2009,8115,8165,8070,8125,8639,30147
06/22/2009,8035,8050,7835,7895,17025,28830
06/23/2009,7860,7895,7795,7845,11181,30525
06/24/2009,7905,8070,7895,7940,16215,30987
06/25/2009,8045,8200,7945,8200,16162,33353
06/26/2009,8195,8245,8130,8195,11475,33845
06/29/2009,8155,8250,8125,8240,11520,35583
06/30/2009,8225,8260,8100,8185,13658,31976
07/01/2009,8265,8355,8235,8295,11296,34024
07/02/2009,8145,8170,7965,7980,13142,34881
07/03/2009,8075,8115,7945,7980,13142,35025
07/06/2009,7905,8010,7895,8005,13668,36406
07/07/2009,7975,7985,7780,7835,10095,34598
07/08/2009,7705,7835,7495,7590,24541,37891
07/09/2009,7650,7675,7585,7635,12352,35962
07/10/2009,7440,7540,7415,7510,12692,38764
07/13/2009,7390,7575,7355,7555,20850,35851
07/14/2009,7580,7645,7520,7610,11513,33748
07/15/2009,7610,7835,7610,7810,24375,35098
07/16/2009,7700,7760,7650,7725,12326,38201
07/17/2009,7715,7785,7655,7770,9058,39365
07/20/2009,7865,7915,7845,7890,12135,37604
07/21/2009,7970,8040,7880,7955,15670,39784
07/22/2009,7965,8090,7935,8050,10485,38084
07/23/2009,8100,8320,8090,8255,15479,41343
07/24/2009,8335,8355,8230,8330,9985,40527
07/27/2009,8405,8425,8235,8420,11985,41447
07/28/2009,8385,8400,8240,8315,11644,42747
07/29/2009,8410,8440,8305,8440,13407,40445
07/30/2009,8580,8730,8435,8600,19319,39503
07/31/2009,8650,8700,8595,8610,13221,40748
08/03/2009,8730,8795,8690,8765,12224,41549
08/04/2009,8630,8780,8620,8745,10662,42106
08/05/2009,8600,8650,8480,8590,16249,43004
08/06/2009,8735,8795,8565,8705,11432,42994
08/07/2009,8675,8975,8675,8885,20101,47181
08/10/2009,8825,8865,8775,8825,12613,47160
08/11/2009,8895,8895,8710,8750,16553,48487
08/12/2009,8725,8890,8690,8815,16289,46618
08/13/2009,8880,8900,8730,8840,14232,49446
08/14/2009,8880,8895,8690,8815,13487,50299
08/17/2009,8470,8520,8415,8420,15558,50779
08/18/2009,8590,8630,8395,8590,11832,48667
08/19/2009,8420,8595,8410,8560,13389,49242
08/20/2009,8645,8735,8580,8700,10145,48905
08/21/2009,8650,8820,8635,8795,19230,52196
08/24/2009,8865,8930,8850,8880,15161,53074
08/25/2009,8855,8975,8855,8880,17785,53543
08/26/2009,8890,8955,8860,8910,9522,54364
08/27/2009,8825,8925,8735,8850,14161,55887
08/28/2009,8885,8940,8815,8870,10945,56312
08/31/2009,8730,8770,8680,8755,10547,56596
09/01/2009,8720,8830,8570,8580,23613,56827
09/02/2009,8555,8595,8505,8535,15923,55675
09/03/2009,8520,8570,8455,8535,13060,56434
09/04/2009,8510,8645,8495,8625,15758,56979
09/08/2009,8710,8715,8630,8710,26788,55143
09/09/2009,8650,8755,8645,8750,29550,52298
09/10/2009,8730,8840,8715,8825,24648,38838
09/11/2009,8720,8770,8665,8690,14273,34414
09/14/2009,8490,8615,8490,8580,13867,36782
09/15/2009,8495,8605,8490,8560,14832,37929
09/16/2009,8565,8660,8550,8635,14133,40238
09/17/2009,8705,8760,8645,8705,11837,41019
09/18/2009,8705,8745,8680,8705,10613,41555
09/21/2009,8655,8705,8620,8690,10217,40808
09/22/2009,8740,8750,8680,8715,8662,41019
09/23/2009,8725,8770,8625,8660,13353,42906
09/24/2009,8770,8820,8640,8665,26241,43439
09/25/2009,8610,8620,8475,8490,15313,41070
09/28/2009,8375,8540,8365,8530,22923,41464
09/29/2009,8405,8485,8365,8400,15825,43413
09/30/2009,8445,8455,8290,8340,19904,40890
10/01/2009,8280,8360,8100,8135,22041,41191
10/02/2009,8010,8025,7885,8020,20659,41684
10/05/2009,8030,8085,7975,8075,15918,41983
10/06/2009,8100,8150,8035,8050,20967,42255
10/07/2009,8070,8090,8025,8090,17544,42820
10/08/2009,8235,8245,8075,8200,14915,42881
10/09/2009,8300,8395,8200,8385,9834,42859
10/12/2009,8465,8490,8395,8410,6282,45142
10/13/2009,8395,8445,8335,8380,9865,44385
10/14/2009,8470,8520,8445,8515,16323,44384
10/15/2009,8585,8655,8525,8630,15827,45678
10/16/2009,8585,8590,8480,8530,14452,44605
10/19/2009,8530,8675,8530,8620,13290,44743
10/20/2009,8610,8675,8550,8640,12826,44985
10/21/2009,8600,8720,8565,8580,18679,46519
10/22/2009,8565,8665,8520,8660,13638,46788
10/23/2009,8630,8680,8530,8565,16527,47403
10/26/2009,8565,8745,8510,8570,28298,46396
10/27/2009,8560,8590,8460,8475,16663,44313
10/28/2009,8320,8350,8195,8205,21480,44442
10/29/2009,8215,8400,8195,8355,18310,45173
10/30/2009,8285,8475,8025,8040,26510,45860
11/02/2009,8145,8230,8065,8115,17822,42741
11/03/2009,7980,8160,7955,8135,15713,42306
11/04/2009,8200,8260,8125,8185,16406,40462
11/05/2009,8060,8225,8060,8185,15206,43968
11/06/2009,8105,8140,7995,8120,16047,45433
11/09/2009,8195,8315,8170,8315,14124,46819
11/10/2009,8315,8315,8085,8085,9883,47611
11/11/2009,8300,8315,8220,8255,11094,47784
