Date	Open	High	Low	Close	Volume	Clos-Opn	Adj Close	Numeric Year	Month	Day	Year
01/02/2002	79.45	79.45	77.81	78.75	301900	-0.70000000	1241.69	2002.00273972603	1	2	2002
01/03/2002	78.3	78.6	75.3	78.58	509200	0.28000000	1239.01	2002.00547945206	1	3	2002
01/04/2002	78.56	78.7	77.4	77.8	311100	-0.76000000	1226.71	2002.00821917808	1	4	2002
01/07/2002	77.55	77.75	76.3	76.8	329600	-0.75000000	1210.94	2002.01643835616	1	7	2002
01/08/2002	77.4	77.45	76	76.2	378100	-1.2000000	1201.48	2002.01917808219	1	8	2002
01/09/2002	76.6	78.47	76.6	77.7	314200	1.1000000	1225.13	2002.02191780822	1	9	2002
01/10/2002	77.5	77.95	77	77.9	207600	0.40000000	1228.29	2002.02465753425	1	10	2002
01/11/2002	78.25	78.55	77.5	78.05	220100	-0.20000000	1230.65	2002.02739726027	1	11	2002
01/14/2002	77.8	78.05	77.15	77.52	250100	-0.28000000	1222.3	2002.03561643836	1	14	2002
01/15/2002	77.53	78.88	77.5	78.79	210000	1.2600000	1242.32	2002.03835616438	1	15	2002
01/16/2002	78.9	79.1	78.43	78.72	234400	-0.18000000	1241.22	2002.04109589041	1	16	2002
01/17/2002	79.1	79.75	78.8	79.61	257200	0.51000000	1255.25	2002.04383561644	1	17	2002
01/18/2002	79.61	80	79.4	79.5	229300	-0.11000000	1253.52	2002.04657534247	1	18	2002
01/22/2002	79.5	79.5	78.85	79.05	172800	-0.45000000	1246.42	2002.05753424658	1	22	2002
01/23/2002	78.8	79	77.16	77.2	290200	-1.6000000	1217.25	2002.0602739726	1	23	2002
01/24/2002	77.3	77.8	76.96	77.38	271700	0.08000000	1220.09	2002.06301369863	1	24	2002
01/25/2002	77	78.33	76.6	78.01	268400	1.0100000	1230.02	2002.06575342466	1	25	2002
01/28/2002	77.5	78	75.99	76.67	283700	-0.83000000	1208.89	2002.07397260274	1	28	2002
01/29/2002	77.1	77.15	72.27	72.84	615900	-4.2600000	1148.5	2002.07671232877	1	29	2002
01/30/2002	72.84	73	66.5	71.29	1248900	-1.5500000	1124.06	2002.0794520548	1	30	2002
01/31/2002	72	74.25	71.95	74.15	527900	2.1500000	1169.16	2002.08219178082	1	31	2002
02/01/2002	74.15	74.15	72.11	73.25	284600	-0.90000000	1154.97	2002.08493150685	2	1	2002
02/04/2002	72.35	73.24	70.4	70.66	296500	-1.6900000	1114.13	2002.09315068493	2	4	2002
02/05/2002	70.62	71.45	69.39	70.15	424600	-0.47000000	1106.09	2002.09589041096	2	5	2002
02/06/2002	70.25	71	69.58	70.75	341000	0.50000000	1115.55	2002.09863013699	2	6	2002
02/07/2002	69.75	71.42	68.24	71.11	480200	1.3600000	1121.23	2002.10136986301	2	7	2002
02/08/2002	73.4	75.1	72.8	74	496200	0.60000000	1166.79	2002.10410958904	2	8	2002
02/11/2002	74.15	74.87	74.05	74.16	202200	0.01000000	1169.32	2002.11232876712	2	11	2002
02/12/2002	74	74.28	73.45	73.97	182300	-0.03000000	1166.32	2002.11506849315	2	12	2002
02/13/2002	74.2	77.38	73.9	77.08	335800	2.8800000	1215.36	2002.11780821918	2	13	2002
02/14/2002	77.08	77.37	76.03	77.17	251800	0.09000000	1216.78	2002.12054794521	2	14	2002
02/15/2002	76.2	77.09	74.03	74.25	405000	-1.9500000	1170.74	2002.12328767123	2	15	2002
02/19/2002	74.35	74.45	72.56	72.75	278500	-1.6000000	1147.09	2002.13424657534	2	19	2002
02/20/2002	72.9	73.95	70.6	73.72	323100	0.82000000	1162.38	2002.13698630137	2	20	2002
02/21/2002	71.3	72.2	70.1	71.04	644000	-0.26000000	1120.12	2002.1397260274	2	21	2002
02/22/2002	70.04	70.7	68.8	70.33	441900	0.29000000	1108.93	2002.14246575343	2	22	2002
02/25/2002	71	71.93	70.71	71.5	388900	0.50000000	1127.38	2002.15068493151	2	25	2002
02/26/2002	71.5	72.7	71.35	72.5	266000	1	1143.14	2002.15342465753	2	26	2002
02/27/2002	72.7	74.81	72.55	73.73	302200	1.0300000	1163.21	2002.15616438356	2	27	2002
02/28/2002	73.85	75.15	73.7	73.97	297900	0.12000000	1167	2002.15890410959	2	28	2002
03/01/2002	73.72	73.73	72.5	73.73	362300	0.01000000	1163.21	2002.16164383562	3	1	2002
03/04/2002	74	75.53	73.57	75.48	321800	1.4800000	1190.82	2002.1698630137	3	4	2002
03/05/2002	74.8	76.1	74.76	75.64	250100	0.84000000	1193.34	2002.17260273973	3	5	2002
03/06/2002	75.65	76.75	74.49	76.15	269300	0.50000000	1201.39	2002.17534246575	3	6	2002
03/07/2002	76.05	76.15	73.43	74.75	317200	-1.3000000	1179.3	2002.17808219178	3	7	2002
03/08/2002	75.1	75.4	74.2	74.66	230800	-0.44000000	1177.88	2002.18082191781	3	8	2002
03/11/2002	74	74.3	72.95	73.41	251600	-0.59000000	1158.16	2002.18904109589	3	11	2002
03/12/2002	72.75	73.95	72.73	73.92	221800	1.1700000	1166.21	2002.19178082192	3	12	2002
03/13/2002	73.67	74.1	73.3	73.92	201600	0.25000000	1166.21	2002.19452054795	3	13	2002
03/14/2002	73.99	75.13	73.99	74.76	256100	0.77000000	1179.46	2002.19726027397	3	14	2002
03/15/2002	75	75.4	74.94	75.4	347200	0.40000000	1189.56	2002.2	3	15	2002
03/18/2002	75.44	75.87	73.69	74.25	275400	-1.1900000	1171.42	2002.20821917808	3	18	2002
03/19/2002	74.35	74.89	73.62	73.95	193600	-0.40000000	1166.68	2002.21095890411	3	19	2002
03/20/2002	73.7	73.84	72.77	73.01	236600	-0.69000000	1151.85	2002.21369863014	3	20	2002
03/21/2002	72.76	73.19	72.21	72.4	207100	-0.36000000	1142.23	2002.21643835616	3	21	2002
03/22/2002	71.85	72.35	71.4	72.24	294800	0.39000000	1139.7	2002.21917808219	3	22	2002
03/25/2002	72.1	72.43	70.5	70.69	241600	-1.4100000	1115.25	2002.22739726027	3	25	2002
03/26/2002	70.79	72.14	70.79	71.59	228100	0.80000000	1129.45	2002.2301369863	3	26	2002
03/27/2002	71.5	73	71.5	72.29	207600	0.79000000	1140.49	2002.23287671233	3	27	2002
03/28/2002	71.85	72.69	71.77	72.14	200900	0.29000000	1138.13	2002.23561643836	3	28	2002
04/01/2002	71.5	71.69	70.41	70.9	239100	-0.60000000	1118.56	2002.24657534247	4	1	2002
04/02/2002	71.15	72.75	70.83	72.24	330500	1.0900000	1139.7	2002.24931506849	4	2	2002
04/03/2002	72.2	72.5	71.55	71.75	322800	-0.45000000	1131.97	2002.25205479452	4	3	2002
04/04/2002	71.7	73.2	71.66	73.15	266000	1.4500000	1154.06	2002.25479452055	4	4	2002
04/05/2002	73.4	74.74	73.4	74.2	285500	0.80000000	1170.63	2002.25753424658	4	5	2002
04/08/2002	73.75	74.8	73.51	74.39	213000	0.64000000	1173.62	2002.26575342466	4	8	2002
04/09/2002	74.64	75.54	74.43	75.26	263200	0.62000000	1187.35	2002.26849315069	4	9	2002
04/10/2002	75.15	75.52	74.46	74.89	265100	-0.26000000	1181.51	2002.27123287671	4	10	2002
04/11/2002	74.89	74.9	72.68	72.8	305900	-2.0900000	1148.54	2002.27397260274	4	11	2002
04/12/2002	73.01	74.12	73	73.75	209600	0.74000000	1163.53	2002.27671232877	4	12	2002
04/15/2002	73.65	73.84	71.4	72.25	207600	-1.4000000	1139.86	2002.28493150685	4	15	2002
04/16/2002	72.8	73.24	71.99	72.61	230400	-0.19000000	1145.54	2002.28767123288	4	16	2002
04/17/2002	72.36	73.34	71.98	72.98	191900	0.62000000	1151.38	2002.2904109589	4	17	2002
04/18/2002	72.89	73	70.59	72	272200	-0.89000000	1135.92	2002.29315068493	4	18	2002
04/19/2002	72.3	72.45	70.4	70.79	277500	-1.5100000	1116.83	2002.29589041096	4	19	2002
04/22/2002	70.6	70.74	67.49	69.71	677800	-0.89000000	1099.79	2002.30410958904	4	22	2002
04/23/2002	69.71	70.15	68	68.12	365300	-1.5900000	1074.7	2002.30684931507	4	23	2002
04/24/2002	68.05	70.1	68.05	68.34	372000	0.29000000	1078.18	2002.3095890411	4	24	2002
04/25/2002	68.9	70.3	67.97	68.34	477100	-0.56000000	1078.18	2002.31232876712	4	25	2002
04/26/2002	68.9	69.45	68.04	68.71	303600	-0.19000000	1084.01	2002.31506849315	4	26	2002
04/29/2002	68.5	69.37	68.26	68.27	280600	-0.23000000	1077.07	2002.32328767123	4	29	2002
04/30/2002	69	69.98	68.39	69.12	316100	0.12000000	1090.48	2002.32602739726	4	30	2002
05/01/2002	70.25	70.8	68.52	70.61	355100	0.36000000	1113.99	2002.32876712329	5	1	2002
05/02/2002	70.61	71.6	70.55	71.51	324600	0.90000000	1128.19	2002.33150684932	5	2	2002
05/03/2002	71.26	71.26	70.29	70.62	255600	-0.64000000	1114.15	2002.33424657534	5	3	2002
05/06/2002	70.65	71.28	69.55	69.55	185200	-1.1000000	1097.26	2002.34246575343	5	6	2002
05/07/2002	69.5	69.74	67.27	67.65	374400	-1.8500000	1067.29	2002.34520547945	5	7	2002
05/08/2002	68.85	70.21	68.62	69.95	326100	1.1000000	1103.58	2002.34794520548	5	8	2002
05/09/2002	69.85	71.5	68.87	69.09	206800	-0.76000000	1090.01	2002.35068493151	5	9	2002
05/10/2002	69.09	69.14	68	68.3	212700	-0.79000000	1077.54	2002.35342465753	5	10	2002
05/13/2002	68.5	68.99	67.82	68.36	247500	-0.14000000	1078.49	2002.36164383562	5	13	2002
05/14/2002	68.5	68.89	67.3	68.07	444700	-0.43000000	1073.92	2002.36438356164	5	14	2002
05/15/2002	67.57	67.58	65.5	65.9	808000	-1.6700000	1039.68	2002.36712328767	5	15	2002
05/16/2002	65.9	68.89	65.6	68.71	539000	2.8100000	1084.01	2002.3698630137	5	16	2002
05/17/2002	68.46	69.75	68.45	69.62	343600	1.1600000	1098.37	2002.37260273973	5	17	2002
05/20/2002	69.37	69.38	67.82	67.95	247800	-1.4200000	1072.02	2002.38082191781	5	20	2002
05/21/2002	67.9	68.35	66.75	66.93	212800	-0.97000000	1055.93	2002.38356164384	5	21	2002
05/22/2002	67.2	68.05	67	68.01	221200	0.81000000	1072.97	2002.38630136986	5	22	2002
05/23/2002	68.16	68.64	67.55	68.3	198300	0.14000000	1077.54	2002.38904109589	5	23	2002
05/24/2002	68.3	68.4	67.2	67.8	171200	-0.50000000	1069.66	2002.39178082192	5	24	2002
05/28/2002	67.6	67.85	66.85	67.05	158600	-0.55000000	1057.82	2002.40273972603	5	28	2002
05/29/2002	67.06	67.85	66.95	67.08	144400	0.02000000	1058.3	2002.40547945206	5	29	2002
05/30/2002	66.77	68	66.54	67.1	247200	0.33000000	1058.61	2002.40821917808	5	30	2002
05/31/2002	67.15	67.44	66.65	66.97	269700	-0.18000000	1056.56	2002.41095890411	5	31	2002
06/03/2002	66.97	67.24	64.3	64.55	343500	-2.4200000	1018.38	2002.41917808219	6	3	2002
06/04/2002	64.5	64.9	63.5	64.5	425700	0	1017.59	2002.42191780822	6	4	2002
06/05/2002	64.9	65.31	64.76	65.07	306600	0.17000000	1027.27	2002.42465753425	6	5	2002
06/06/2002	64.9	65.4	63.58	64	301000	-0.90000000	1010.38	2002.42739726027	6	6	2002
06/07/2002	63	65.6	63	65	378000	2	1026.17	2002.4301369863	6	7	2002
06/10/2002	64.95	66.22	64.39	64.6	293500	-0.35000000	1019.85	2002.43835616438	6	10	2002
06/11/2002	64.73	65.2	62.6	63	284500	-1.7300000	994.59	2002.44109589041	6	11	2002
06/12/2002	63.15	64.88	63.15	64.2	328700	1.0500000	1013.54	2002.44383561644	6	12	2002
06/13/2002	64.09	64.5	62.84	62.84	239200	-1.2500000	992.07	2002.44657534247	6	13	2002
06/14/2002	62.91	65.05	61.8	64.46	374000	1.5500000	1017.64	2002.44931506849	6	14	2002
06/17/2002	65.81	69.2	65.46	68.8	501000	2.9900000	1086.16	2002.45753424658	6	17	2002
06/18/2002	68.81	69.2	67.5	68.86	338300	0.05000000	1087.1	2002.4602739726	6	18	2002
06/19/2002	68.5	68.82	67.45	68.38	310900	-0.12000000	1079.53	2002.46301369863	6	19	2002
06/20/2002	68.38	69.02	67	68.01	276900	-0.37000000	1073.68	2002.46575342466	6	20	2002
06/21/2002	67.1	68	66.65	67	365600	-0.10000000	1057.74	2002.46849315069	6	21	2002
06/24/2002	66.9	68	65.55	67.86	334900	0.96000000	1071.32	2002.47671232877	6	24	2002
06/25/2002	68.06	69	67.23	67.26	296100	-0.80000000	1061.84	2002.4794520548	6	25	2002
06/26/2002	66	67.2	65.49	66.24	329700	0.24000000	1045.74	2002.48219178082	6	26	2002