11/12/2009,8100,8270,8065,8100,16711,48080
11/13/2009,8095,8125,8020,8100,9883,50180
11/16/2009,8130,8245,8125,8190,13030,52248
11/17/2009,8060,8095,8030,8085,12178,51937
11/18/2009,8025,8050,7945,8040,13066,55216
11/19/2009,7800,7815,7700,7775,19058,57941
11/20/2009,7730,7810,7690,7795,12834,56558
11/23/2009,7885,7940,7860,7875,12578,56980
11/24/2009,7715,7740,7630,7665,15759,59253
11/25/2009,7750,7775,7695,7725,7453,59261
11/27/2009,7465,7585,7425,7525,20933,59163
11/30/2009,7585,7655,7540,7560,17194,59699
12/01/2009,7835,7955,7830,7950,18791,59240
12/02/2009,7985,8040,7950,8015,20440,58144
12/03/2009,8285,8350,8230,8240,21068,57305
12/04/2009,8315,8575,8310,8540,39681,62558
12/07/2009,8540,8540,8385,8435,15149,55843
12/08/2009,8375,8380,8260,8300,26401,53686
12/09/2009,8300,8300,8185,8275,19355,43708
12/10/2009,8215,8445,8195,8445,10630,24258
12/11/2009,8410,8470,8385,8420,11499,24735
12/14/2009,8400,8420,8375,8395,8016,24012
12/15/2009,8405,8460,8375,8450,10052,24746
12/16/2009,8545,8595,8530,8565,8495,24943
12/17/2009,8440,8475,8410,8445,10630,25512
12/18/2009,8500,8525,8420,8445,10116,24889
12/21/2009,8445,8625,8445,8595,7963,25452
12/22/2009,8725,8775,8690,8760,8680,25359
12/23/2009,8795,8815,8740,8790,4720,26296
12/24/2009,8845,8870,8835,8845,1442,25969
12/28/2009,8845,8990,8845,8930,5306,26858
12/29/2009,9035,9035,8980,9020,4418,27030
12/30/2009,8870,8955,8865,8955,6350,27545
12/31/2009,8960,9000,8915,8945,2287,26561
01/04/2010,9010,9165,9010,9150,11874,30197
01/05/2010,9065,9125,9025,9085,12105,29855
01/06/2010,9060,9155,9045,9100,12267,34780
01/07/2010,9010,9100,9005,9075,7702,35864
01/08/2010,9155,9195,9065,9165,10345,37131
01/11/2010,9165,9235,9115,9175,9524,37518
01/12/2010,9140,9140,9015,9095,18036,37054
01/13/2010,9030,9155,9020,9125,9861,35381
01/14/2010,9235,9260,9180,9250,8905,35572
01/15/2010,9255,9260,9105,9160,17737,38072
01/19/2010,9060,9225,9040,9190,15683,36229
01/20/2010,9025,9035,8885,8985,18918,37607
01/21/2010,9095,9180,8880,8930,32292,39712
01/22/2010,8830,8865,8650,8680,22490,41216
01/25/2010,8840,8840,8740,8795,12542,42036
01/26/2010,8610,8720,8600,8660,17304,42838
01/27/2010,8600,8660,8505,8645,16386,43092
01/28/2010,8730,8770,8530,8620,25627,43791
01/29/2010,8555,8655,8455,8535,22714,47349
02/01/2010,8565,8645,8555,8615,11814,46587
02/02/2010,8720,8810,8675,8750,11685,46468
02/03/2010,8765,8790,8715,8770,16876,46294
02/04/2010,8770,8770,8320,8365,32486,48193
02/05/2010,8255,8335,8120,8305,37832,49909
02/08/2010,8305,8350,8180,8350,17758,48166
02/09/2010,8295,8360,8295,8350,23566,51349
02/10/2010,8395,8415,8260,8365,17009,50323
02/11/2010,8390,8400,8265,8385,19762,49733
02/12/2010,8365,8425,8300,8420,12519,49923
02/16/2010,8415,8530,8335,8510,14148,51473
02/17/2010,8650,8710,8640,8695,16064,52793
02/18/2010,8655,8760,8615,8750,12448,51463
02/19/2010,8735,8735,8530,8605,19944,49863
02/23/2010,8645,8660,8465,8535,22799,49941
02/24/2010,8520,8570,8460,8560,12366,50627
02/25/2010,8440,8450,8275,8390,16837,50730
02/26/2010,8400,8500,8365,8490,14257,51270
03/02/2010,8555,8635,8550,8570,13527,51417
03/03/2010,8585,8660,8555,8570,16035,51209
03/04/2010,8580,8580,8500,8555,15263,49799
03/05/2010,8720,8885,8710,8870,21275,50486
03/09/2010,8850,8970,8825,8915,22724,46705
03/10/2010,8910,9000,8910,8945,18415,37464
03/11/2010,9010,9050,8970,9050,20141,29680
03/12/2010,9080,9175,9080,9140,15788,30911
03/16/2010,9085,9150,9070,9130,10300,32350
03/17/2010,9145,9200,9145,9170,11870,33717
03/18/2010,9175,9175,9085,9125,12656,34188
03/19/2010,9150,9165,9045,9105,12736,35082
03/23/2010,9090,9175,9075,9170,14468,36809
03/24/2010,9170,9210,9095,9195,15994,37408
03/25/2010,9195,9350,9195,9225,17025,37288
03/26/2010,9200,9395,9200,9320,16439,38067
03/30/2010,9515,9570,9470,9515,14839,39353
03/31/2010,9530,9550,9440,9540,19666,43537
04/01/2010,9540,9775,9510,9755,15375,44399
04/06/2010,9710,9745,9660,9720,11542,44450
04/07/2010,9680,9695,9600,9660,14808,45830
04/08/2010,9520,9645,9505,9625,13285,46531
04/09/2010,9650,9665,9625,9650,16270,49133
04/13/2010,9675,9675,9515,9590,10158,48430
04/14/2010,9620,9690,9620,9680,11437,47846
04/15/2010,9640,9705,9625,9670,10675,47505
04/16/2010,9545,9560,9230,9315,45047,51636
04/20/2010,9375,9410,9355,9405,14503,46589
04/21/2010,9430,9460,9375,9425,20897,46949
04/22/2010,9425,9455,9170,9315,22373,44058
04/23/2010,9315,9450,9315,9420,16832,41280
04/27/2010,9535,9555,9250,9295,47579,46299
04/28/2010,9305,9400,9265,9350,34556,39825
04/29/2010,9345,9500,9345,9475,19141,41755
04/30/2010,9460,9510,9340,9390,26070,44807
05/04/2010,9430,9440,9075,9125,39094,47165
05/05/2010,9100,9130,8980,9060,32599,51565
05/06/2010,9080,9095,8060,8575,90094,59277
05/07/2010,8560,8890,8430,8570,74145,65241
05/11/2010,9100,9140,8755,8835,32877,58397
05/12/2010,8830,8965,8820,8935,24640,59460
05/13/2010,8950,8990,8850,8880,23141,55724
05/14/2010,8780,8795,8540,8700,35526,57769
05/18/2010,8705,8785,8540,8560,32826,58244
05/19/2010,8560,8560,8375,8515,30924,59865
05/20/2010,8540,8545,8080,8120,48426,60711
05/21/2010,8090,8255,7905,8230,40673,60681
05/25/2010,8085,8100,7680,7945,31904,56795
05/26/2010,7965,8025,7810,7820,30791,56256
05/27/2010,8125,8225,8060,8185,22808,59539
05/28/2010,8220,8245,8020,8045,25669,58931
06/01/2010,8045,8190,7990,8015,26806,61174
06/02/2010,8080,8230,8025,8205,20949,59662
06/03/2010,8350,8395,8225,8325,18541,55953
06/04/2010,8310,8310,7955,8010,37596,61261
06/08/2010,7810,7950,7770,7910,35246,60511
06/09/2010,7915,8020,7835,7885,27918,55904
06/10/2010,7980,8135,7950,8110,35782,33616
06/11/2010,8160,8220,8040,8210,16457,31687
06/15/2010,8320,8465,8300,8450,15453,33332
06/16/2010,8445,8545,8410,8505,14703,33756
06/17/2010,8495,8520,8360,8445,20240,34808
06/18/2010,8380,8445,8375,8410,10045,35942
06/22/2010,8475,8550,8320,8355,16861,38044
06/23/2010,8365,8385,8195,8295,15413,39664
06/24/2010,8225,8240,8110,8170,18804,37454
06/25/2010,8165,8220,8080,8175,12865,37156
06/29/2010,8090,8090,7700,7760,25566,39754
06/30/2010,7760,7805,7615,7615,19718,40329
07/01/2010,7615,7635,7430,7605,27805,41647
07/02/2010,7630,7715,7540,7585,17061,39524
07/06/2010,7845,7920,7610,7735,20218,43297
07/07/2010,7675,7965,7665,7950,23348,46343
07/08/2010,7955,8050,7920,8025,17150,43609
07/09/2010,7985,8055,7950,8030,11107,43292
07/13/2010,7995,8080,7990,8040,16260,45849
07/14/2010,8100,8200,8085,8195,17515,45968
07/15/2010,8090,8140,7940,8040,17910,45954
07/16/2010,8055,8055,7605,7655,22299,46349
07/20/2010,7615,7820,7575,7795,19278,45520
07/21/2010,7800,7830,7605,7615,19678,46536
07/22/2010,7700,7845,7695,7760,20871,49659
07/23/2010,7765,7960,7765,7920,16555,49964
07/27/2010,7955,8055,7950,8050,14315,47998
07/28/2010,8040,8120,8005,8095,15906,48041
07/29/2010,8105,8160,7975,8055,17391,48177
07/30/2010,7915,7975,7825,7950,19962,51652
08/03/2010,8040,8085,8000,8070,16187,50043
08/04/2010,8040,8055,7895,8050,17578,53257
08/05/2010,8035,8060,7960,8010,12096,52814
08/06/2010,8055,8085,7865,8005,26066,55133
08/10/2010,7910,7955,7865,7900,15548,52268
08/11/2010,7860,7860,7535,7540,20702,52752
08/12/2010,7550,7615,7490,7585,20542,52317
08/13/2010,7610,7660,7570,7615,14622,52339
08/17/2010,7625,7730,7610,7635,15221,52562
08/18/2010,7640,7695,7595,7635,11173,49775
08/19/2010,7760,7770,7575,7630,29078,54352
08/20/2010,7500,7585,7495,7580,13078,51621
08/24/2010,7295,7320,7210,7265,25273,54939
08/25/2010,7240,7345,7145,7325,23175,53078
08/26/2010,7290,7340,7230,7250,18170,52184
08/27/2010,7390,7500,7335,7495,27006,57681
08/31/2010,7225,7300,7180,7245,28837,54376
09/01/2010,7245,7535,7245,7530,25332,56057
09/02/2010,7445,7525,7425,7520,14492,56215
09/03/2010,7555,7675,7545,7595,21342,54913
09/07/2010,7710,7745,7505,7510,9769,9930
09/08/2010,7505,7565,7485,7535,21635,38552
09/09/2010,7050,7100,7040,7065,23882,28323
09/10/2010,7140,7240,7140,7220,10249,28081
09/14/2010,7260,7260,7140,7215,16397,31032
09/15/2010,7195,7590,7120,7575,24898,33750
09/16/2010,7565,7595,7400,7505,14144,31166
09/17/2010,7505,7580,7450,7505,17263,32208
09/21/2010,7640,7650,7460,7495,17521,32319
09/22/2010,7495,7540,7375,7400,20795,34760
09/23/2010,7420,7445,7290,7335,15246,32285
09/24/2010,7285,7520,7285,7470,22948,35580
09/28/2010,7480,7520,7390,7455,18673,35529
09/29/2010,7490,7575,7470,7500,16728,36212
09/30/2010,7510,7540,7330,7375,29816,36855
10/01/2010,7375,7445,7335,7405,17840,35873
10/05/2010,7305,7610,7275,7570,32519,40793
10/06/2010,7575,7690,7545,7640,17210,38008
10/07/2010,7625,7690,7545,7625,24998,38510
10/08/2010,7610,7640,7470,7585,22015,39910
10/12/2010,7585,7620,7340,7410,17503,36800
10/13/2010,7440,7530,7370,7470,20041,39874
10/14/2010,7475,7585,7455,7535,18259,39785
10/15/2010,7545,7545,7445,7530,17542,41709
10/19/2010,7490,7545,7390,7450,23734,39098
10/20/2010,7440,7470,7285,7445,19950,41141
10/21/2010,7445,7455,7300,7365,18733,42377
10/22/2010,7340,7425,7340,7415,12811,41783