06/27/2002	67.1	67.15	65.65	66.9	314600	-0.20000000	1056.16	2002.48493150685	6	27	2002
06/28/2002	67.3	69.07	67.3	68.23	424200	0.93000000	1077.16	2002.48767123288	6	28	2002
07/01/2002	68.24	68.5	67.1	67.12	228400	-1.1200000	1059.63	2002.49589041096	7	1	2002
07/02/2002	68.12	68.12	65.31	65.42	375100	-2.7000000	1032.8	2002.49863013699	7	2	2002
07/03/2002	65.32	65.94	64	65.48	281300	0.16000000	1033.74	2002.50136986301	7	3	2002
07/05/2002	66.7	67.85	66.12	67.74	133100	1.0400000	1069.42	2002.50684931507	7	5	2002
07/08/2002	67.74	68.4	67.01	67.7	210800	-0.04000000	1068.79	2002.51506849315	7	8	2002
07/09/2002	67.67	67.96	65.44	65.55	237000	-2.1200000	1034.85	2002.51780821918	7	9	2002
07/10/2002	65.8	66.5	61	62.4	494200	-3.4000000	985.12	2002.52054794521	7	10	2002
07/11/2002	62	63.75	61.01	63.51	493100	1.5100000	1002.64	2002.52328767123	7	11	2002
07/12/2002	63.75	64.6	63.12	63.5	293900	-0.25000000	1002.48	2002.52602739726	7	12	2002
07/15/2002	62.5	63.43	61	63.33	343900	0.83000000	999.8	2002.53424657534	7	15	2002
07/16/2002	63.2	63.96	61	61.27	397000	-1.9300000	967.28	2002.53698630137	7	16	2002
07/17/2002	62.27	62.76	59.75	60.9	421800	-1.3700000	961.44	2002.5397260274	7	17	2002
07/18/2002	60.8	60.9	56.9	57.23	562000	-3.5700000	903.5	2002.54246575343	7	18	2002
07/19/2002	56.23	58.24	55.91	56.81	496400	0.58000000	896.87	2002.54520547945	7	19	2002
07/22/2002	56.81	58.04	55	56.15	528600	-0.66000000	886.45	2002.55342465753	7	22	2002
07/23/2002	55.97	56.5	51	51.1	816100	-4.8700000	806.72	2002.55616438356	7	23	2002
07/24/2002	51.1	54	47.61	53.38	1149800	2.2800000	842.72	2002.55890410959	7	24	2002
07/25/2002	52.25	55.25	50.45	53.11	817500	0.86000000	838.46	2002.56164383562	7	25	2002
07/26/2002	53	56.84	53	56.82	456200	3.8200000	897.03	2002.56438356164	7	26	2002
07/29/2002	58.8	62.81	58.8	62.16	709300	3.3600000	981.33	2002.57260273973	7	29	2002
07/30/2002	62.09	63.35	60.11	62.21	494100	0.12000000	982.12	2002.57534246575	7	30	2002
07/31/2002	62.45	63.98	61.55	63.92	505800	1.4700000	1009.12	2002.57808219178	7	31	2002
08/01/2002	63.91	64.53	62.5	62.84	418300	-1.0700000	992.07	2002.58082191781	8	1	2002
08/02/2002	62.74	63.14	59.36	60.25	360500	-2.4900000	951.18	2002.58356164384	8	2	2002
08/05/2002	60.25	60.7	57.2	57.64	313000	-2.6100000	909.97	2002.59178082192	8	5	2002
08/06/2002	58.65	61.18	58.64	60.65	394200	2	957.49	2002.59452054795	8	6	2002
08/07/2002	62.5	63.23	59.9	62.08	384600	-0.42000000	980.07	2002.59726027397	8	7	2002
08/08/2002	62.5	66.01	62.15	65.51	377700	3.0100000	1034.22	2002.6	8	8	2002
08/09/2002	65.26	66.95	64.6	66.95	304200	1.6900000	1056.95	2002.60273972603	8	9	2002
08/12/2002	66	66.5	64.85	65.51	239200	-0.49000000	1034.22	2002.61095890411	8	12	2002
08/13/2002	65.26	65.27	61.92	62.31	389800	-2.9500000	983.7	2002.61369863014	8	13	2002
08/14/2002	62.06	64.35	60.25	63.85	403700	1.7900000	1008.01	2002.61643835616	8	14	2002
08/15/2002	63.95	65.65	63.95	65	300800	1.0500000	1026.17	2002.61917808219	8	15	2002
08/16/2002	64.3	65.6	63.95	65	282400	0.70000000	1026.17	2002.62191780822	8	16	2002
08/19/2002	65.05	68.01	65.05	67.91	307000	2.8600000	1072.11	2002.6301369863	8	19	2002
08/20/2002	66.91	67.41	65.54	67.14	288700	0.23000000	1059.95	2002.63287671233	8	20	2002
08/21/2002	67.4	67.8	65.67	66.42	218700	-0.98000000	1048.58	2002.63561643836	8	21	2002
08/22/2002	66.22	67.85	66.22	67.5	231400	1.2800000	1065.63	2002.63835616438	8	22	2002
08/23/2002	67.05	67.11	65.4	65.55	220300	-1.5000000	1034.85	2002.64109589041	8	23	2002
08/26/2002	65.7	66.66	65	66.13	165000	0.43000000	1044	2002.64931506849	8	26	2002
08/27/2002	66.75	66.95	64	64.57	264100	-2.1800000	1019.38	2002.65205479452	8	27	2002
08/28/2002	63.5	64.05	61.37	62.08	305200	-1.4200000	980.07	2002.65479452055	8	28	2002
08/29/2002	61.07	63.25	60.6	62.5	279600	1.4300000	986.7	2002.65753424658	8	29	2002
08/30/2002	62.3	63.99	61.85	62.8	194400	0.50000000	991.43	2002.6602739726	8	30	2002
09/03/2002	62.55	62.55	59.42	59.62	315800	-2.9300000	941.23	2002.67123287671	9	3	2002
09/04/2002	59.82	60.48	58.96	60.25	298600	0.43000000	951.93	2002.67397260274	9	4	2002
09/05/2002	59.3	59.77	57.78	58.32	329300	-0.98000000	921.43	2002.67671232877	9	5	2002
09/06/2002	58.57	60	58.57	59.45	247800	0.88000000	939.29	2002.67945205479	9	6	2002
09/09/2002	59	61.9	58.5	61.05	264800	2.0500000	964.57	2002.68767123288	9	9	2002
09/10/2002	61.3	61.8	60.35	61	221500	-0.30000000	963.78	2002.6904109589	9	10	2002
09/11/2002	61.77	62.49	60.63	61.04	180000	-0.73000000	964.41	2002.69315068493	9	11	2002
09/12/2002	60.74	60.75	59	59.19	254100	-1.5500000	935.18	2002.69589041096	9	12	2002
09/13/2002	59	59.5	57.6	58.6	327100	-0.40000000	925.86	2002.69863013699	9	13	2002
09/16/2002	58.6	59.15	58	58.8	260800	0.20000000	929.02	2002.70684931507	9	16	2002
09/17/2002	60.25	60.5	57.96	58.11	320300	-2.1400000	918.12	2002.7095890411	9	17	2002
09/18/2002	58.12	59.61	57.4	58.74	335000	0.62000000	928.07	2002.71232876712	9	18	2002
09/19/2002	58.22	58.7	57.5	57.5	317500	-0.72000000	908.48	2002.71506849315	9	19	2002
09/20/2002	57.9	58.2	55.39	56.35	541300	-1.5500000	890.31	2002.71780821918	9	20	2002
09/23/2002	55.95	56.3	54.85	55.25	272900	-0.70000000	872.93	2002.72602739726	9	23	2002
09/24/2002	54.75	56.49	53.92	53.99	410100	-0.76000000	853.02	2002.72876712329	9	24	2002
09/25/2002	54.65	55.96	54.2	55.56	382900	0.91000000	877.83	2002.73150684932	9	25	2002
09/26/2002	56.35	58.05	56	58	386700	1.6500000	916.38	2002.73424657534	9	26	2002
09/27/2002	57.6	58.1	55.08	55.23	339300	-2.3700000	872.61	2002.73698630137	9	27	2002
09/30/2002	55.24	55.5	52.6	54.7	516200	-0.54000000	864.24	2002.74520547945	9	30	2002
10/01/2002	54.7	58.32	54.48	58.27	400400	3.5700000	920.64	2002.74794520548	10	1	2002
10/02/2002	57.8	59	56.18	56.21	416100	-1.5900000	888.1	2002.75068493151	10	2	2002
10/03/2002	56.22	57.59	54.15	54.62	433200	-1.6000000	862.97	2002.75342465753	10	3	2002
10/04/2002	54.63	55.5	52.5	52.7	431000	-1.9300000	832.64	2002.75616438356	10	4	2002
10/07/2002	52.71	54.74	52.25	52.45	347000	-0.26000000	828.69	2002.76438356164	10	7	2002
10/08/2002	53.69	55.49	52.38	54.95	435200	1.2600000	868.19	2002.76712328767	10	8	2002
10/09/2002	54.35	54.49	52.35	52.59	380900	-1.7600000	830.9	2002.7698630137	10	9	2002
10/10/2002	52.34	55.75	51.88	55.75	449300	3.4100000	880.83	2002.77260273973	10	10	2002
10/11/2002	57.89	60.37	56.49	59.73	512300	1.8400000	943.71	2002.77534246575	10	11	2002
10/14/2002	58	59.65	57.5	58.3	315300	0.30000000	921.12	2002.78356164384	10	14	2002
10/15/2002	61.51	65.26	60.9	64	520700	2.4900000	1011.18	2002.78630136986	10	15	2002
10/16/2002	63.74	64.27	62.13	62.42	379700	-1.3200000	986.21	2002.78904109589	10	16	2002
10/17/2002	62.42	65.2	62.42	64.86	372600	2.4400000	1024.76	2002.79178082192	10	17	2002
10/18/2002	64	65.04	63.1	63.71	358100	-0.29000000	1006.59	2002.79452054795	10	18	2002
10/21/2002	63.46	64.59	62.5	63.95	328600	0.49000000	1010.39	2002.80273972603	10	21	2002
10/22/2002	63.25	63.8	62.8	63.8	216700	0.55000000	1008.02	2002.80547945206	10	22	2002
10/23/2002	63.35	63.58	61.52	63.05	343800	-0.30000000	996.17	2002.80821917808	10	23	2002
10/24/2002	63.05	65.76	62.6	64.16	425500	1.1100000	1013.7	2002.81095890411	10	24	2002
10/25/2002	64.17	65.69	62.91	65.41	307600	1.2400000	1033.45	2002.81369863014	10	25	2002
10/28/2002	65.5	66.05	63.75	64.34	291600	-1.1600000	1016.55	2002.82191780822	10	28	2002
10/29/2002	64.2	64.6	62.5	64.43	284100	0.23000000	1017.97	2002.82465753425	10	29	2002
10/30/2002	64.44	65.75	63.1	63.84	340900	-0.60000000	1008.65	2002.82739726027	10	30	2002
10/31/2002	63.94	64.27	62.05	62.55	330500	-1.3900000	988.27	2002.8301369863	10	31	2002
11/01/2002	62.4	62.55	61	61.85	316800	-0.55000000	977.21	2002.83287671233	11	1	2002
11/04/2002	63.55	65.59	63.45	63.74	381600	0.19000000	1007.07	2002.84109589041	11	4	2002
11/05/2002	64.65	65.5	63.95	65.31	230600	0.66000000	1031.87	2002.84383561644	11	5	2002
11/06/2002	65.75	66.6	64.01	65.86	272400	0.11000000	1040.56	2002.84657534247	11	6	2002
11/07/2002	65.71	65.72	63.55	64.12	246400	-1.5900000	1013.07	2002.84931506849	11	7	2002
11/08/2002	64.5	65	64.09	64.47	281300	-0.03000000	1018.6	2002.85205479452	11	8	2002
11/11/2002	64.15	64.67	63.37	63.81	164100	-0.34000000	1008.17	2002.8602739726	11	11	2002
11/12/2002	64.4	64.77	63.7	64.04	201800	-0.36000000	1011.81	2002.86301369863	11	12	2002
11/13/2002	64.05	64.43	62.69	63.67	272200	-0.38000000	1005.96	2002.86575342466	11	13	2002
11/14/2002	64.25	65.97	64.06	65.75	235600	1.5000000	1038.82	2002.86849315069	11	14	2002
11/15/2002	65.5	67.9	65.24	67.89	399400	2.3900000	1072.64	2002.87123287671	11	15	2002
11/18/2002	67.9	68.18	66.4	66.5	272700	-1.4000000	1050.67	2002.87945205479	11	18	2002
11/19/2002	66.51	67.59	66.1	66.57	249400	0.06000000	1051.78	2002.88219178082	11	19	2002
11/20/2002	66.5	67.41	66.22	67.41	326100	0.91000000	1065.05	2002.88493150685	11	20	2002
11/21/2002	67.58	68.25	66.29	66.91	443500	-0.67000000	1057.15	2002.88767123288	11	21	2002
11/22/2002	67	67.39	65.49	65.5	369200	-1.5000000	1034.87	2002.8904109589	11	22	2002
11/25/2002	65.5	66.26	64.63	65.1	271000	-0.40000000	1028.55	2002.89863013699	11	25	2002
11/26/2002	65.1	65.1	62.21	62.35	334800	-2.7500000	985.11	2002.90136986301	11	26	2002
11/27/2002	62.71	64.96	62.61	64.67	269700	1.9600000	1021.76	2002.90410958904	11	27	2002
11/29/2002	64.92	65.54	64.52	65.15	116700	0.23000000	1029.34	2002.9095890411	11	29	2002
12/02/2002	66.5	66.5	63.05	64.14	308600	-2.3600000	1013.39	2002.91780821918	12	2	2002
12/03/2002	63.5	63.71	62.6	62.83	216800	-0.67000000	992.69	2002.92054794521	12	3	2002
12/04/2002	62.78	63.49	62.21	62.61	268900	-0.17000000	989.97	2002.92328767123	12	4	2002
12/05/2002	62.52	62.71	60.99	61.15	223700	-1.3700000	966.89	2002.92602739726	12	5	2002
12/06/2002	60.8	61.18	60.05	60.49	283600	-0.31000000	956.45	2002.92876712329	12	6	2002
12/09/2002	60.25	61.04	59.42	59.57	322400	-0.68000000	941.9	2002.93698630137	12	9	2002
12/10/2002	59.8	60.87	59.55	60.75	238400	0.95000000	960.56	2002.9397260274	12	10	2002
12/11/2002	60.2	62.38	60.2	61.62	245700	1.4200000	974.32	2002.94246575343	12	11	2002
12/12/2002	61	61.57	59.51	60.09	219600	-0.91000000	950.12	2002.94520547945	12	12	2002
12/13/2002	59.9	60.27	58.86	59	278900	-0.90000000	932.89	2002.94794520548	12	13	2002
12/16/2002	59.25	61.48	59.25	61.3	316400	2.0500000	969.26	2002.95616438356	12	16	2002
12/17/2002	60.55	61.29	60.42	60.57	250400	0.02000000	957.71	2002.95890410959	12	17	2002
12/18/2002	60.58	60.58	58.64	59.04	377500	-1.5400000	933.52	2002.96164383562	12	18	2002