10/26/2010,7360,7430,7315,7400,15117,43969
10/27/2010,7405,7425,7290,7370,13688,42839
10/28/2010,7365,7390,7290,7310,14022,44236
10/29/2010,7300,7305,7115,7140,20995,47695
11/02/2010,7085,7190,7080,7180,11858,46803
11/03/2010,7210,7260,7140,7250,19155,44568
11/04/2010,7240,7465,7240,7440,19628,48022
11/05/2010,7455,7670,7430,7670,19628,47869
11/09/2010,7655,7765,7625,7700,19527,46923
11/10/2010,7705,7870,7695,7835,34254,49076
11/11/2010,7775,7850,7760,7815,15508,48563
11/12/2010,7810,7820,7610,7700,18931,47011
11/16/2010,7815,7880,7630,7660,23488,47540
11/17/2010,7665,7820,7660,7790,16878,46229
11/18/2010,7790,8125,7780,8080,27838,52664
11/19/2010,8090,8105,7975,8065,14356,49111
11/23/2010,8060,8080,7755,7825,28896,50310
11/24/2010,7810,8110,7810,8100,24452,51890
11/26/2010,8080,8105,7960,7985,15565,50639
11/30/2010,8050,8075,7825,7905,21663,52913
12/01/2010,7905,8175,7890,8145,26926,54592
12/02/2010,8155,8285,8115,8285,28466,53546
12/03/2010,8320,8320,8080,8140,31571,57464
12/07/2010,8160,8215,8065,8170,30976,44698
12/08/2010,8175,8250,8155,8250,33595,39362
12/09/2010,8410,8420,8325,8370,27170,44406
12/10/2010,8365,8435,8305,8315,17730,45340
12/14/2010,8385,8485,8370,8450,14678,48152
12/15/2010,8460,8505,8395,8445,10997,45243
12/16/2010,8440,8485,8385,8450,12642,46859
12/17/2010,8460,8485,8380,8415,9909,46359
12/21/2010,8375,8520,8375,8495,9495,46453
12/22/2010,8490,8505,8430,8450,6899,45992
12/23/2010,8450,8465,8365,8390,6906,45581
12/28/2010,8430,8450,8340,8385,8209,43712
12/29/2010,8365,8480,8365,8425,7057,43522
12/30/2010,8425,8430,8265,8310,10771,44199
12/31/2010,8315,8325,8240,8325,1900,42689
01/04/2011,8470,8535,8425,8510,13615,47950
01/05/2011,8505,8640,8445,8620,28858,52731
01/06/2011,8610,8670,8580,8610,14080,49130
01/07/2011,8605,8675,8535,8590,20327,50449
01/11/2011,8560,8695,8550,8670,16876,49829
01/12/2011,8660,8750,8620,8710,21423,53653
01/13/2011,8720,8740,8665,8680,19882,55361
01/14/2011,8710,8715,8580,8690,21812,55097
01/18/2011,8620,8695,8565,8690,18582,56309
01/19/2011,8705,8725,8540,8570,16832,53584
01/20/2011,8575,8620,8510,8595,24732,57241
01/21/2011,8610,8620,8370,8420,26438,61945
01/25/2011,8525,8600,8455,8540,24402,57486
01/26/2011,8535,8580,8515,8555,13826,54007
01/27/2011,8550,8635,8530,8615,20331,57886
01/28/2011,8605,8615,8315,8335,29887,59824
02/01/2011,8335,8490,8335,8440,19406,61857
02/02/2011,8440,8615,8435,8565,17304,59363
02/03/2011,8555,8640,8525,8610,21390,60322
02/04/2011,8615,8750,8610,8745,25683,59416
02/08/2011,8745,8800,8725,8795,17665,60250
02/09/2011,8790,8810,8675,8740,17578,61003
02/10/2011,8735,8795,8660,8775,27998,63258
02/11/2011,8775,8840,8690,8820,20782,62774
02/15/2011,8845,8890,8825,8865,17484,63128
02/16/2011,8870,9015,8845,8980,20790,66972
02/17/2011,8980,9000,8920,8970,14333,66066
02/18/2011,8950,8985,8925,8960,11706,67057
02/22/2011,8845,8985,8620,8645,46404,67359
02/23/2011,8635,8780,8555,8660,36312,62055
02/24/2011,8665,8670,8445,8540,38138,64790
02/25/2011,8550,8680,8545,8665,19952,61821
03/01/2011,8665,8900,8665,8715,32379,63025
03/02/2011,8710,8750,8590,8625,28890,59948
03/03/2011,8630,8850,8630,8835,34019,60231
03/04/2011,8840,8885,8670,8755,37366,62018
03/08/2011,8560,8735,8560,8685,46828,51366
03/09/2011,8690,8775,8630,8675,32929,38417
03/10/2011,9505,9525,9295,9310,32324,35478
03/11/2011,9330,9350,8930,9010,99415,57391
03/15/2011,8415,8420,7410,7980,121957,76374
03/16/2011,7985,8125,7360,7555,83689,69554
03/17/2011,7555,8050,7250,7910,53387,67683
03/18/2011,7930,8325,7845,8250,43541,67421
03/22/2011,8540,8610,8425,8580,25778,70285
03/23/2011,8570,8580,8340,8440,22682,67443
03/24/2011,8450,8585,8340,8565,24210,65404
03/25/2011,8555,8585,8425,8435,13470,63126
03/29/2011,8385,8545,8355,8535,20796,66870
03/30/2011,8535,8845,8515,8805,23765,65591
03/31/2011,8810,8825,8700,8755,11588,63899
04/01/2011,8755,8870,8725,8840,13433,63482
04/05/2011,8785,8785,8605,8685,17750,64200
04/06/2011,8685,8765,8605,8690,16650,61907
04/07/2011,8685,8725,8440,8540,36813,63849
04/08/2011,8500,8850,8500,8755,19126,60601
04/12/2011,8675,8675,8520,8535,22287,61397
04/13/2011,8540,8705,8525,8615,16991,61423
04/14/2011,8635,8715,8585,8655,16674,59782
04/15/2011,8665,8690,8585,8625,27492,62257
04/19/2011,8520,8545,8430,8535,17821,61067
04/20/2011,8550,8740,8545,8715,20099,62818
04/21/2011,8745,8765,8680,8685,4011,62765
04/26/2011,8705,8720,8575,8660,15999,64223
04/27/2011,8655,8800,8650,8765,17042,64773
04/28/2011,8785,8985,8755,8965,20270,64674
04/29/2011,8955,9000,8920,8970,7277,65711
05/03/2011,8995,9015,8905,8970,14579,64710
05/04/2011,8955,8985,8840,8880,16582,66079
05/05/2011,8890,8930,8715,8800,24791,66814
05/06/2011,8805,8965,8785,8820,15753,61225
05/10/2011,8825,8955,8800,8940,14234,60318
05/11/2011,8950,8975,8750,8810,21079,60412
05/12/2011,8805,8875,8690,8805,24215,57175
05/13/2011,8795,8805,8590,8625,19592,61048
05/17/2011,8540,8650,8535,8635,22380,57252
05/18/2011,8650,8755,8625,8740,14878,57418
05/19/2011,8735,8760,8630,8660,19461,58222
05/20/2011,8665,8705,8560,8565,19457,55850
05/24/2011,8455,8570,8420,8510,19339,55339
05/25/2011,8520,8565,8450,8515,18534,56203
05/26/2011,8510,8605,8495,8585,21908,55824
05/27/2011,8600,8625,8520,8525,16257,55233
05/31/2011,8535,8785,8485,8770,25721,58530
06/01/2011,8770,8780,8590,8595,28910,58281
06/02/2011,8585,8620,8540,8595,18936,56804
06/03/2011,8610,8640,8470,8490,27030,50613
06/07/2011,8385,8530,8385,8450,39390,51979
06/08/2011,8445,8500,8420,8420,29802,55713
06/09/2011,8430,8595,8415,8565,31785,40355
06/10/2011,8565,8665,8440,8465,16066,40277
06/14/2011,8475,8665,8465,8650,18134,40774
06/15/2011,8645,8655,8485,8520,27867,39546
06/16/2011,8515,8530,8385,8450,27329,39594
06/17/2011,8455,8490,8345,8410,14715,41286
06/21/2011,8465,8595,8425,8570,16959,41686
06/22/2011,8570,8690,8560,8600,21262,42907
06/23/2011,8600,8690,8540,8625,33444,42331
06/24/2011,8625,8755,8625,8645,16604,40195
06/28/2011,8725,8815,8675,8810,20378,40773
06/29/2011,8805,8905,8780,8900,28014,42624
06/30/2011,8900,8970,8830,8935,22339,44434
07/01/2011,8935,9050,8880,9030,18907,45895
07/05/2011,9015,9060,8985,9050,24686,47640
07/06/2011,9045,9130,9015,9095,24623,45986
07/07/2011,9105,9250,9065,9240,24983,46105
07/08/2011,9275,9275,9045,9090,37525,50503
07/12/2011,8945,9015,8825,8855,42311,48856
07/13/2011,8860,9060,8845,8975,25889,51948
07/14/2011,8950,9045,8920,8965,21269,52381
07/15/2011,8980,9060,8955,9050,26691,53235
07/19/2011,8925,9050,8915,9040,21015,55572
07/20/2011,9055,9105,9035,9100,22107,57988
07/21/2011,9090,9165,9015,9150,32589,53149
07/22/2011,9150,9215,9125,9180,18758,50962
07/26/2011,9105,9175,9090,9100,17405,50468
07/27/2011,9105,9110,8945,8955,26994,53239
07/28/2011,8960,9005,8895,8900,23881,50963
07/29/2011,8910,8955,8790,8865,31496,53977
08/02/2011,8865,8925,8700,8700,43033,60204
08/03/2011,8705,8730,8560,8700,51552,61841
08/04/2011,8715,8810,8325,8325,75469,68598
08/05/2011,8345,8490,8150,8370,103974,73947
08/09/2011,7785,8195,7700,8155,83696,72026
08/10/2011,8210,8240,7775,7845,88740,70673
08/11/2011,7820,8180,7775,8115,72736,69121
08/12/2011,8130,8175,7895,8085,25935,60285
08/16/2011,8170,8190,8030,8105,31888,58598
08/17/2011,8110,8155,8040,8085,29845,59343
08/18/2011,8060,8085,7710,7805,60379,61689
08/19/2011,7800,7835,7635,7675,58296,61413
08/23/2011,7710,7895,7670,7880,38706,61784
08/24/2011,7880,7890,7670,7805,38820,59183
08/25/2011,7795,7910,7755,7790,48681,60623
08/26/2011,7780,7860,7675,7840,48445,63247
08/30/2011,7990,8040,7915,7950,29659,71420
08/31/2011,7930,8130,7910,8075,32967,64961
09/01/2011,8075,8140,8025,8040,30559,65149
09/02/2011,8035,8060,7845,7870,35983,64630
09/06/2011,7725,7885,7635,7775,81054,65427
09/07/2011,7770,7920,7750,7915,33405,58191
09/08/2011,7920,7925,7790,7825,53569,31179
09/09/2011,7840,7850,7545,7600,48486,37109
09/13/2011,7605,7705,7560,7695,43817,36141
09/14/2011,7690,7770,7540,7680,46623,33248
09/15/2011,7695,7845,7655,7835,35861,31446
09/16/2011,7840,7945,7820,7920,21188,29967
09/20/2011,7785,7840,7725,7735,28438,31508
09/21/2011,7745,7815,7630,7635,31669,33676
09/22/2011,7620,7675,7375,7480,50898,34935
09/23/2011,7495,7590,7375,7550,31800,37556
09/27/2011,7570,7825,7530,7730,41137,30579
09/28/2011,7720,7795,7650,7665,34233,31385
09/29/2011,7660,7880,7615,7835,37813,30802
09/30/2011,7845,7865,7665,7675,33776,31331
10/03/2011,7485,7485,7485,7485,43784,32690
10/04/2011,7645,7660,7435,7635,47290,35349
10/05/2011,7645,7650,7460,7620,43076,35384
10/06/2011,7625,7715,7585,7695,45563,33110
10/07/2011,7725,7775,7665,7705,36576,32052
10/10/2011,7705,7905,7705,7895,20211,31208
10/11/2011,7880,7910,7820,7850,25840,31567
10/12/2011,7835,8015,7805,7920,36967,32497
10/13/2011,7925,7960,7850,7900,28439,32259
10/14/2011,7895,7985,7840,7975,28210,33760
10/17/2011,7995,8060,7870,7900,37118,36215
10/18/2011,7885,7995,7790,7975,35387,32819
10/19/2011,7960,7965,7825,7860,21256,33685