12/19/2002	58.8	59.97	57.71	58.09	304600	-0.71000000	918.5	2002.96438356164	12	19	2002
12/20/2002	58.8	59.49	58.05	59.07	456400	0.27000000	934	2002.96712328767	12	20	2002
12/23/2002	59.08	60.5	58.74	59.41	229400	0.33000000	939.37	2002.97534246575	12	23	2002
12/24/2002	59.42	59.78	58.98	59.29	73200	-0.13000000	937.48	2002.97808219178	12	24	2002
12/26/2002	59.29	60.21	58	58.3	184200	-0.99000000	921.82	2002.98356164384	12	26	2002
12/27/2002	58.15	58.61	56.45	56.68	224300	-1.4700000	896.21	2002.98630136986	12	27	2002
12/30/2002	56.93	57.54	56.55	57.41	255000	0.48000000	907.75	2002.99452054795	12	30	2002
12/31/2002	57.36	57.85	56.05	57.85	272700	0.49000000	914.71	2002.99726027397	12	31	2002
01/02/2003	58.1	60.3	57.74	60.3	313900	2.2000000	953.45	2003.00273972603	1	2	2003
01/03/2003	60.05	60.42	59.54	60.12	194800	0.07000000	950.6	2003.00547945206	1	3	2003
01/06/2003	60.12	62.51	60.1	62.14	260900	2.0200000	982.54	2003.01369863014	1	6	2003
01/07/2003	62.14	62.19	60.6	60.93	269200	-1.2100000	963.41	2003.01643835616	1	7	2003
01/08/2003	60.93	61.49	59.99	60.17	172800	-0.76000000	951.39	2003.01917808219	1	8	2003
01/09/2003	60.5	62.45	60.5	62.4	216400	1.9000000	986.65	2003.02191780822	1	9	2003
01/10/2003	62.15	62.6	61.53	61.81	232200	-0.34000000	977.32	2003.02465753425	1	10	2003
01/13/2003	62.05	63.2	61.8	62.82	254500	0.77000000	993.29	2003.03287671233	1	13	2003
01/14/2003	62.57	63.5	62.2	63.5	236800	0.93000000	1004.04	2003.03561643836	1	14	2003
01/15/2003	63.5	63.53	62.2	62.99	280200	-0.51000000	995.98	2003.03835616438	1	15	2003
01/16/2003	62.99	63.5	62.21	62.74	282800	-0.25000000	992.03	2003.04109589041	1	16	2003
01/17/2003	62.75	62.75	61.44	61.92	253900	-0.83000000	979.06	2003.04383561644	1	17	2003
01/21/2003	62.8	62.9	61.35	61.4	197100	-1.4000000	970.84	2003.05479452055	1	21	2003
01/22/2003	61.41	62.1	60.3	60.4	266700	-1.0100000	955.03	2003.05753424658	1	22	2003
01/23/2003	60.25	61.51	60.25	60.93	223100	0.68000000	963.41	2003.0602739726	1	23	2003
01/24/2003	58.75	58.96	56.04	56.04	785800	-2.7100000	886.09	2003.06301369863	1	24	2003
01/27/2003	56.05	56.56	54.62	55.22	430500	-0.83000000	873.12	2003.07123287671	1	27	2003
01/28/2003	55.47	56.91	55.47	56	359800	0.53000000	885.45	2003.07397260274	1	28	2003
01/29/2003	56.01	56.01	54.55	55.42	324800	-0.59000000	876.28	2003.07671232877	1	29	2003
01/30/2003	55.3	55.48	53.19	53.25	418400	-2.0500000	841.97	2003.0794520548	1	30	2003
01/31/2003	53.25	54.9	53.1	54.12	402900	0.87000000	855.73	2003.08219178082	1	31	2003
02/03/2003	54.55	55.69	54.35	55.33	299600	0.78000000	874.86	2003.0904109589	2	3	2003
02/04/2003	50.47	51.76	49.45	51.7	1792800	1.2300000	817.46	2003.09315068493	2	4	2003
02/05/2003	51.4	51.41	50.62	50.82	792400	-0.58000000	803.55	2003.09589041096	2	5	2003
02/06/2003	50.1	50.35	48.14	48.2	797600	-1.9000000	762.12	2003.09863013699	2	6	2003
02/07/2003	48.45	48.9	46.3	46.7	667700	-1.7500000	738.41	2003.10136986301	2	7	2003
02/10/2003	46.7	47.1	45.9	47	565600	0.30000000	743.15	2003.1095890411	2	10	2003
02/11/2003	47	48.23	47	47.44	476000	0.44000000	750.11	2003.11232876712	2	11	2003
02/12/2003	47.59	47.98	46.03	46.5	363000	-1.0900000	735.24	2003.11506849315	2	12	2003
02/13/2003	47.75	49.01	47.1	47.97	812400	0.22000000	758.49	2003.11780821918	2	13	2003
02/14/2003	47.97	49.53	47.97	49.39	465100	1.4200000	780.94	2003.12054794521	2	14	2003
02/18/2003	50.3	51.18	50.25	50.92	440300	0.62000000	805.13	2003.13150684932	2	18	2003
02/19/2003	51	51	49.65	50.18	248000	-0.82000000	793.43	2003.13424657534	2	19	2003
02/20/2003	50.43	50.55	49.75	49.76	223200	-0.67000000	786.79	2003.13698630137	2	20	2003
02/21/2003	50.25	51.05	49.8	50.81	314700	0.56000000	803.39	2003.1397260274	2	21	2003
02/24/2003	50.69	50.85	49.46	49.65	267300	-1.0400000	785.05	2003.14794520548	2	24	2003
02/25/2003	49.66	50.32	49.16	50.32	306100	0.66000000	795.64	2003.15068493151	2	25	2003
02/26/2003	50.32	50.37	49.27	49.46	366700	-0.86000000	782.05	2003.15342465753	2	26	2003
02/27/2003	49.71	50.75	49.34	50.46	294100	0.75000000	797.86	2003.15616438356	2	27	2003
02/28/2003	50.4	50.98	48.9	49.29	480800	-1.1100000	779.36	2003.15890410959	2	28	2003
03/03/2003	49.47	49.95	48.15	48.35	357400	-1.1200000	764.5	2003.16712328767	3	3	2003
03/04/2003	47.65	48.3	47.4	47.56	349700	-0.09000000	752	2003.1698630137	3	4	2003
03/05/2003	47.76	49	47.72	48.97	284700	1.2100000	775.06	2003.17260273973	3	5	2003
03/06/2003	48.27	48.49	47.4	47.72	263600	-0.55000000	755.28	2003.17534246575	3	6	2003
03/07/2003	46.81	48.45	46.6	47.88	329300	1.0700000	757.81	2003.17808219178	3	7	2003
03/10/2003	47.3	47.4	45.25	45.33	338200	-1.9700000	717.45	2003.18630136986	3	10	2003
03/11/2003	45.34	46.14	44.4	44.47	487700	-0.87000000	703.84	2003.18904109589	3	11	2003
03/12/2003	44.48	44.75	42.92	44.7	666000	0.22000000	707.48	2003.19178082192	3	12	2003
03/13/2003	45.7	48.02	45.5	47.7	614200	2	754.96	2003.19452054795	3	13	2003
03/14/2003	47.74	49.35	47.7	48.96	486800	1.2200000	774.91	2003.19726027397	3	14	2003
03/17/2003	48.97	51.46	48.19	51.46	533600	2.4900000	814.47	2003.20547945206	3	17	2003
03/18/2003	51.74	51.81	50.23	50.98	447100	-0.76000000	806.88	2003.20821917808	3	18	2003
03/19/2003	50.98	51.94	50.97	51.87	367200	0.89000000	820.96	2003.21095890411	3	19	2003
03/20/2003	51.63	52.69	50.7	52.1	334900	0.47000000	824.6	2003.21369863014	3	20	2003
03/21/2003	53.25	54.78	52.45	54.48	478700	1.2300000	862.27	2003.21643835616	3	21	2003
03/24/2003	54.27	54.27	51.71	51.97	438700	-2.3000000	822.55	2003.22465753425	3	24	2003
03/25/2003	52.1	52.5	51.09	51.86	423500	-0.24000000	820.81	2003.22739726027	3	25	2003
03/26/2003	52	52	50.83	51.46	318300	-0.54000000	814.47	2003.2301369863	3	26	2003
03/27/2003	50.75	51.5	50.12	50.4	409400	-0.35000000	797.7	2003.23287671233	3	27	2003
03/28/2003	50.1	50.18	49.5	49.85	285200	-0.25000000	788.99	2003.23561643836	3	28	2003
03/31/2003	48.85	50.3	48.48	49.45	368000	0.60000000	782.66	2003.24383561644	3	31	2003
04/01/2003	49.46	50.81	49.46	50.6	334000	1.1400000	800.86	2003.24657534247	4	1	2003
04/02/2003	52.35	53.6	51.73	53.02	442500	0.67000000	839.17	2003.24931506849	4	2	2003
04/03/2003	53.8	53.85	52.3	52.5	314600	-1.3000000	830.94	2003.25205479452	4	3	2003
04/04/2003	52.98	53.85	52.55	53.66	319600	0.68000000	849.29	2003.25479452055	4	4	2003
04/07/2003	55.53	56.84	54.07	54.09	517800	-1.4400000	856.1	2003.26301369863	4	7	2003
04/08/2003	54.09	54.43	53.5	53.65	305200	-0.44000000	849.14	2003.26575342466	4	8	2003
04/09/2003	53.88	54.98	53	53.09	326700	-0.79000000	840.27	2003.26849315069	4	9	2003
04/10/2003	53.09	53.78	52.76	53.14	255800	0.05000000	841.06	2003.27123287671	4	10	2003
04/11/2003	53.4	54	52.75	53.03	225200	-0.37000000	839.32	2003.27397260274	4	11	2003
04/14/2003	53.04	53.72	52.75	53.71	339200	0.67000000	850.09	2003.28219178082	4	14	2003
04/15/2003	53.71	53.99	52.9	53.98	280300	0.27000000	854.36	2003.28493150685	4	15	2003
04/16/2003	54.5	54.86	52.5	52.87	398800	-1.6300000	836.79	2003.28767123288	4	16	2003
04/17/2003	52.87	53.72	52.85	53.64	281300	0.77000000	848.98	2003.2904109589	4	17	2003
04/21/2003	54.15	54.98	53.82	54.5	235600	0.35000000	862.59	2003.30136986301	4	21	2003
04/22/2003	54.5	57	54.27	56.91	574700	2.4100000	900.73	2003.30410958904	4	22	2003
04/23/2003	57	58.5	56.8	58.27	453100	1.2700000	922.26	2003.30684931507	4	23	2003
04/24/2003	58.27	58.27	54.6	55.37	598500	-2.9000000	876.36	2003.3095890411	4	24	2003
04/25/2003	55.75	55.99	54.35	54.75	294800	-1	866.55	2003.31232876712	4	25	2003
04/28/2003	55.15	57.1	54.86	56.72	293000	1.5700000	897.73	2003.32054794521	4	28	2003
04/29/2003	56.72	57.2	55.74	56.57	309900	-0.15000000	895.35	2003.32328767123	4	29	2003
04/30/2003	56.58	58.35	56.58	57.95	395100	1.3700000	917.19	2003.32602739726	4	30	2003
05/01/2003	57.95	58.12	56.1	57.29	317300	-0.66000000	906.75	2003.32876712329	5	1	2003
05/02/2003	57.29	57.85	56.14	57.76	330500	0.47000000	914.19	2003.33150684932	5	2	2003
05/05/2003	57.76	58.45	57.4	57.58	263700	-0.18000000	911.34	2003.3397260274	5	5	2003
05/06/2003	57.58	58.2	57	57.5	284400	-0.08000000	910.07	2003.34246575343	5	6	2003
05/07/2003	57.3	57.41	56.35	56.55	360500	-0.75000000	895.04	2003.34520547945	5	7	2003
05/08/2003	56.56	56.56	55.23	55.46	329200	-1.1000000	877.78	2003.34794520548	5	8	2003
05/09/2003	55.95	56.42	55.2	56.25	236200	0.30000000	890.29	2003.35068493151	5	9	2003
05/12/2003	56.25	56.53	55.27	56.35	329500	0.10000000	891.87	2003.35890410959	5	12	2003
05/13/2003	56.36	56.4	55.4	55.62	274400	-0.74000000	880.32	2003.36164383562	5	13	2003
05/14/2003	56.15	56.6	55.4	56.46	297600	0.31000000	893.61	2003.36438356164	5	14	2003
05/15/2003	56.9	57.77	56.75	57.31	297700	0.41000000	907.06	2003.36712328767	5	15	2003
05/16/2003	57.2	58	56.72	57.95	331200	0.75000000	917.19	2003.3698630137	5	16	2003
05/19/2003	57.3	57.6	55.35	55.86	362100	-1.4400000	884.11	2003.37808219178	5	19	2003
05/20/2003	55.8	56.06	54.5	55.42	255700	-0.38000000	877.15	2003.38082191781	5	20	2003
05/21/2003	55	55.49	54.6	55.43	270200	0.43000000	877.31	2003.38356164384	5	21	2003
05/22/2003	55.35	55.9	55.05	55.8	278700	0.45000000	883.17	2003.38630136986	5	22	2003
05/23/2003	55.81	55.81	54.9	54.99	235000	-0.82000000	870.35	2003.38904109589	5	23	2003
05/27/2003	54.65	56.66	54.54	56.51	345800	1.8600000	894.4	2003.4	5	27	2003
05/28/2003	56.94	57.5	56.35	56.72	359900	-0.22000000	897.73	2003.40273972603	5	28	2003
05/29/2003	56.6	57.26	55.87	56.25	323300	-0.35000000	890.29	2003.40547945206	5	29	2003
05/30/2003	56.25	57.95	56.25	57.88	319900	1.6300000	916.09	2003.40821917808	5	30	2003
06/02/2003	58	59.82	57.95	58.5	366700	0.50000000	925.9	2003.41643835616	6	2	2003
06/03/2003	58.6	58.9	57.41	57.9	318700	-0.70000000	916.4	2003.41917808219	6	3	2003
06/04/2003	57.6	58.94	57.4	58.72	258400	1.1200000	930.14	2003.42191780822	6	4	2003
06/05/2003	58.71	59.19	58.15	58.93	225600	0.22000000	933.46	2003.42465753425	6	5	2003
06/06/2003	59.3	60.1	57.89	58.27	344200	-1.0300000	923.01	2003.42739726027	6	6	2003
06/09/2003	58.05	58.16	57.25	57.4	189700	-0.65000000	909.23	2003.43561643836	6	9	2003
06/10/2003	57.6	58.24	57.37	57.93	177400	0.33000000	917.62	2003.43835616438	6	10	2003
06/11/2003	58.35	59.35	57.9	59.32	238700	0.97000000	939.64	2003.44109589041	6	11	2003
06/12/2003	59.32	59.97	57.84	58.3	276700	-1.0200000	923.48	2003.44383561644	6	12	2003
06/13/2003	58.35	58.45	57.69	58.2	187700	-0.15000000	921.9	2003.44657534247	6	13	2003
06/16/2003	58.8	60.21	58.3	60.2	326800	1.4000000	953.58	2003.45479452055	6	16	2003
06/17/2003	60.5	60.5	59.6	59.97	268200	-0.53000000	949.94	2003.45753424658	6	17	2003
06/18/2003	59.97	60.6	58.7	59.39	391700	-0.58000000	940.75	2003.4602739726	6	18	2003