10/20/2011,7860,7865,7745,7795,35596,35114
10/21/2011,7800,7855,7765,7850,27858,43484
10/24/2011,7850,7955,7825,7945,23480,38957
10/25/2011,7960,7970,7780,7805,35156,39404
10/26/2011,7805,7905,7755,7895,24895,40272
10/27/2011,7895,8190,7840,8150,31569,41725
10/28/2011,8150,8200,8100,8165,26647,42395
10/31/2011,8160,8265,7950,7990,30407,45351
11/01/2011,7990,8045,7780,7870,45027,45757
11/02/2011,7855,7860,7710,7810,33724,47530
11/03/2011,7810,7920,7660,7895,28106,49333
11/04/2011,7895,7920,7810,7840,27536,48192
11/07/2011,7855,7920,7790,7890,27668,44967
11/08/2011,7900,7905,7750,7865,27766,46956
11/09/2011,7860,7870,7645,7700,42001,47357
11/10/2011,7700,7700,7570,7635,35097,46991
11/11/2011,7635,7720,7570,7700,22562,46779
11/14/2011,7730,7770,7640,7680,22272,46806
11/15/2011,7665,7700,7595,7650,32788,46039
11/16/2011,7655,7670,7495,7495,28373,48086
11/17/2011,7495,7595,7460,7490,33802,48633
11/18/2011,7495,7560,7470,7495,20860,47393
11/21/2011,7485,7485,7330,7370,30045,47434
11/22/2011,7370,7460,7355,7370,25730,48076
11/23/2011,7360,7395,7240,7255,19383,48741
11/25/2011,7255,7320,7210,7225,27942,48074
11/28/2011,7295,7520,7295,7495,27620,46360
11/29/2011,7495,7605,7460,7550,26787,45792
11/30/2011,7540,7765,7470,7750,48669,47354
12/01/2011,7750,7780,7665,7695,25572,44985
12/02/2011,7695,7855,7695,7755,28545,44096
12/05/2011,7795,7835,7750,7770,27388,38703
12/06/2011,7765,7775,7650,7695,24870,35921
12/07/2011,7700,7835,7690,7815,15477,21289
12/08/2011,7995,7995,7800,7830,35412,28890
12/09/2011,7810,7950,7795,7945,21881,31461
12/12/2011,7950,7970,7790,7845,23416,32796
12/13/2011,7845,7910,7745,7800,18746,30833
12/14/2011,7800,7820,7710,7720,22321,30571
12/15/2011,7720,7735,7665,7705,24829,31498
12/16/2011,7700,7745,7645,7655,19818,32066
12/19/2011,7655,7660,7565,7580,17315,31218
12/20/2011,7580,7785,7580,7760,14193,32483
12/21/2011,7765,7795,7680,7755,17287,33406
12/22/2011,7755,7795,7675,7785,11106,35221
12/23/2011,7780,7850,7770,7840,7214,36474
12/27/2011,7760,7770,7730,7745,5013,35739
12/28/2011,7745,7760,7650,7670,12120,35890
12/29/2011,7670,7750,7635,7745,11691,35935
12/30/2011,7740,7770,7700,7705,6519,36346
01/03/2012,7865,7885,7825,7860,18445,37337
01/04/2012,7865,7875,7790,7820,18481,37556
01/05/2012,7820,7825,7745,7790,19351,37996
01/06/2012,7785,7805,7640,7645,20593,40365
01/09/2012,7630,7690,7590,7645,10336,39059
01/10/2012,7650,7775,7650,7740,15002,38699
01/11/2012,7745,7760,7705,7745,12415,39246
01/12/2012,7720,7745,7660,7710,19046,40784
01/13/2012,7715,7810,7710,7760,20881,41598
01/17/2012,7725,7805,7645,7775,20997,38685
01/18/2012,7780,7920,7750,7885,24636,36736
01/19/2012,7890,8035,7875,8015,27388,38360
01/20/2012,8020,8090,8010,8075,21813,42484
01/23/2012,8065,8110,8040,8095,15565,40882
01/24/2012,8100,8115,8055,8115,20574,42802
01/25/2012,8120,8200,8115,8170,22341,42387
01/26/2012,8175,8215,8130,8160,21011,42451
01/27/2012,8160,8180,8095,8125,15702,42627
01/30/2012,8120,8135,8040,8060,17241,40654
01/31/2012,8050,8135,8050,8100,16952,41625
02/01/2012,8100,8200,8070,8145,19361,42837
02/02/2012,8155,8200,8150,8165,13621,42832
02/03/2012,8165,8245,8120,8210,22071,44143
02/06/2012,8220,8245,8175,8210,15877,43544
02/07/2012,8210,8260,8190,8240,21289,43885
02/08/2012,8245,8305,8240,8300,18349,43968
02/09/2012,8285,8345,8240,8330,20112,43543
02/10/2012,8325,8330,8195,8240,20905,43479
02/13/2012,8260,8325,8240,8315,15907,43255
02/14/2012,8325,8410,8265,8400,24448,45271
02/15/2012,8400,8600,8400,8535,33858,42699
02/16/2012,8535,8680,8510,8670,30680,44272
02/17/2012,8665,8795,8665,8780,20038,44210
02/21/2012,8775,8870,8725,8780,30686,42942
02/22/2012,8775,8905,8735,8870,23783,41933
02/23/2012,8870,8915,8820,8900,19041,41656
02/24/2012,8900,9045,8875,9005,20647,43551
02/27/2012,9020,9045,8775,8890,25029,43424
02/28/2012,8890,9125,8830,9085,26777,44364
02/29/2012,9090,9170,9010,9055,25384,44591
03/01/2012,9055,9170,8940,9090,22781,45618
03/02/2012,9095,9115,9035,9110,13072,45744
03/05/2012,9110,9110,8925,9020,31186,47879
03/06/2012,9015,9035,8795,8835,49436,40307
03/07/2012,8820,8975,8815,8950,24814,35244
03/08/2012,9130,9375,9110,9365,46839,41991
03/09/2012,9370,9530,9330,9500,25957,41888
03/12/2012,9530,9530,9355,9415,15401,41482
03/13/2012,9425,9585,9365,9565,29135,45891
03/14/2012,9560,9625,9535,9580,21400,45321
03/15/2012,9570,9640,9550,9575,17325,44413
03/16/2012,9575,9670,9575,9585,19610,45389