06/19/2003	59.39	59.45	57.55	57.9	306000	-1.4900000	917.15	2003.46301369863	6	19	2003
06/20/2003	58.2	58.57	57.45	57.8	359100	-0.40000000	915.56	2003.46575342466	6	20	2003
06/23/2003	57.79	57.92	56.45	57.22	250300	-0.57000000	906.38	2003.47397260274	6	23	2003
06/24/2003	57	57.1	56	56.89	298600	-0.11000000	901.15	2003.47671232877	6	24	2003
06/25/2003	56.85	56.85	55.65	55.65	286800	-1.2000000	881.51	2003.4794520548	6	25	2003
06/26/2003	55.66	56.62	55.19	56.2	327100	0.54000000	890.22	2003.48219178082	6	26	2003
06/27/2003	56.25	56.5	55.22	55.69	256700	-0.56000000	882.14	2003.48493150685	6	27	2003
06/30/2003	55.55	55.68	54.9	55.18	374500	-0.37000000	874.06	2003.49315068493	6	30	2003
07/01/2003	54.9	55.7	54.2	55.54	351200	0.64000000	879.76	2003.49589041096	7	1	2003
07/02/2003	54.96	57.07	54.96	57	330900	2.0400000	902.89	2003.49863013699	7	2	2003
07/03/2003	56.75	57.05	56.05	56.48	183200	-0.27000000	894.65	2003.50136986301	7	3	2003
07/07/2003	57.25	57.99	57.05	57.8	279900	0.55000000	915.56	2003.51232876712	7	7	2003
07/08/2003	57.65	58.33	57.15	58	278500	0.35000000	918.73	2003.51506849315	7	8	2003
07/09/2003	57.88	58.21	56.55	57.01	329000	-0.87000000	903.05	2003.51780821918	7	9	2003
07/10/2003	56.5	56.62	55.65	55.85	301600	-0.65000000	884.67	2003.52054794521	7	10	2003
07/11/2003	56	57.43	55.95	57.16	258900	1.1600000	905.43	2003.52328767123	7	11	2003
07/14/2003	57.68	58.85	57.47	58.44	319900	0.76000000	925.7	2003.53150684932	7	14	2003
07/15/2003	58.65	59.4	58.55	59.3	419100	0.65000000	939.32	2003.53424657534	7	15	2003
07/16/2003	60.2	60.2	59.31	59.8	362900	-0.40000000	947.24	2003.53698630137	7	16	2003
07/17/2003	59.79	60	59.11	59.8	358300	0.01000000	947.24	2003.5397260274	7	17	2003
07/18/2003	60.35	60.42	59.53	60.02	325900	-0.33000000	950.73	2003.54246575343	7	18	2003
07/21/2003	60	60.35	59.37	60	263900	0	950.41	2003.55068493151	7	21	2003
07/22/2003	60.25	60.73	59.6	60.58	308400	0.33000000	959.6	2003.55342465753	7	22	2003
07/23/2003	60.58	60.58	59.56	60.25	292000	-0.33000000	954.37	2003.55616438356	7	23	2003
07/24/2003	60.95	62.61	60.58	62.2	510100	1.2500000	985.26	2003.55890410959	7	24	2003
07/25/2003	62.9	64.84	62.32	64.65	501600	1.7500000	1024.07	2003.56164383562	7	25	2003
07/28/2003	65.24	65.24	63.9	64.7	328000	-0.54000000	1024.86	2003.5698630137	7	28	2003
07/29/2003	64.69	64.75	62.91	63.28	311000	-1.4100000	1002.37	2003.57260273973	7	29	2003
07/30/2003	63.55	64.2	63.46	63.57	243300	0.02000000	1006.96	2003.57534246575	7	30	2003
07/31/2003	63.98	65.1	63.65	64.2	330500	0.22000000	1016.94	2003.57808219178	7	31	2003
08/01/2003	64	64.75	62.54	62.86	271700	-1.1400000	995.71	2003.58082191781	8	1	2003
08/04/2003	62.8	62.8	61.29	62.4	322100	-0.40000000	988.43	2003.58904109589	8	4	2003
08/05/2003	62.1	62.72	61.5	61.5	298200	-0.60000000	974.17	2003.59178082192	8	5	2003
08/06/2003	61.55	63.02	61.31	62.09	308200	0.54000000	983.52	2003.59452054795	8	6	2003
08/07/2003	62.05	62.3	61.63	62	309300	-0.05000000	982.09	2003.59726027397	8	7	2003
08/08/2003	62.3	62.4	61.65	62.2	162400	-0.10000000	985.26	2003.6	8	8	2003
08/11/2003	62.2	63.39	62.14	62.51	209900	0.31000000	990.17	2003.60821917808	8	11	2003
08/12/2003	62.35	63.25	61.93	63.2	214500	0.85000000	1001.1	2003.61095890411	8	12	2003
08/13/2003	63.21	63.49	61.57	61.88	266200	-1.3300000	980.19	2003.61369863014	8	13	2003
08/14/2003	61.85	62.8	61.19	62.74	195700	0.89000000	993.81	2003.61643835616	8	14	2003
08/15/2003	62.75	62.83	62.05	62.4	118900	-0.35000000	988.43	2003.61917808219	8	15	2003
08/18/2003	62.85	63.14	62.41	62.65	152700	-0.20000000	992.39	2003.62739726027	8	18	2003
08/19/2003	63.05	63.08	62.4	63	197400	-0.05000000	997.93	2003.6301369863	8	19	2003
08/20/2003	62.9	62.91	61.39	61.66	263200	-1.2400000	976.71	2003.63287671233	8	20	2003
08/21/2003	61.9	62.02	60.51	60.68	311800	-1.2200000	961.18	2003.63561643836	8	21	2003
08/22/2003	61.25	61.27	59.49	59.59	317500	-1.6600000	943.92	2003.63835616438	8	22	2003
08/25/2003	59.6	59.74	59.18	59.57	240400	-0.03000000	943.6	2003.64657534247	8	25	2003
08/26/2003	59.53	60.48	58.98	60.37	218800	0.84000000	956.27	2003.64931506849	8	26	2003
08/27/2003	60.05	60.3	59.38	59.45	176000	-0.60000000	941.7	2003.65205479452	8	27	2003
08/28/2003	59.46	59.6	58.61	59.46	221500	0	941.86	2003.65479452055	8	28	2003
08/29/2003	59.46	59.64	58.76	59.57	173000	0.11000000	943.6	2003.65753424658	8	29	2003
09/02/2003	59.4	59.5	58.28	59.01	398300	-0.39000000	934.73	2003.66849315069	9	2	2003
09/03/2003	59.5	60.53	59.41	60.1	411500	0.60000000	953.05	2003.67123287671	9	3	2003
09/04/2003	60.5	60.52	59.57	59.7	247700	-0.80000000	946.7	2003.67397260274	9	4	2003
09/05/2003	59.67	59.85	58.58	58.95	243500	-0.72000000	934.81	2003.67671232877	9	5	2003
09/08/2003	59.25	59.8	58.93	59.58	238900	0.33000000	944.8	2003.68493150685	9	8	2003
09/09/2003	59.55	60.6	59.5	60.31	255700	0.76000000	956.38	2003.68767123288	9	9	2003
09/10/2003	60.5	60.98	60.26	60.58	269000	0.08000000	960.66	2003.6904109589	9	10	2003
09/11/2003	60.75	60.98	59.84	60.15	324300	-0.60000000	953.84	2003.69315068493	9	11	2003
09/12/2003	60.1	60.25	59.15	60.05	221100	-0.05000000	952.25	2003.69589041096	9	12	2003
09/15/2003	60	60.01	58.67	58.85	284100	-1.1500000	933.22	2003.70410958904	9	15	2003
09/16/2003	58.9	60.33	58.9	60.2	276700	1.3000000	954.63	2003.70684931507	9	16	2003
09/17/2003	60.1	60.1	59.54	59.72	179600	-0.38000000	947.02	2003.7095890411	9	17	2003
09/18/2003	59.5	60.8	59.4	60.71	275000	1.2100000	962.72	2003.71232876712	9	18	2003
09/19/2003	60.6	60.75	60	60.35	275000	-0.25000000	957.01	2003.71506849315	9	19	2003
09/22/2003	59.9	59.9	59.23	59.65	221800	-0.25000000	945.91	2003.72328767123	9	22	2003
09/23/2003	59.85	60.07	58.81	59.78	235900	-0.07000000	947.97	2003.72602739726	9	23	2003
09/24/2003	59.55	59.7	57.26	58	461200	-1.5500000	919.74	2003.72876712329	9	24	2003
09/25/2003	58.2	58.63	57.91	58	248600	-0.20000000	919.74	2003.73150684932	9	25	2003
09/26/2003	58	58.6	57.49	57.5	271300	-0.50000000	911.82	2003.73424657534	9	26	2003
09/29/2003	57.55	58.38	57.43	58.21	242800	0.66000000	923.07	2003.74246575343	9	29	2003
09/30/2003	58.2	58.2	57.25	57.7	303200	-0.50000000	914.99	2003.74520547945	9	30	2003
10/01/2003	57.9	59.9	57.86	59.9	322500	2	949.87	2003.74794520548	10	1	2003
10/02/2003	59.9	60.5	59.67	60.37	243600	0.47000000	957.33	2003.75068493151	10	2	2003
10/03/2003	60.95	61.7	60.4	60.55	322600	-0.40000000	960.18	2003.75342465753	10	3	2003
10/06/2003	60.56	61.19	60.41	60.82	147200	0.26000000	964.46	2003.76164383562	10	6	2003
10/07/2003	60.6	61.08	60.05	61.08	234000	0.48000000	968.59	2003.76438356164	10	7	2003
10/08/2003	61.08	61.09	60.32	60.88	180000	-0.20000000	965.41	2003.76712328767	10	8	2003
10/09/2003	60.88	61.5	60.33	60.86	281900	-0.02000000	965.1	2003.7698630137	10	9	2003
10/10/2003	60.86	60.96	60.2	60.29	182600	-0.57000000	956.06	2003.77260273973	10	10	2003
10/13/2003	60.45	61.83	60.41	61.44	191200	0.99000000	974.29	2003.78082191781	10	13	2003
10/14/2003	61.65	62.58	61.55	62.5	280500	0.85000000	991.1	2003.78356164384	10	14	2003
10/15/2003	62.85	63.13	61.8	62.49	263800	-0.36000000	990.95	2003.78630136986	10	15	2003
10/16/2003	62.1	62.58	61.66	62.2	268600	0.10000000	986.35	2003.78904109589	10	16	2003
10/17/2003	62.2	62.2	60.38	61.08	338100	-1.1200000	968.59	2003.79178082192	10	17	2003
10/20/2003	61.4	61.95	60.85	61.95	211400	0.55000000	982.38	2003.8	10	20	2003
10/21/2003	61	61.4	60.62	61.27	291100	0.27000000	971.6	2003.80273972603	10	21	2003
10/22/2003	61.27	61.27	59.93	60.25	269100	-1.0200000	955.42	2003.80547945206	10	22	2003
10/23/2003	60	60.92	59.85	60.56	239100	0.56000000	960.34	2003.80821917808	10	23	2003
10/24/2003	60.35	60.72	59.29	60.18	280000	-0.17000000	954.31	2003.81095890411	10	24	2003
10/27/2003	60.7	60.79	59.8	59.98	204700	-0.72000000	951.14	2003.81917808219	10	27	2003
10/28/2003	60.23	60.45	59.6	60.36	295500	0.13000000	957.17	2003.82191780822	10	28	2003
10/29/2003	60.36	60.95	60.15	60.9	251700	0.54000000	965.73	2003.82465753425	10	29	2003
10/30/2003	61.25	61.75	60.5	60.6	296200	-0.65000000	960.97	2003.82739726027	10	30	2003
10/31/2003	60.85	61.61	60.59	60.83	263700	-0.02000000	964.62	2003.8301369863	10	31	2003
11/03/2003	60.85	62.15	60.85	61.8	223700	0.95000000	980	2003.83835616438	11	3	2003
11/04/2003	61.95	61.98	61.08	61.23	232400	-0.72000000	970.96	2003.84109589041	11	4	2003
11/05/2003	60.75	60.89	59.51	60.03	293100	-0.72000000	951.94	2003.84383561644	11	5	2003
11/06/2003	59.9	60.08	59.46	59.87	242300	-0.03000000	949.4	2003.84657534247	11	6	2003
11/07/2003	60	60.1	58.25	58.28	402300	-1.7200000	924.18	2003.84931506849	11	7	2003
11/10/2003	58.28	59.69	58.28	59.38	344300	1.1000000	941.63	2003.85753424658	11	10	2003
11/11/2003	59.2	59.83	59.08	59.57	181200	0.37000000	944.64	2003.8602739726	11	11	2003
11/12/2003	59.5	59.77	59.12	59.58	173400	0.08000000	944.8	2003.86301369863	11	12	2003
11/13/2003	59.1	59.39	58.49	59.17	246000	0.07000000	938.3	2003.86575342466	11	13	2003
11/14/2003	59.04	59.25	58.1	58.31	250300	-0.73000000	924.66	2003.86849315069	11	14	2003
11/17/2003	58	58.37	57.52	58.29	222200	0.29000000	924.34	2003.87671232877	11	17	2003
11/18/2003	58.55	58.65	57.8	57.85	266700	-0.70000000	917.37	2003.87945205479	11	18	2003
11/19/2003	57.95	58.33	57.56	58.09	195900	0.14000000	921.17	2003.88219178082	11	19	2003
11/20/2003	57.65	57.9	56.63	56.76	295500	-0.89000000	900.08	2003.88493150685	11	20	2003
11/21/2003	57	57.21	56.16	56.59	325100	-0.41000000	897.39	2003.88767123288	11	21	2003
11/24/2003	57	57.57	56.85	57.4	323600	0.40000000	910.23	2003.89589041096	11	24	2003
11/25/2003	57.25	57.82	57.04	57.18	269300	-0.07000000	906.74	2003.89863013699	11	25	2003
11/26/2003	57.3	58.51	57.24	58.45	238000	1.1500000	926.88	2003.90136986301	11	26	2003
11/28/2003	58.35	58.48	57.85	57.95	103900	-0.40000000	918.95	2003.90684931507	11	28	2003
12/01/2003	57.95	59.46	57.95	59.16	299800	1.2100000	938.14	2003.91506849315	12	1	2003
12/02/2003	58.95	59.26	58.15	58.31	286800	-0.64000000	924.66	2003.91780821918	12	2	2003
12/03/2003	58.24	59.98	57.93	58.04	349500	-0.20000000	921.41	2003.92054794521	12	3	2003
12/04/2003	57.85	59.06	57.85	58.92	296400	1.0700000	935.38	2003.92328767123	12	4	2003
12/05/2003	58.7	59.5	58.42	58.63	187300	-0.07000000	930.77	2003.92602739726	12	5	2003
12/08/2003	58.55	59.19	58.4	59.05	171000	0.50000000	937.44	2003.93424657534	12	8	2003
12/09/2003	59	60.18	58.79	59.91	348400	0.91000000	951.09	2003.93698630137	12	9	2003
12/10/2003	59.5	59.95	59.18	59.68	264000	0.18000000	947.44	2003.9397260274	12	10	2003
12/11/2003	59.75	61.13	59.64	60.84	287800	1.0900000	965.86	2003.94246575343	12	11	2003
12/12/2003	61.5	62.35	61.41	62.12	364500	0.62000000	986.18	2003.94520547945	12	12	2003
12/15/2003	62.85	63.6	62.56	62.9	442200	0.05000000	998.56	2003.95342465753	12	15	2003
12/16/2003	62.95	64.35	62.67	64.18	386600	1.2300000	1018.88	2003.95616438356	12	16	2003
12/17/2003	64.16	64.16	63.35	63.95	241400	-0.21000000	1015.23	2003.95890410959	12	17	2003
12/18/2003	63.95	64.85	63.65	64.8	271200	0.85000000	1028.72	2003.96164383562	12	18	2003
12/19/2003	64.8	64.8	64	64.57	342700	-0.23000000	1025.07	2003.96438356164	12	19	2003
12/22/2003	64.35	64.8	64.27	64.64	254900	0.29000000	1026.18	2003.97260273973	12	22	2003
12/23/2003	64.4	64.98	64.31	64.9	189500	0.50000000	1030.31	2003.97534246575	12	23	2003
12/24/2003	64.82	65.05	64.41	64.83	89400	0.01000000	1029.2	2003.97808219178	12	24	2003
12/26/2003	64.9	65.19	64.59	64.71	48200	-0.19000000	1027.29	2003.98356164384	12	26	2003
12/29/2003	64.6	65.82	64.54	65.8	228500	1.2000000	1044.6	2003.99178082192	12	29	2003
12/30/2003	65.5	66.06	65	66.02	176100	0.52000000	1048.09	2003.99452054795	12	30	2003
12/31/2003	66	66.35	65.75	66.28	197200	0.28000000	1052.22	2003.99726027397	12	31	2003
01/02/2004	66.5	67.35	66.38	66.79	224700	0.29000000	1060.32	2004.00273224044	1	2	2004
01/05/2004	67.3	67.87	67	67.82	263600	0.52000000	1076.67	2004.01092896175	1	5	2004
01/06/2004	67.8	67.82	67.02	67.66	231400	-0.14000000	1074.13	2004.01366120219	1	6	2004
01/07/2004	67.4	68.5	67.24	68.49	319900	1.0900000	1087.3	2004.01639344262	1	7	2004
01/08/2004	68.6	69.1	68.39	69.09	284600	0.49000000	1096.83	2004.01912568306	1	8	2004
01/09/2004	68.8	69.85	68.77	69.13	327700	0.33000000	1097.46	2004.0218579235	1	9	2004
01/12/2004	69.3	70.5	69.13	70.5	313000	1.2000000	1119.21	2004.03005464481	1	12	2004
01/13/2004	70.5	70.81	69.14	69.49	368600	-1.0100000	1103.18	2004.03278688525	1	13	2004
01/14/2004	69.49	70.25	69.37	69.61	229900	0.12000000	1105.08	2004.03551912568	1	14	2004
01/15/2004	69.61	70.02	69.24	69.55	271100	-0.06000000	1104.13	2004.03825136612	1	15	2004
01/16/2004	69.8	70.03	69.37	69.81	271800	0.01000000	1108.26	2004.04098360656	1	16	2004
01/20/2004	69.56	69.98	68.63	69.1	250400	-0.46000000	1096.99	2004.05191256831	1	20	2004
01/21/2004	69	70.15	68.77	70.03	265100	1.0300000	1111.75	2004.05464480874	1	21	2004
01/22/2004	70.75	70.75	69.35	69.61	216900	-1.1400000	1105.08	2004.05737704918	1	22	2004
01/23/2004	69.75	69.96	68.63	68.84	279700	-0.91000000	1092.86	2004.06010928962	1	23	2004
01/26/2004	68.8	69.76	68.71	69.63	202000	0.83000000	1105.4	2004.06830601093	1	26	2004
01/27/2004	69.15	69.53	68.35	68.45	211600	-0.70000000	1086.67	2004.07103825137	1	27	2004
01/28/2004	68.95	69.44	67.85	68.1	248200	-0.85000000	1081.11	2004.0737704918	1	28	2004
01/29/2004	68.5	69.44	68.24	69.27	234900	0.77000000	1099.69	2004.07650273224	1	29	2004
01/30/2004	69.27	69.58	68.54	69.45	253300	0.18000000	1102.54	2004.07923497268	1	30	2004
02/02/2004	69.6	71.26	69.53	70.88	353100	1.2800000	1125.25	2004.08743169399	2	2	2004
02/03/2004	70.88	70.97	70.34	70.74	220300	-0.14000000	1123.02	2004.09016393443	2	3	2004
02/04/2004	70.05	70.79	69.83	70.15	275700	0.10000000	1113.66	2004.09289617486	2	4	2004
02/05/2004	70.2	71.46	69.95	71.33	202200	1.1300000	1132.39	2004.0956284153	2	5	2004
02/06/2004	71.24	72.44	71.17	72.18	264100	0.94000000	1145.88	2004.09836065574	2	6	2004
02/09/2004	72.45	72.47	71.6	71.83	193100	-0.62000000	1140.33	2004.10655737705	2	9	2004
02/10/2004	71.83	74.5	71.82	73.5	431500	1.6700000	1166.84	2004.10928961749	2	10	2004
02/11/2004	73.05	74.84	72.25	74.35	442100	1.3000000	1180.33	2004.11202185792	2	11	2004
02/12/2004	74.11	75	74.11	74.91	348700	0.80000000	1189.22	2004.11475409836	2	12	2004
02/13/2004	74.98	75.4	74.39	74.72	267500	-0.26000000	1186.21	2004.1174863388	2	13	2004
02/17/2004	75	75.66	74.73	75.12	171000	0.12000000	1192.56	2004.12841530055	2	17	2004
02/18/2004	75.13	75.35	74.09	74.36	200600	-0.77000000	1180.49	2004.13114754098	2	18	2004
02/19/2004	74.56	74.87	73.26	73.46	290000	-1.1000000	1166.2	2004.13387978142	2	19	2004
02/20/2004	73.75	74.09	73.16	73.64	257300	-0.11000000	1169.06	2004.13661202186	2	20	2004
02/23/2004	74	74.75	73.34	74.03	208800	0.03000000	1175.25	2004.14480874317	2	23	2004
02/24/2004	73.9	74.51	73.48	73.8	233200	-0.10000000	1171.6	2004.14754098361	2	24	2004
02/25/2004	72.46	74.74	72.46	74.4	213600	1.9400000	1181.13	2004.15027322404	2	25	2004
02/26/2004	74.35	74.6	73.72	74.42	198600	0.07000000	1181.44	2004.15300546448	2	26	2004
02/27/2004	74.3	74.6	73.99	74	250700	-0.30000000	1174.78	2004.15573770492	2	27	2004
03/01/2004	74.35	74.52	73.75	74.09	184600	-0.26000000	1176.21	2004.16393442623	3	1	2004
03/02/2004	74.09	74.25	73.71	73.92	263100	-0.17000000	1173.51	2004.16666666667	3	2	2004
03/03/2004	73.6	74.79	73.59	74.7	229200	1.1000000	1186.93	2004.1693989071	3	3	2004
03/04/2004	74.57	75.14	74.35	74.98	158200	0.41000000	1191.38	2004.17213114754	3	4	2004
03/05/2004	74.45	75.2	74.05	74.28	250500	-0.17000000	1180.26	2004.17486338798	3	5	2004
03/08/2004	74.2	74.28	73.33	73.61	163800	-0.59000000	1169.61	2004.18306010929	3	8	2004
03/09/2004	73.4	73.55	72.6	73	233200	-0.40000000	1159.92	2004.18579234973	3	9	2004
03/10/2004	72.75	72.9	71.58	71.91	271000	-0.84000000	1142.6	2004.18852459016	3	10	2004
03/11/2004	71.5	72.29	70.59	70.85	372000	-0.65000000	1125.76	2004.1912568306	3	11	2004
03/12/2004	70.95	71.9	70.92	71.61	274900	0.66000000	1137.83	2004.19398907104	3	12	2004
03/15/2004	71.1	71.25	69.83	70.06	372400	-1.0400000	1113.21	2004.20218579235	3	15	2004
03/16/2004	70.65	71.35	70.24	70.5	265200	-0.15000000	1120.2	2004.20491803279	3	16	2004
03/17/2004	71.2	73.26	71.17	73.01	278500	1.8100000	1160.08	2004.20765027322	3	17	2004
03/18/2004	72.95	73.52	72.15	73.41	243900	0.46000000	1166.44	2004.21038251366	3	18	2004
03/19/2004	73.05	73.3	72.1	72.1	221600	-0.95000000	1145.62	2004.2131147541	3	19	2004
03/22/2004	71.95	71.96	69.8	70.69	374700	-1.2600000	1123.22	2004.22131147541	3	22	2004
03/23/2004	70.8	71.24	69.83	70	280800	-0.80000000	1112.25	2004.22404371585	3	23	2004
03/24/2004	69.9	70.16	68.7	69.32	345900	-0.58000000	1101.45	2004.22677595628	3	24	2004
03/25/2004	69.6	70.54	69.3	70.41	242600	0.81000000	1118.77	2004.22950819672	3	25	2004
03/26/2004	70.05	70.67	69.75	70.19	204200	0.14000000	1115.27	2004.23224043716	3	26	2004
03/29/2004	70.28	71.94	70.28	71.56	195700	1.2800000	1137.04	2004.24043715847	3	29	2004
03/30/2004	71.25	71.9	71.1	71.72	173300	0.47000000	1139.58	2004.24316939891	3	30	2004
03/31/2004	71.72	71.85	70.98	71.35	262600	-0.37000000	1133.7	2004.24590163934	3	31	2004
04/01/2004	72.55	73.74	72.41	73.32	461600	0.77000000	1165.01	2004.24863387978	4	1	2004
04/02/2004	74.4	74.55	73.52	74.3	280400	-0.10000000	1180.58	2004.25136612022	4	2	2004
04/05/2004	74.9	75.99	74.85	75.99	308400	1.0900000	1207.43	2004.25956284153	4	5	2004
04/06/2004	75.99	76.31	75.57	75.82	312200	-0.17000000	1204.73	2004.26229508197	4	6	2004
04/07/2004	75.95	76.8	75.34	76.25	626800	0.30000000	1211.56	2004.2650273224	4	7	2004
04/08/2004	76.9	76.97	75.7	76.27	284400	-0.63000000	1211.88	2004.26775956284	4	8	2004
04/12/2004	76.69	77.2	76.5	76.77	194800	0.08000000	1219.82	2004.27868852459	4	12	2004
04/13/2004	77.35	77.36	75.02	75.35	352400	-2	1197.26	2004.28142076503	4	13	2004
04/14/2004	75.65	76.47	74.65	75.05	357100	-0.60000000	1192.49	2004.28415300547	4	14	2004
04/15/2004	75.25	75.67	73.8	74.68	322500	-0.57000000	1186.61	2004.2868852459	4	15	2004
04/16/2004	75.15	75.3	73.86	75.2	242200	0.05000000	1194.88	2004.28961748634	4	16	2004
04/19/2004	75.1	75.51	74.46	74.98	185100	-0.12000000	1191.38	2004.29781420765	4	19	2004
04/20/2004	75.4	75.47	73	73	300200	-2.4000000	1159.92	2004.30054644809	4	20	2004
04/21/2004	72.99	73.62	72.2	73.2	314800	0.21000000	1163.1	2004.30327868853	4	21	2004
04/22/2004	73.05	74.37	71.59	73.7	455800	0.65000000	1171.04	2004.30601092896	4	22	2004
04/23/2004	73.71	74.43	73.25	73.96	213000	0.25000000	1175.17	2004.3087431694	4	23	2004
04/26/2004	74.3	74.5	72.66	73.03	227400	-1.2700000	1160.4	2004.31693989071	4	26	2004
04/27/2004	73.5	73.7	72.24	72.66	237100	-0.84000000	1154.52	2004.31967213115	4	27	2004
04/28/2004	72.5	72.51	71.23	71.51	291000	-0.99000000	1136.25	2004.32240437159	4	28	2004
04/29/2004	71.66	73.09	71.49	71.8	328600	0.14000000	1140.85	2004.32513661202	4	29	2004
04/30/2004	72.25	72.63	71.48	71.65	246900	-0.60000000	1138.47	2004.32786885246	4	30	2004
05/03/2004	72	72.47	71.53	71.86	218600	-0.14000000	1141.81	2004.33606557377	5	3	2004
05/04/2004	71.65	72.59	70.85	71.67	253600	0.02000000	1138.79	2004.33879781421	5	4	2004
05/05/2004	71.6	71.85	71.3	71.5	212800	-0.10000000	1136.09	2004.34153005465	5	5	2004
05/06/2004	71	71.38	70.63	71.2	215800	0.20000000	1131.32	2004.34426229508	5	6	2004
05/07/2004	70.75	71.1	70.22	70.36	345500	-0.39000000	1117.97	2004.34699453552	5	7	2004
05/10/2004	69.4	69.95	68.73	69.75	333200	0.35000000	1108.28	2004.35519125683	5	10	2004
05/11/2004	69.76	71.44	69.74	70.57	348200	0.81000000	1121.31	2004.35792349727	5	11	2004
05/12/2004	70.1	71.4	69.15	71.25	334800	1.1500000	1132.11	2004.36065573771	5	12	2004
05/13/2004	71.1	72	70.4	71.01	256400	-0.09000000	1128.3	2004.36338797814	5	13	2004
05/14/2004	70.81	71.24	70.07	70.8	202300	-0.01000000	1124.96	2004.36612021858	5	14	2004
05/17/2004	69.9	70.15	69.22	69.39	300300	-0.51000000	1102.56	2004.37431693989	5	17	2004
05/18/2004	69.5	70.22	69.08	69.43	218600	-0.07000000	1103.2	2004.37704918033	5	18	2004
05/19/2004	69.9	70.9	69.25	69.55	251900	-0.35000000	1105.1	2004.37978142077	5	19	2004
05/20/2004	69.56	70.3	69.53	70.01	191500	0.45000000	1112.41	2004.3825136612	5	20	2004
05/21/2004	70.3	71	69.93	70.15	244900	-0.15000000	1114.64	2004.38524590164	5	21	2004
05/24/2004	70.55	70.63	69.68	69.8	214200	-0.75000000	1109.08	2004.39344262295	5	24	2004
05/25/2004	69.72	72.02	69.33	72	295800	2.2800000	1144.03	2004.39617486339	5	25	2004
05/26/2004	71.95	72.53	71.82	72.11	228200	0.16000000	1145.78	2004.39890710383	5	26	2004
05/27/2004	72.5	73.38	72.45	72.8	250000	0.30000000	1156.74	2004.40163934426	5	27	2004
05/28/2004	73.1	73.34	72.66	73.3	200300	0.20000000	1164.69	2004.4043715847	5	28	2004
06/01/2004	73.02	73.35	71.81	73	266600	-0.02000000	1159.92	2004.41530054645	6	1	2004
06/02/2004	73.7	74.27	73.23	73.86	203800	0.16000000	1174.79	2004.41803278689	6	2	2004
06/03/2004	73.8	74.29	73.36	73.45	204200	-0.35000000	1168.27	2004.42076502732	6	3	2004
06/04/2004	74.05	74.79	73.89	74.1	213200	0.05000000	1178.61	2004.42349726776	6	4	2004
06/07/2004	74.7	74.98	74.4	74.8	173800	0.10000000	1189.74	2004.43169398907	6	7	2004