03/19/2012,9590,9650,9550,9625,16740,45915
03/20/2012,9635,9660,9525,9595,11433,45168
03/21/2012,9570,9615,9535,9550,16255,45285
03/22/2012,9550,9615,9460,9485,26644,45376
03/23/2012,9480,9510,9395,9485,20322,46400
03/26/2012,9515,9600,9490,9600,17451,45660
03/27/2012,9645,9745,9605,9680,21191,45173
03/28/2012,9685,9760,9635,9680,26365,44083
03/29/2012,9700,9715,9570,9650,21138,43750
03/30/2012,9640,9725,9605,9715,22180,45635
04/02/2012,9735,9755,9590,9650,23611,46058
04/03/2012,9715,9735,9560,9620,19637,47735
04/04/2012,9640,9640,9245,9300,33529,49753
04/05/2012,9290,9360,9190,9265,27058,49743
04/06/2012,9275,9295,9060,9265,5300,46734
04/09/2012,9080,9170,9065,9115,9841,45983
04/10/2012,9115,9205,8895,8910,34152,44778
04/11/2012,8910,9090,8910,9050,39746,51786
04/12/2012,9055,9165,9010,9150,22622,51295
04/13/2012,9145,9240,9075,9080,28690,57126
04/16/2012,9070,9090,8985,9020,18106,55416
04/17/2012,9025,9170,8990,9150,19886,57040
04/18/2012,9155,9240,9140,9150,17942,56399
04/19/2012,9155,9215,9065,9110,24323,57476
04/20/2012,9120,9170,9085,9150,14111,57172
04/23/2012,9135,9195,8950,9000,21415,56817
04/24/2012,9015,9090,8975,9080,18256,57736
04/25/2012,9095,9160,9090,9145,16054,57232
04/26/2012,9155,9185,9055,9155,16802,59217
04/27/2012,9160,9250,9005,9075,21498,93274
04/30/2012,9100,9115,8960,9010,13352,58337
05/01/2012,9010,9020,8840,8925,20771,60715
05/02/2012,8940,8975,8845,8890,22555,57813
05/03/2012,8900,8910,8785,8800,13894,57857
05/04/2012,8800,8825,8690,8700,17266,62305
05/07/2012,8670,8785,8620,8755,23569,62838
05/08/2012,8755,8765,8585,8650,24756,64275
05/09/2012,8650,8660,8490,8540,37092,66787
05/10/2012,8525,8645,8515,8610,24868,62704
05/11/2012,8590,8605,8485,8515,24005,64073
05/14/2012,8480,8580,8415,8415,26173,59598
05/15/2012,8395,8510,8385,8395,34523,60513
05/16/2012,8400,8435,8270,8305,30772,59082
05/17/2012,8310,8425,8215,8230,34696,61578
05/18/2012,8230,8265,8090,8105,33087,63941
05/21/2012,8115,8265,8090,8245,18218,63412
05/22/2012,8250,8340,8240,8295,21669,62746
05/23/2012,8300,8300,8030,8145,28852,63883
05/24/2012,8140,8170,8050,8135,19682,64257
05/25/2012,8140,8175,8100,8120,12781,65384
05/29/2012,8130,8220,8065,8205,24667,65177
05/30/2012,8205,8205,8035,8050,23984,63159
05/31/2012,8045,8115,7985,8035,21965,62372
06/01/2012,8035,8040,7795,7805,40704,66427
06/04/2012,7795,7925,7760,7885,25730,59464
06/05/2012,7885,8025,7860,8005,29161,52979
06/06/2012,7990,8230,7965,8215,31622,47738
06/07/2012,8205,8255,8130,8175,35078,34390
06/08/2012,8185,8215,7940,8070,21622,39504
06/11/2012,8135,8275,8005,8020,20646,37941
06/12/2012,8010,8125,7990,8120,16670,37699
06/13/2012,8120,8155,8050,8085,16350,37917
06/14/2012,8080,8160,8050,8135,25696,39826
06/15/2012,8150,8185,8090,8165,12250,39463
06/18/2012,8245,8305,8190,8235,22526,38260
06/19/2012,8255,8285,8175,8250,18556,39297
06/20/2012,8250,8370,8250,8340,27556,40752
06/21/2012,8345,8440,8280,8295,27682,39142
06/22/2012,8285,8385,8255,8385,16155,39379
06/25/2012,8380,8395,8170,8195,20453,39307
06/26/2012,8180,8260,8155,8245,17744,35257
06/27/2012,8245,8360,8200,8340,17132,36258
06/28/2012,8350,8435,8330,8390,23056,36768
06/29/2012,8395,8670,8350,8660,27857,36167
07/02/2012,8685,8695,8540,8590,22456,36298
07/03/2012,8590,8705,8565,8700,13630,36540
07/05/2012,8645,8710,8590,8620,25075,36499
07/06/2012,8620,8625,8485,8550,18186,36493
07/09/2012,8535,8535,8405,8475,16036,40809
07/10/2012,8460,8520,8370,8390,17808,41004
07/11/2012,8390,8435,8345,8420,13660,42222
07/12/2012,8420,8430,8205,8255,20532,44632
07/13/2012,8260,8370,8225,8355,17688,45308
07/16/2012,8355,8375,8245,8290,6743,44585
07/17/2012,8285,8360,8270,8335,12935,44942
07/18/2012,8330,8350,8270,8330,11065,45526
07/19/2012,8340,8385,8325,8355,12786,48160
07/20/2012,8360,8365,8150,8165,21760,49646
07/23/2012,8140,8155,7965,8020,22310,45857
07/24/2012,8030,8060,7920,7945,17225,45410
07/25/2012,7930,7995,7880,7965,20460,46035
07/26/2012,7965,8115,7915,8085,28247,48546
07/27/2012,8085,8285,8065,8240,29693,51515
07/30/2012,8245,8260,8140,8175,14845,51366
07/31/2012,8175,8285,8130,8145,17821,50758
08/01/2012,8155,8235,8130,8225,12917,50081
08/02/2012,8220,8255,8055,8120,35739,50512
08/03/2012,8130,8255,8065,8230,23159,52815
08/06/2012,8230,8335,8225,8295,19125,55106
08/07/2012,8285,8495,8265,8435,29206,53689
08/08/2012,8435,8515,8380,8435,17057,53997
08/09/2012,8440,8550,8405,8510,15477,53152
08/10/2012,8510,8520,8390,8480,13942,52979
08/13/2012,8470,8485,8415,8440,13650,52454
08/14/2012,8445,8545,8430,8495,15480,51565
08/15/2012,8495,8510,8415,8490,10673,51756
08/16/2012,8495,8695,8490,8680,18689,50880
08/17/2012,8705,8790,8645,8770,15540,49937
08/20/2012,8760,8785,8705,8745,12372,49092
08/21/2012,8750,8800,8700,8710,18224,50169
08/22/2012,8700,8720,8590,8630,14899,50122
08/23/2012,8630,8755,8615,8635,16157,49603
08/24/2012,8635,8670,8565,8670,15464,47933
08/27/2012,8690,8710,8630,8655,11246,49189
08/28/2012,8650,8685,8540,8600,12310,49183
08/29/2012,8595,8650,8595,8620,10218,49552
08/30/2012,8620,8625,8460,8470,17065,50753
08/31/2012,8475,8485,8375,8445,30571,52401
09/03/2012,8435,8445,8315,8355,9283,52426
09/04/2012,8330,8445,8275,8350,24896,56044
09/05/2012,8355,8355,8190,8250,17691,57676
09/06/2012,8240,8420,8205,8405,39001,58148
09/07/2012,8405,8490,8365,8430,30556,56249
09/10/2012,8425,8435,8360,8370,16433,53815
09/11/2012,8365,8400,8330,8365,19321,50414
09/12/2012,8365,8550,8350,8500,20745,45673
09/13/2012,8880,9030,8855,8990,28458,28449
09/14/2012,9005,9195,9005,9170,29721,28691
09/17/2012,9160,9190,9110,9135,10082,28234
09/18/2012,9115,9155,9020,9095,20051,28140
09/19/2012,9095,9205,9065,9115,21786,28457
09/20/2012,9125,9135,8965,9025,22689,27788
09/21/2012,9030,9080,9010,9025,11878,29296
09/24/2012,9020,9020,8930,8975,14784,29428
09/25/2012,8975,9040,8935,8950,13903,28953
09/26/2012,8940,8950,8820,8855,22484,30898
09/27/2012,8855,8975,8840,8950,17251,29520
09/28/2012,8950,8990,8805,8850,22757,30662
10/01/2012,8840,8860,8750,8800,19248,29957
10/02/2012,8805,8830,8750,8780,17771,32447
10/03/2012,8785,8800,8720,8780,16972,32040
10/04/2012,8780,8875,8735,8835,19211,31355
10/05/2012,8840,8935,8790,8885,16125,31551
10/08/2012,8885,8900,8765,8790,10182,32167
10/09/2012,8795,8840,8660,8665,23439,34434
10/10/2012,8665,8670,8535,8540,27314,39134
10/11/2012,8540,8625,8505,8570,19855,37077
10/12/2012,8565,8585,8515,8535,14776,37489
10/15/2012,8535,8650,8485,8635,20870,36984
10/16/2012,8635,8795,8625,8770,30650,41484
10/17/2012,8775,8875,8745,8855,20075,37465
10/18/2012,8850,8990,8845,8960,25638,38300
10/19/2012,8950,9010,8835,8840,23096,34970
10/22/2012,8845,9060,8830,9055,26261,34006
10/23/2012,9070,9075,8865,8900,27266,31319
10/24/2012,8905,9035,8885,8955,18782,30013
10/25/2012,8945,9110,8945,9065,30240,34429
10/26/2012,9070,9075,8895,8955,27883,32358
10/29/2012,8965,8980,8870,8915,6122,31661
10/30/2012,8915,8995,8810,8905,10105,33341
10/31/2012,8890,8975,8885,8910,16996,33525
11/01/2012,8915,9050,8595,9045,19124,33773
11/02/2012,9045,9090,8995,8995,25259,32780
11/05/2012,8980,9035,8960,9005,13537,31550
11/06/2012,9005,9055,8950,9035,14185,32471
11/07/2012,9050,9050,8805,8840,32238,34401
11/08/2012,8840,8880,8725,8750,23978,33884
11/09/2012,8770,8780,8645,8740,26820,35580
11/12/2012,8730,8735,8660,8700,13105,36147
11/13/2012,8705,8715,8610,8645,18915,35826
11/14/2012,8665,8775,8650,8665,27948,37036
11/15/2012,8665,8880,8665,8865,36203,35642
11/16/2012,8860,9085,8850,9080,44096,36081
11/19/2012,9085,9210,9085,9210,31598,35361
11/20/2012,9210,9210,9080,9205,23411,37542
11/21/2012,9205,9325,9155,9315,26341,42474
11/23/2012,9420,9445,9300,9420,29759,45050
11/26/2012,9420,9480,9335,9385,20390,45484
11/27/2012,9380,9445,9340,9355,20702,45387
11/28/2012,9355,9395,9205,9335,32234,49584
11/29/2012,9330,9465,9325,9450,29313,53112
11/30/2012,9455,9520,9370,9485,23129,50967
12/03/2012,9490,9515,9425,9430,17597,52168
12/04/2012,9430,9450,9380,9395,19494,53927
12/05/2012,9395,9530,9365,9500,24547,55075
12/06/2012,9500,9555,9490,9530,21821,53246
12/07/2012,9530,9560,9455,9535,23408,52570
12/10/2012,9535,9585,9465,9525,19607,53180
12/11/2012,9520,9585,9485,9580,30904,49683
12/12/2012,9585,9715,9560,9660,30780,48870
12/13/2012,9660,9780,9660,9745,32728,47174
12/14/2012,9740,9770,9675,9755,22020,51694
12/17/2012,9790,9960,9760,9860,24875,53627
12/18/2012,9875,10055,9840,10030,24513,58725
12/19/2012,10055,10190,10010,10140,34985,55848
12/20/2012,10120,10180,10010,10170,20521,55530
12/21/2012,10175,10175,9920,10095,21348,53364
12/24/2012,10070,10155,10065,10145,5046,53270
12/26/2012,10310,10370,10305,10330,6953,53004
12/27/2012,10350,10435,10310,10405,23905,54603
12/28/2012,10430,10455,10335,10350,18719,54512
12/31/2012,10340,10550,10315,10545,8334,53898
01/02/2013,10755,10870,10695,10860,18753,57268
01/03/2013,10850,10875,10710,10765,17833,60116
01/04/2013,10770,10805,10650,10760,29426,60116