06/08/2004	74.65	74.65	73.77	74.12	179200	-0.53000000	1178.93	2004.43442622951	6	8	2004
06/09/2004	73.9	74.15	73.06	73.38	170900	-0.52000000	1167.16	2004.43715846995	6	9	2004
06/10/2004	73.4	73.78	72.89	73.26	164000	-0.14000000	1165.25	2004.43989071038	6	10	2004
06/14/2004	73.1	73.25	72.42	72.76	165800	-0.34000000	1157.3	2004.45081967213	6	14	2004
06/15/2004	73.1	73.28	71.95	72.15	303800	-0.95000000	1147.59	2004.45355191257	6	15	2004
06/16/2004	72.05	72.56	72	72.32	159200	0.27000000	1150.3	2004.45628415301	6	16	2004
06/17/2004	72.15	72.53	71.55	72.26	158500	0.11000000	1149.34	2004.45901639344	6	17	2004
06/18/2004	72	72.66	71.73	72.17	236500	0.17000000	1147.91	2004.46174863388	6	18	2004
06/21/2004	71.9	72.06	71.41	71.57	195100	-0.33000000	1138.37	2004.46994535519	6	21	2004
06/22/2004	71.57	72.38	71.1	72.3	203100	0.73000000	1149.98	2004.47267759563	6	22	2004
06/23/2004	72.3	72.36	71.13	72.08	244900	-0.22000000	1146.48	2004.47540983607	6	23	2004
06/24/2004	72.08	72.12	71.3	71.4	216900	-0.68000000	1135.66	2004.4781420765	6	24	2004
06/25/2004	71.46	72.17	71.32	71.75	359600	0.29000000	1141.23	2004.48087431694	6	25	2004
06/28/2004	71.9	72.58	71.42	71.53	234300	-0.37000000	1137.73	2004.48907103825	6	28	2004
06/29/2004	71.53	72.15	71.22	71.35	217500	-0.18000000	1134.87	2004.49180327869	6	29	2004
06/30/2004	71.3	71.65	70.96	71.28	293300	-0.02000000	1133.76	2004.49453551913	6	30	2004
07/01/2004	70.9	71.8	70.7	71.5	257000	0.60000000	1137.26	2004.49726775956	7	1	2004
07/02/2004	71.5	72.1	71.13	71.6	144800	0.10000000	1138.85	2004.5	7	2	2004
07/06/2004	71.6	71.61	70.88	71.1	157300	-0.50000000	1130.89	2004.51092896175	7	6	2004
07/07/2004	70.8	71.18	70.48	70.78	227400	-0.02000000	1125.8	2004.51366120219	7	7	2004
07/08/2004	70.6	70.97	70.01	70.12	173500	-0.48000000	1115.31	2004.51639344262	7	8	2004
07/09/2004	70.1	70.44	69.59	69.97	187000	-0.13000000	1112.92	2004.51912568306	7	9	2004
07/12/2004	69.75	70.88	69.75	70.57	154300	0.82000000	1122.46	2004.52732240437	7	12	2004
07/13/2004	71.49	71.49	69.98	70.31	160200	-1.1800000	1118.33	2004.53005464481	7	13	2004
07/14/2004	69.9	70.8	69.68	70.11	190100	0.21000000	1115.15	2004.53278688525	7	14	2004
07/15/2004	70.14	70.35	69.27	69.53	219000	-0.61000000	1105.92	2004.53551912568	7	15	2004
07/16/2004	70.1	70.1	69	69.01	230100	-1.0900000	1097.65	2004.53825136612	7	16	2004
07/19/2004	69.04	69.8	68.25	68.8	227500	-0.24000000	1094.31	2004.54644808743	7	19	2004
07/20/2004	68.81	68.94	67.19	68.78	295700	-0.03000000	1093.99	2004.54918032787	7	20	2004
07/21/2004	68.78	69.3	67.35	67.35	260500	-1.4300000	1071.25	2004.55191256831	7	21	2004
07/22/2004	67.36	67.76	66	67.23	386200	-0.13000000	1069.34	2004.55464480874	7	22	2004
07/23/2004	67.05	68.8	66.5	68.1	352800	1.0500000	1083.18	2004.55737704918	7	23	2004
07/26/2004	68.4	69.24	68	69	308900	0.60000000	1097.49	2004.56557377049	7	26	2004
07/27/2004	69.6	71.5	69.31	70.84	397800	1.2400000	1126.76	2004.56830601093	7	27	2004
07/28/2004	70.85	71.36	70.23	71.08	304900	0.23000000	1130.58	2004.57103825137	7	28	2004
07/29/2004	71.48	71.69	69.82	70.35	266800	-1.1300000	1118.96	2004.5737704918	7	29	2004
07/30/2004	70.48	70.88	70.05	70.65	172900	0.17000000	1123.74	2004.57650273224	7	30	2004
08/02/2004	70.65	70.99	70.17	70.59	209100	-0.06000000	1122.78	2004.58469945355	8	2	2004
08/03/2004	70.58	71.5	70.51	71.2	214100	0.62000000	1132.48	2004.58743169399	8	3	2004
08/04/2004	70.8	71.2	70.1	70.88	167200	0.08000000	1127.39	2004.59016393443	8	4	2004
08/05/2004	70.65	70.99	69.25	69.3	219400	-1.3500000	1102.26	2004.59289617486	8	5	2004
08/06/2004	69	69.37	67.94	68.22	268000	-0.78000000	1085.08	2004.5956284153	8	6	2004
08/09/2004	68.15	68.91	68	68.35	122800	0.20000000	1087.15	2004.60382513661	8	9	2004
08/10/2004	68.6	68.83	67.7	68.53	210900	-0.07000000	1090.02	2004.60655737705	8	10	2004
08/11/2004	68.05	68.54	67.79	68.11	194400	0.06000000	1083.34	2004.60928961749	8	11	2004
08/12/2004	67.95	68.05	66.8	66.9	240300	-1.0500000	1064.09	2004.61202185792	8	12	2004
08/13/2004	66.91	67	66.25	66.48	239200	-0.43000000	1057.41	2004.61475409836	8	13	2004
08/16/2004	66.4	68.13	66.35	68.05	236700	1.6500000	1082.38	2004.62295081967	8	16	2004
08/17/2004	68.05	68.66	67.9	68.32	205100	0.27000000	1086.68	2004.62568306011	8	17	2004
08/18/2004	68.15	70.09	68	69.97	279700	1.8200000	1112.92	2004.62841530055	8	18	2004
08/19/2004	69.75	70.19	69.53	69.8	192400	0.05000000	1110.22	2004.63114754098	8	19	2004
08/20/2004	69.65	70.99	69.61	70.5	202000	0.85000000	1121.35	2004.63387978142	8	20	2004
08/23/2004	70.5	70.77	70.27	70.27	132600	-0.23000000	1117.69	2004.64207650273	8	23	2004
08/24/2004	70.45	70.94	70.08	70.41	174900	-0.04000000	1119.92	2004.64480874317	8	24	2004
08/25/2004	70.42	71.24	69.84	71.1	179600	0.68000000	1130.89	2004.64754098361	8	25	2004
08/26/2004	71.01	71.01	70.63	70.73	115500	-0.28000000	1125.01	2004.65027322404	8	26	2004
08/27/2004	70.6	71.1	70.46	70.92	128400	0.32000000	1128.03	2004.65300546448	8	27	2004
08/30/2004	70.93	71.31	70.82	70.88	107100	-0.05000000	1127.39	2004.66120218579	8	30	2004
08/31/2004	70.89	71.25	70.24	71.24	156100	0.35000000	1133.12	2004.66393442623	8	31	2004
09/01/2004	71.16	71.16	69.85	70.21	193100	-0.95000000	1117.91	2004.66666666667	9	1	2004
09/02/2004	70.3	72.07	69.64	71.88	259400	1.5800000	1144.5	2004.6693989071	9	2	2004
09/03/2004	71.89	72.61	71.76	71.76	138100	-0.13000000	1142.59	2004.67213114754	9	3	2004
09/07/2004	71.95	72.91	71.93	72.66	180600	0.71000000	1156.92	2004.68306010929	9	7	2004
09/08/2004	72.25	73	72.24	72.56	204600	0.31000000	1155.33	2004.68579234973	9	8	2004
09/09/2004	72.88	72.89	71.6	72	201000	-0.88000000	1146.42	2004.68852459016	9	9	2004
09/10/2004	72.3	72.3	71.68	71.91	189300	-0.39000000	1144.98	2004.6912568306	9	10	2004
09/13/2004	72	72.11	71.11	71.18	201700	-0.82000000	1133.36	2004.69945355191	9	13	2004
09/14/2004	71.12	71.68	71.05	71.5	200100	0.38000000	1138.45	2004.70218579235	9	14	2004
09/15/2004	71.52	72	71.04	71.22	215500	-0.30000000	1134	2004.70491803279	9	15	2004
09/16/2004	71.3	72.04	71.3	71.47	118800	0.17000000	1137.98	2004.70765027322	9	16	2004
09/17/2004	71.85	72.5	71.59	71.68	258400	-0.17000000	1141.32	2004.71038251366	9	17	2004
09/20/2004	71.65	71.7	70.99	71.24	161700	-0.41000000	1134.31	2004.71857923497	9	20	2004
09/21/2004	70.75	71.09	70.22	70.94	259100	0.19000000	1129.54	2004.72131147541	9	21	2004
09/22/2004	70.35	70.46	69.78	69.92	233200	-0.43000000	1113.3	2004.72404371585	9	22	2004
09/23/2004	69.65	69.75	68.98	69.27	241100	-0.38000000	1102.95	2004.72677595628	9	23	2004
09/24/2004	69.25	69.57	69.01	69.13	163400	-0.12000000	1100.72	2004.72950819672	9	24	2004
09/27/2004	69	69.46	68.55	68.64	209400	-0.36000000	1092.92	2004.73770491803	9	27	2004
09/28/2004	68.65	68.84	68.16	68.36	287800	-0.29000000	1088.46	2004.74043715847	9	28	2004
09/29/2004	68.36	68.54	68	68.5	260700	0.14000000	1090.69	2004.74316939891	9	29	2004
09/30/2004	67.9	68.44	67.63	67.99	356200	0.09000000	1082.57	2004.74590163934	9	30	2004
10/01/2004	67.99	68.87	67.74	68.72	296700	0.73000000	1094.19	2004.74863387978	10	1	2004
10/04/2004	68.51	68.9	68.2	68.49	319600	-0.02000000	1090.53	2004.75683060109	10	4	2004
10/05/2004	68	68.17	66.32	66.5	589500	-1.5000000	1058.84	2004.75956284153	10	5	2004
10/06/2004	66.15	66.8	65.3	66.6	875900	0.45000000	1060.43	2004.76229508197	10	6	2004
10/07/2004	66.57	67.44	66.4	66.81	490600	0.24000000	1063.78	2004.7650273224	10	7	2004
10/08/2004	67.25	67.65	66.73	66.9	345900	-0.35000000	1065.21	2004.76775956284	10	8	2004
10/11/2004	66.9	67.74	66.9	67.48	173200	0.58000000	1074.45	2004.77595628415	10	11	2004
10/12/2004	67.2	67.8	67.13	67.38	211300	0.18000000	1072.85	2004.77868852459	10	12	2004
10/13/2004	67.65	67.9	66.91	66.99	260100	-0.66000000	1066.64	2004.78142076503	10	13	2004
10/14/2004	66.6	67.15	58.87	60.19	2420000	-6.4100000	958.37	2004.78415300547	10	14	2004
10/15/2004	58.5	59.88	54.5	57.85	3022900	-0.65000000	921.11	2004.7868852459	10	15	2004
10/18/2004	57.2	60.2	57.2	59.68	1095900	2.4800000	950.25	2004.79508196721	10	18	2004
10/19/2004	58	60.01	57.5	57.7	933200	-0.30000000	918.72	2004.79781420765	10	19	2004
10/20/2004	57.26	57.86	56.22	57.6	1061800	0.34000000	917.13	2004.80054644809	10	20	2004
10/21/2004	56.49	58.4	56.33	56.45	1103700	-0.04000000	898.82	2004.80327868853	10	21	2004
10/22/2004	55.54	56.28	54.28	54.7	1624800	-0.84000000	870.96	2004.80601092896	10	22	2004
10/25/2004	55.25	56.58	54.93	56.1	767500	0.85000000	893.25	2004.81420765027	10	25	2004
10/26/2004	59.3	60.5	58.45	60.33	1361700	1.0300000	960.6	2004.81693989071	10	26	2004
10/27/2004	60.4	60.71	59.65	60.02	666700	-0.38000000	955.66	2004.81967213115	10	27	2004
10/28/2004	60.01	61.63	59.7	61.21	522500	1.2000000	974.61	2004.82240437159	10	28	2004
10/29/2004	61.21	61.64	59.95	60.71	474400	-0.50000000	966.65	2004.82513661202	10	29	2004
11/01/2004	61.2	61.5	60.67	60.77	341400	-0.43000000	967.61	2004.83333333333	11	1	2004
11/02/2004	61	62.11	61	61.47	390700	0.47000000	978.75	2004.83606557377	11	2	2004
11/03/2004	61.85	62.45	59.9	61.65	743200	-0.20000000	981.62	2004.83879781421	11	3	2004
11/04/2004	60.2	61.1	59.8	61.07	547600	0.87000000	972.38	2004.84153005465	11	4	2004
11/05/2004	61.2	61.55	60.35	61.05	429300	-0.15000000	972.06	2004.84426229508	11	5	2004
11/08/2004	60.5	61.5	60.05	60.54	439900	0.04000000	963.94	2004.85245901639	11	8	2004
11/09/2004	61.15	61.5	60.65	60.75	350700	-0.40000000	967.29	2004.85519125683	11	9	2004
11/10/2004	61.1	61.39	60.68	60.7	332300	-0.40000000	966.49	2004.85792349727	11	10	2004
11/11/2004	60.95	61.35	60.74	60.95	356000	0	970.47	2004.86065573771	11	11	2004
11/12/2004	61.35	61.94	60.75	61.03	427200	-0.32000000	971.75	2004.86338797814	11	12	2004
11/15/2004	61.95	63.36	61.53	62.84	597900	0.89000000	1000.57	2004.87158469945	11	15	2004
11/16/2004	63.45	63.49	62.44	62.65	427700	-0.80000000	997.54	2004.87431693989	11	16	2004
11/17/2004	63.1	63.87	62.91	63.08	460000	-0.02000000	1004.39	2004.87704918033	11	17	2004
11/18/2004	63.45	63.65	62.68	63.02	262900	-0.43000000	1003.43	2004.87978142077	11	18	2004
11/19/2004	62.85	63.14	61.64	61.8	412000	-1.0500000	984.01	2004.8825136612	11	19	2004
11/22/2004	62	63.01	61.64	62.85	471500	0.85000000	1000.72	2004.89071038251	11	22	2004
11/23/2004	64	64.45	63.39	64.2	602000	0.20000000	1022.22	2004.89344262295	11	23	2004
11/24/2004	64	64.38	63.6	64.23	340400	0.23000000	1022.7	2004.89617486339	11	24	2004
11/26/2004	64.05	64.4	63.75	63.81	89900	-0.24000000	1016.01	2004.90163934426	11	26	2004
11/29/2004	63.85	64.43	62.3	63.78	376600	-0.07000000	1015.53	2004.90983606557	11	29	2004
11/30/2004	63.45	64.52	63.33	63.35	413300	-0.10000000	1008.69	2004.91256830601	11	30	2004
12/01/2004	63.45	64.91	63.4	64.73	398000	1.2800000	1031.88	2004.91530054645	12	1	2004
12/02/2004	64.1	65.39	64	65.15	314000	1.0500000	1038.58	2004.91803278689	12	2	2004
12/03/2004	65.16	65.82	64.8	65.53	348800	0.37000000	1044.63	2004.92076502732	12	3	2004
12/06/2004	65.2	65.54	64.93	65.35	230800	0.15000000	1041.76	2004.92896174863	12	6	2004
12/07/2004	65.35	65.41	64.27	64.75	329400	-0.60000000	1032.2	2004.93169398907	12	7	2004
12/08/2004	64.75	65.02	64.47	64.75	258100	0	1032.2	2004.93442622951	12	8	2004
12/09/2004	64.1	65.74	64.05	65.67	296300	1.5700000	1046.87	2004.93715846995	12	9	2004
12/10/2004	66	66	64.44	65	275400	-1	1036.18	2004.93989071038	12	10	2004
12/13/2004	65.01	65.46	64.82	65.3	218900	0.29000000	1040.97	2004.94808743169	12	13	2004
12/14/2004	65.2	65.23	64.61	65.11	330700	-0.09000000	1037.94	2004.95081967213	12	14	2004
12/15/2004	64.95	64.99	64.3	64.72	302200	-0.23000000	1031.72	2004.95355191257	12	15	2004
12/16/2004	64.75	64.98	64.34	64.47	270600	-0.28000000	1027.74	2004.95628415301	12	16	2004
12/17/2004	64.86	65.47	64.35	65	555800	0.14000000	1036.18	2004.95901639344	12	17	2004
12/20/2004	65.45	65.74	64.8	65.05	284500	-0.40000000	1036.98	2004.96721311475	12	20	2004
12/21/2004	65.15	65.93	65.04	65.8	308400	0.65000000	1048.94	2004.96994535519	12	21	2004
12/22/2004	65.75	65.99	65.5	65.94	246400	0.19000000	1051.17	2004.97267759563	12	22	2004
12/23/2004	65.94	66.74	65.83	66.29	242000	0.35000000	1056.75	2004.97540983607	12	23	2004
12/27/2004	66.27	66.35	65.65	65.71	212800	-0.56000000	1047.5	2004.98633879781	12	27	2004
12/28/2004	65.6	66.09	65.51	65.89	159800	0.29000000	1050.37	2004.98907103825	12	28	2004
12/29/2004	65.45	66.18	65.32	65.8	226300	0.35000000	1048.94	2004.99180327869	12	29	2004
12/30/2004	65.8	65.98	65.49	65.53	158000	-0.27000000	1044.63	2004.99453551913	12	30	2004
12/31/2004	65.6	66.05	65.55	65.67	151600	0.07000000	1046.87	2004.99726775956	12	31	2004
01/03/2005	66.1	66.86	65.97	66.03	379600	-0.07000000	1052.6	2005.00547945206	1	3	2005
01/04/2005	66.35	66.9	66.11	66.25	379100	-0.10000000	1056.11	2005.00821917808	1	4	2005
01/05/2005	66.7	67.96	66.62	67.35	558800	0.65000000	1073.65	2005.01095890411	1	5	2005
01/06/2005	67	67.94	66.9	67.46	408800	0.46000000	1075.4	2005.01369863014	1	6	2005
01/07/2005	67.55	67.88	67.26	67.58	311100	0.03000000	1077.31	2005.01643835616	1	7	2005
01/10/2005	67.52	67.89	67.3	67.7	253300	0.18000000	1079.23	2005.02465753425	1	10	2005
01/11/2005	67.55	67.74	66.83	67.15	326100	-0.40000000	1070.46	2005.02739726027	1	11	2005
01/12/2005	67	67.24	66.1	66.78	308500	-0.22000000	1064.56	2005.0301369863	1	12	2005
01/13/2005	66.65	66.85	65.82	66	291600	-0.65000000	1052.13	2005.03287671233	1	13	2005
01/14/2005	66.2	66.6	66	66.14	235200	-0.06000000	1054.36	2005.03561643836	1	14	2005
01/18/2005	66.14	67.7	65.7	67.7	303700	1.5600000	1079.23	2005.04657534247	1	18	2005
01/19/2005	67.7	67.7	66.93	67.01	235700	-0.69000000	1068.23	2005.04931506849	1	19	2005
01/20/2005	67.01	67.21	65.85	66.55	328700	-0.46000000	1060.89	2005.05205479452	1	20	2005
01/21/2005	66.51	66.91	66.04	66.12	299200	-0.39000000	1054.04	2005.05479452055	1	21	2005
01/24/2005	66.2	66.92	66.08	66.38	237100	0.18000000	1058.18	2005.06301369863	1	24	2005
01/25/2005	66.55	67.21	66.39	67	272100	0.45000000	1068.07	2005.06575342466	1	25	2005
01/26/2005	67.3	67.55	66.97	67.05	216900	-0.25000000	1068.86	2005.06849315069	1	26	2005
01/27/2005	66.8	67.05	66.08	66.4	234000	-0.40000000	1058.5	2005.07123287671	1	27	2005
01/28/2005	66.15	66.22	65.54	65.86	241200	-0.29000000	1049.89	2005.07397260274	1	28	2005
01/31/2005	66.35	66.92	66.04	66.29	253400	-0.06000000	1056.75	2005.08219178082	1	31	2005
02/01/2005	66.25	66.99	66.03	66.74	257600	0.49000000	1063.92	2005.08493150685	2	1	2005
02/02/2005	66.95	67.18	66.47	66.85	239600	-0.10000000	1065.68	2005.08767123288	2	2	2005
02/03/2005	66.55	66.6	65.86	66.28	240900	-0.27000000	1056.59	2005.0904109589	2	3	2005
02/04/2005	66.28	67.65	66.24	67.52	308900	1.2400000	1076.36	2005.09315068493	2	4	2005
02/07/2005	67.4	67.82	67.25	67.7	201300	0.30000000	1079.23	2005.10136986301	2	7	2005
02/08/2005	67.55	68.01	67.51	67.73	268200	0.18000000	1079.7	2005.10410958904	2	8	2005
02/09/2005	68.5	69.4	68.44	69.31	494000	0.81000000	1104.89	2005.10684931507	2	9	2005
02/10/2005	69.55	72.94	69.39	72.59	849300	3.0400000	1157.18	2005.1095890411	2	10	2005
02/11/2005	72.4	73.46	72.2	73.12	484600	0.72000000	1165.63	2005.11232876712	2	11	2005
02/14/2005	72	72.5	70.34	71.49	720800	-0.51000000	1139.64	2005.12054794521	2	14	2005
02/15/2005	71	72.05	70.61	71.85	391900	0.85000000	1145.38	2005.12328767123	2	15	2005
02/16/2005	71.15	71.4	69.9	70.6	358500	-0.55000000	1125.46	2005.12602739726	2	16	2005
02/17/2005	70.4	70.58	69.59	69.68	348000	-0.72000000	1110.79	2005.12876712329	2	17	2005
02/18/2005	69.5	69.62	68.5	68.93	394600	-0.57000000	1098.83	2005.13150684932	2	18	2005
02/22/2005	68	68.6	67.84	67.9	386000	-0.10000000	1082.41	2005.14246575343	2	22	2005
02/23/2005	68.23	69.03	68.23	68.65	262100	0.42000000	1094.37	2005.14520547945	2	23	2005
02/24/2005	68.55	68.76	68	68.19	311100	-0.36000000	1087.04	2005.14794520548	2	24	2005
02/25/2005	68.5	68.5	67.8	68.35	365600	-0.15000000	1089.59	2005.15068493151	2	25	2005
02/28/2005	68.15	68.15	66.3	66.8	619200	-1.3500000	1064.88	2005.15890410959	2	28	2005
03/01/2005	66.85	67.51	66.55	66.55	412800	-0.30000000	1060.89	2005.16164383562	3	1	2005
03/02/2005	66.35	66.35	64.9	65.06	726200	-1.2900000	1039.09	2005.16438356164	3	2	2005
03/03/2005	65.75	65.75	64.6	64.96	559700	-0.79000000	1037.5	2005.16712328767	3	3	2005
03/04/2005	64.96	65.32	64.35	65.1	532400	0.14000000	1039.73	2005.1698630137	3	4	2005
03/07/2005	65.55	67.15	65.3	65.82	378900	0.27000000	1051.23	2005.17808219178	3	7	2005
03/08/2005	65.75	67.21	65.71	66.74	458000	0.99000000	1065.92	2005.18082191781	3	8	2005
03/09/2005	66.74	67.24	65.35	65.6	376100	-1.1400000	1047.72	2005.18356164384	3	9	2005
03/10/2005	65.8	66.44	65.61	66.12	300200	0.32000000	1056.02	2005.18630136986	3	10	2005
03/11/2005	65.5	65.58	64.61	64.71	424600	-0.79000000	1033.5	2005.18904109589	3	11	2005
03/14/2005	63.55	64.39	63.15	63.85	1162800	0.30000000	1019.77	2005.19726027397	3	14	2005
03/15/2005	63.5	63.51	61.4	61.92	1358900	-1.5800000	988.94	2005.2	3	15	2005
03/16/2005	61.4	63.41	61.02	62.9	854900	1.5000000	1004.6	2005.20273972603	3	16	2005
03/17/2005	62.91	62.95	60.73	60.8	742000	-2.1100000	971.06	2005.20547945206	3	17	2005
03/18/2005	60.8	60.81	58.54	59.76	1621400	-1.0400000	954.45	2005.20821917808	3	18	2005
03/21/2005	58.6	58.9	57.78	57.9	1074100	-0.70000000	924.74	2005.21643835616	3	21	2005
03/22/2005	56	57.49	55.91	56.2	1463300	0.20000000	897.59	2005.21917808219	3	22	2005
03/23/2005	55.9	57.15	55.88	56.7	1133300	0.80000000	905.57	2005.22191780822	3	23	2005
03/24/2005	56.9	57.01	55.4	55.61	1055200	-1.2900000	888.16	2005.22465753425	3	24	2005
03/28/2005	54.5	57.37	54.18	57.02	1356800	2.5200000	910.68	2005.23561643836	3	28	2005
03/29/2005	57.5	59.64	57.11	58.2	1501400	0.70000000	929.53	2005.23835616438	3	29	2005
03/30/2005	57.5	57.75	56.6	57.16	1263100	-0.34000000	912.92	2005.24109589041	3	30	2005
03/31/2005	56.5	56.75	55.2	55.41	1308600	-1.0900000	884.97	2005.24383561644	3	31	2005
04/01/2005	55	55.8	50.16	50.95	3518400	-4.0500000	813.74	2005.24657534247	4	1	2005
04/04/2005	52.25	54.75	50.15	53.3	3371400	1.0500000	851.27	2005.25479452055	4	4	2005
04/05/2005	54.1	54.9	52.7	53	1217300	-1.1000000	846.48	2005.25753424658	4	5	2005
04/06/2005	53	53.66	51.91	52.99	660900	-0.01000000	846.32	2005.2602739726	4	6	2005
04/07/2005	53.55	53.75	52.75	52.76	731800	-0.79000000	842.65	2005.26301369863	4	7	2005
04/08/2005	52.8	53.05	51.6	51.91	1042600	-0.89000000	829.07	2005.26575342466	4	8	2005
04/11/2005	51.9	52.75	51.35	52.1	776200	0.20000000	832.1	2005.27397260274	4	11	2005
04/12/2005	52.4	53.7	52.4	53.2	998800	0.80000000	849.67	2005.27671232877	4	12	2005
04/13/2005	53.4	53.65	51.61	51.61	840600	-1.7900000	824.28	2005.2794520548	4	13	2005
04/14/2005	51.61	51.91	51.29	51.39	582800	-0.22000000	820.77	2005.28219178082	4	14	2005
04/15/2005	51.4	52.62	51.05	51.11	679400	-0.29000000	816.29	2005.28493150685	4	15	2005
04/18/2005	51.45	51.85	51.05	51.26	522100	-0.19000000	818.69	2005.29315068493	4	18	2005
04/19/2005	51.15	51.95	50.34	51.58	647000	0.43000000	823.8	2005.29589041096	4	19	2005
04/20/2005	51.58	51.75	50.99	51.01	496800	-0.57000000	814.7	2005.29863013699	4	20	2005
04/21/2005	51.5	51.99	51.09	51.9	431300	0.40000000	828.91	2005.30136986301	4	21	2005
04/22/2005	51.9	52.02	50.06	50.35	961400	-1.5500000	804.16	2005.30410958904	4	22	2005
04/25/2005	50.25	52.02	49.91	51.76	828500	1.5100000	826.67	2005.31232876712	4	25	2005
04/26/2005	51.35	52.25	50.76	51.07	765000	-0.28000000	815.65	2005.31506849315	4	26	2005
04/27/2005	50.9	52.15	50.6	51.85	630100	0.95000000	828.11	2005.31780821918	4	27	2005
04/28/2005	51.85	51.86	51.1	51.14	521400	-0.71000000	816.77	2005.32054794521	4	28	2005
04/29/2005	51.15	51.56	50	50.85	936600	-0.30000000	812.14	2005.32328767123	4	29	2005
05/02/2005	53.9	54.5	52.93	53.44	1354300	-0.46000000	853.51	2005.33150684932	5	2	2005
05/03/2005	53.45	53.73	52.74	53.3	700800	-0.15000000	851.27	2005.33424657534	5	3	2005
05/04/2005	53.6	54.44	53.38	54.37	529900	0.77000000	868.36	2005.33698630137	5	4	2005
05/05/2005	54.47	54.5	53.59	53.92	316900	-0.55000000	861.17	2005.3397260274	5	5	2005
05/06/2005	54.05	54.34	53.8	54.14	345600	0.09000000	864.69	2005.34246575343	5	6	2005
05/09/2005	54.13	54.65	53.55	54.58	397300	0.45000000	871.71	2005.35068493151	5	9	2005
05/10/2005	54.45	54.45	53.02	53.27	414000	-1.1800000	850.79	2005.35342465753	5	10	2005
05/11/2005	53.27	53.37	52.53	53.21	319300	-0.06000000	849.83	2005.35616438356	5	11	2005
05/12/2005	53.31	53.45	52.41	52.48	295200	-0.83000000	838.17	2005.35890410959	5	12	2005
05/13/2005	52.6	52.82	51.72	52.05	374800	-0.55000000	831.31	2005.36164383562	5	13	2005
05/16/2005	52	52.97	51.87	52.81	261500	0.81000000	843.44	2005.3698630137	5	16	2005
05/17/2005	52.45	53.48	52.25	53.38	263700	0.93000000	852.55	2005.37260273973	5	17	2005
05/18/2005	53.51	53.8	52.99	53.25	362400	-0.26000000	850.47	2005.37534246575	5	18	2005
05/19/2005	53.3	53.65	52.81	53	336400	-0.30000000	846.48	2005.37808219178	5	19	2005
05/20/2005	53	54.03	52.83	53.76	389900	0.76000000	858.62	2005.38082191781	5	20	2005
05/23/2005	53.45	53.9	53.3	53.45	327500	0	853.67	2005.38904109589	5	23	2005
05/24/2005	53.25	53.81	53.03	53.8	306400	0.55000000	859.26	2005.39178082192	5	24	2005
05/25/2005	53.85	54.2	53.45	54.08	427400	0.23000000	863.73	2005.39452054795	5	25	2005
05/26/2005	54.11	55.84	53.97	55.71	768500	1.6000000	889.76	2005.39726027397	5	26	2005
05/27/2005	56.2	56.91	55.82	56.4	746200	0.20000000	900.78	2005.4	5	27	2005
05/31/2005	56.98	57.01	55.38	55.55	850200	-1.4300000	887.21	2005.41095890411	5	31	2005
06/01/2005	55.8	56.5	55.7	56.1	685900	0.30000000	898.01	2005.41369863014	6	1	2005
06/02/2005	56.3	56.3	55.71	55.89	417300	-0.41000000	894.65	2005.41643835616	6	2	2005
06/03/2005	55.8	55.8	54.85	55.09	403800	-0.71000000	881.84	2005.41917808219	6	3	2005
06/06/2005	55.2	55.27	54.58	54.85	282600	-0.35000000	878	2005.42739726027	6	6	2005
06/07/2005	54.79	55.89	54.79	55.23	333100	0.44000000	884.08	2005.4301369863	6	7	2005
06/08/2005	55.15	55.34	54.82	54.95	238200	-0.20000000	879.6	2005.43287671233	6	8	2005
06/09/2005	54.96	55.59	54.85	55.55	262800	0.59000000	889.21	2005.43561643836	6	9	2005
06/10/2005	55.78	55.78	54.75	55.09	249200	-0.69000000	881.84	2005.43835616438	6	10	2005
06/13/2005	55.1	55.9	54.86	55.5	280300	0.40000000	888.41	2005.44657534247	6	13	2005
06/14/2005	55.5	55.71	55.1	55.57	216700	0.07000000	889.53	2005.44931506849	6	14	2005
06/15/2005	55.75	55.87	54.98	55.41	380700	-0.34000000	886.97	2005.45205479452	6	15	2005
06/16/2005	55.4	55.5	54.98	55.23	319900	-0.17000000	884.08	2005.45479452055	6	16	2005
06/17/2005	55.8	55.8	55.23	55.55	448400	-0.25000000	889.21	2005.45753424658	6	17	2005
06/20/2005	55.55	55.89	55.25	55.68	296000	0.13000000	891.29	2005.46575342466	6	20	2005
06/21/2005	55.75	56.4	55.55	56.29	408700	0.54000000	901.05	2005.46849315069	6	21	2005
06/22/2005	56.55	56.59	55.84	55.95	323600	-0.60000000	895.61	2005.47123287671	6	22	2005
06/23/2005	55.9	56.28	55.17	55.2	406000	-0.70000000	883.6	2005.47397260274	6	23	2005
06/24/2005	55.25	55.3	54.51	54.54	430400	-0.71000000	873.04	2005.47671232877	6	24	2005
06/27/2005	54.9	55.17	54.67	55.03	401200	0.13000000	880.88	2005.48493150685	6	27	2005
06/28/2005	55.35	55.35	54.98	55.17	326500	-0.18000000	883.12	2005.48767123288	6	28	2005
06/29/2005	57.57	58.71	57.25	58.48	1541600	0.91000000	936.11	2005.4904109589	6	29	2005
06/30/2005	58.65	58.94	58.01	58.1	766300	-0.55000000	930.03	2005.49315068493	6	30	2005
07/01/2005	58.45	58.87	58.36	58.61	393300	0.16000000	938.19	2005.49589041096	7	1	2005
07/05/2005	58.75	59.67	58.62	59.49	442600	0.74000000	952.28	2005.50684931507	7	5	2005
07/06/2005	59.55	60.04	59.13	59.14	519900	-0.41000000	946.67	2005.5095890411	7	6	2005
07/07/2005	58.98	59.59	58.16	59.27	505900	0.29000000	948.75	2005.51232876712	7	7	2005
07/08/2005	59.5	60.19	59.29	60.05	355300	0.55000000	961.24	2005.51506849315	7	8	2005
07/11/2005	60.07	60.89	59.87	60.52	452600	0.45000000	968.76	2005.52328767123	7	11	2005
07/12/2005	60.15	60.61	60.11	60.51	260400	0.36000000	968.6	2005.52602739726	7	12	2005
07/13/2005	60.5	60.7	60.15	60.59	261000	0.09000000	969.88	2005.52876712329	7	13	2005
07/14/2005	60.8	61.1	60.57	60.65	353000	-0.15000000	970.84	2005.53150684932	7	14	2005
07/15/2005	60.66	61.25	60.55	61.21	289800	0.55000000	979.81	2005.53424657534	7	15	2005
07/18/2005	60.95	61.09	60	60.1	322000	-0.85000000	962.04	2005.54246575343	7	18	2005
07/19/2005	60.49	60.94	60.44	60.7	269600	0.21000000	971.64	2005.54520547945	7	19	2005
07/20/2005	60.7	60.99	60.14	60.65	308400	-0.05000000	970.84	2005.54794520548	7	20	2005
07/21/2005	60.25	60.82	60.15	60.55	264900	0.30000000	969.24	2005.55068493151	7	21	2005
07/22/2005	60.54	60.82	60.29	60.74	209700	0.20000000	972.28	2005.55342465753	7	22	2005
07/25/2005	60.74	60.95	60.28	60.5	227200	-0.24000000	968.44	2005.56164383562	7	25	2005
07/26/2005	60.6	60.67	60.21	60.3	235100	-0.30000000	965.24	2005.56438356164	7	26	2005
07/27/2005	60.3	60.89	60.3	60.79	329700	0.49000000	973.09	2005.56712328767	7	27	2005
07/28/2005	60.85	61.06	60.5	60.73	290000	-0.12000000	972.12	2005.5698630137	7	28	2005
07/29/2005	60.65	60.85	60.15	60.2	280000	-0.45000000	963.64	2005.57260273973	7	29	2005
08/01/2005	60.27	60.47	59.71	60.09	268200	-0.18000000	961.88	2005.58082191781	8	1	2005
08/02/2005	60.09	60.89	60.01	60.75	275500	0.66000000	972.44	2005.58356164384	8	2	2005
08/03/2005	60.42	61.07	60.33	61.03	275500	0.61000000	976.93	2005.58630136986	8	3	2005
08/04/2005	60.8	61.22	60.43	61.13	321000	0.33000000	978.53	2005.58904109589	8	4	2005
08/05/2005	60.9	60.98	60.64	60.82	343200	-0.08000000	973.57	2005.59178082192	8	5	2005
08/08/2005	60.85	61.37	60.85	61	311800	0.15000000	976.45	2005.6	8	8	2005
08/09/2005	61.01	61.6	60.9	61.42	402600	0.41000000	983.17	2005.60273972603	8	9	2005
08/10/2005	62.7	63.73	62.19	62.24	871600	-0.46000000	996.3	2005.60547945206	8	10	2005
08/11/2005	62	62.99	61.87	62.67	401600	0.67000000	1003.18	2005.60821917808	8	11	2005
08/12/2005	62.67	62.67	61.96	62.3	270200	-0.37000000	997.26	2005.61095890411	8	12	2005
08/15/2005	62.17	62.35	61.84	62.16	266300	-0.01000000	995.02	2005.61917808219	8	15	2005
08/16/2005	62.17	62.38	61.56	61.64	346600	-0.53000000	986.69	2005.62191780822	8	16	2005
08/17/2005	61.58	62.02	61.38	61.5	234600	-0.08000000	984.45	2005.62465753425	8	17	2005
08/18/2005	61.48	61.62	60.76	61.39	280900	-0.09000000	982.69	2005.62739726027	8	18	2005
08/19/2005	61.45	61.52	61.05	61.21	274600	-0.24000000	979.81	2005.6301369863	8	19	2005
08/22/2005	61.28	61.67	60.76	61	284500	-0.28000000	976.45	2005.63835616438	8	22	2005
08/23/2005	60.76	60.87	60.44	60.7	286600	-0.06000000	971.64	2005.64109589041	8	23	2005
08/24/2005	60.58	60.83	59.66	59.85	439000	-0.73000000	958.04	2005.64383561644	8	24	2005
08/25/2005	59.85	59.97	59.58	59.7	237900	-0.15000000	955.64	2005.64657534247	8	25	2005
08/26/2005	59.35	59.69	59.03	59.27	350200	-0.08000000	948.75	2005.64931506849	8	26	2005
08/29/2005	58.3	59.68	58	59.53	369000	1.2300000	952.92	2005.65753424658	8	29	2005
08/30/2005	59.31	59.6	58.74	59.28	331400	-0.03000000	948.91	2005.6602739726	8	30	2005
08/31/2005	58.9	59.2	58.05	59.2	527400	0.30000000	950.04	2005.66301369863	8	31	2005
09/01/2005	58.75	59.61	58.51	59.35	422000	0.60000000	952.44	2005.66575342466	9	1	2005
09/02/2005	60.14	60.15	59.16	59.33	345300	-0.81000000	952.12	2005.66849315069	9	2	2005
09/06/2005	59.54	60.16	59.54	60.1	366900	0.56000000	964.48	2005.67945205479	9	6	2005
09/07/2005	59.83	60.29	59.71	60.16	280900	0.33000000	965.44	2005.68219178082	9	7	2005
09/08/2005	59.93	60.14	59.6	59.76	297100	-0.17000000	959.02	2005.68493150685	9	8	2005
09/09/2005	59.9	61.39	59.78	61.23	415800	1.3300000	982.61	2005.68767123288	9	9	2005
09/12/2005	61.07	62.02	60.76	61.01	356300	-0.06000000	979.08	2005.69589041096	9	12	2005
09/13/2005	60.85	61.53	60.34	61	388800	0.15000000	978.92	2005.69863013699	9	13	2005
09/14/2005	61.28	61.52	60.6	60.77	347700	-0.51000000	975.23	2005.70136986301	9	14	2005
09/15/2005	61.13	61.47	60.74	60.95	327500	-0.18000000	978.12	2005.70410958904	9	15	2005
09/16/2005	61.1	61.37	60.78	61.3	658900	0.20000000	983.74	2005.70684931507	9	16	2005
09/19/2005	61.3	61.3	60.26	60.35	350800	-0.95000000	968.49	2005.71506849315	9	19	2005
09/20/2005	60.65	61.66	60.34	60.51	434000	-0.14000000	971.06	2005.71780821918	9	20	2005
09/21/2005	60.04	60.53	59.35	59.4	526000	-0.64000000	953.25	2005.72054794521	9	21	2005
09/22/2005	59.4	59.93	58.7	59.37	527200	-0.03000000	952.77	2005.72328767123	9	22	2005
09/23/2005	59.65	60.74	59.35	60.06	473400	0.41000000	963.84	2005.72602739726	9	23	2005
09/26/2005	60.87	61.2	60.43	60.69	371500	-0.18000000	973.95	2005.73424657534	9	26	2005
09/27/2005	60.94	61.2	60.23	60.76	335600	-0.18000000	975.07	2005.73698630137	9	27	2005
09/28/2005	61.01	61.23	60.5	60.95	391900	-0.06000000	978.12	2005.7397260274	9	28	2005
09/29/2005	60.75	62.4	60.65	62.26	459500	1.5100000	999.14	2005.74246575343	9	29	2005
09/30/2005	62.35	62.36	61.55	61.96	282600	-0.39000000	994.33	2005.74520547945	9	30	2005
10/03/2005	61.73	61.8	61.1	61.54	287100	-0.19000000	987.59	2005.75342465753	10	3	2005
10/04/2005	61.7	61.99	60.93	61.16	271500	-0.54000000	981.49	2005.75616438356	10	4	2005
10/05/2005	61.2	61.95	60.95	61.11	375100	-0.09000000	980.69	2005.75890410959	10	5	2005
10/06/2005	61.45	61.96	61.15	61.65	388800	0.20000000	989.35	2005.76164383562	10	6	2005
10/07/2005	62.05	62.25	61.36	61.87	322700	-0.18000000	992.89	2005.76438356164	10	7	2005
10/10/2005	62.01	62.55	61.36	61.85	247200	-0.16000000	992.56	2005.77260273973	10	10	2005
10/11/2005	61.72	62.19	61.3	61.71	293500	-0.01000000	990.32	2005.77534246575	10	11	2005
10/12/2005	61.24	62.22	61.24	61.52	341900	0.28000000	987.27	2005.77808219178	10	12	2005
10/13/2005	61.4	62.59	61.39	62.27	361800	0.87000000	999.3	2005.78082191781	10	13	2005
10/14/2005	62.5	62.85	61.89	62.44	292500	-0.06000000	1002.03	2005.78356164384	10	14	2005
10/17/2005	62.15	63.18	62.1	63.1	353900	0.95000000	1012.62	2005.79178082192	10	17	2005
10/18/2005	63.1	63.3	62.73	62.81	311100	-0.29000000	1007.97	2005.79452054795	10	18	2005
10/19/2005	62.55	63.48	62.31	63.48	317300	0.93000000	1018.72	2005.79726027397	10	19	2005
10/20/2005	63.48	63.49	62.5	62.8	329700	-0.68000000	1007.81	2005.8	10	20	2005
10/21/2005	63.05	63.44	62.71	62.92	334200	-0.13000000	1009.74	2005.80273972603	10	21	2005
10/24/2005	63.3	63.75	63.15	63.72	331600	0.42000000	1022.57	2005.81095890411	10	24	2005
10/25/2005	63.4	63.99	63.11	63.75	284600	0.35000000	1023.06	2005.81369863014	10	25	2005
10/26/2005	63.45	64.11	63.26	63.5	341200	0.05000000	1019.04	2005.81643835616	10	26	2005
10/27/2005	63.5	63.85	63.02	63.13	259200	-0.37000000	1013.11	2005.81917808219	10	27	2005
10/28/2005	63.3	64.37	63.26	64.3	383900	1	1031.88	2005.82191780822	10	28	2005
10/31/2005	64.65	64.99	64.39	64.8	391000	0.15000000	1039.91	2005.8301369863	10	31	2005
11/01/2005	64.8	65.45	64.51	65.08	472300	0.28000000	1044.4	2005.83287671233	11	1	2005
11/02/2005	65.08	66.48	64.85	66.22	555000	1.1400000	1062.69	2005.83561643836	11	2	2005
11/03/2005	66.4	66.8	65.52	65.92	434000	-0.48000000	1057.88	2005.83835616438	11	3	2005
11/04/2005	65.92	66.33	65.16	65.99	312200	0.07000000	1059	2005.84109589041	11	4	2005
11/07/2005	66	66.46	65.3	66.34	303000	0.34000000	1064.62	2005.84931506849	11	7	2005
11/08/2005	66	66.23	65.66	65.85	254400	-0.15000000	1056.76	2005.85205479452	11	8	2005
11/09/2005	65.25	66.74	64.8	66.37	492200	1.1200000	1065.1	2005.85479452055	11	9	2005
11/10/2005	66.37	67.35	66.26	67.19	357500	0.82000000	1078.26	2005.85753424658	11	10	2005
11/11/2005	67.25	67.48	66.92	67.24	225300	-0.01000000	1079.06	2005.8602739726	11	11	2005
11/14/2005	67.05	67.8	66.85	67.5	291200	0.45000000	1083.24	2005.86849315069	11	14	2005
11/15/2005	67.34	67.48	66.07	66.68	562800	-0.66000000	1070.08	2005.87123287671	11	15	2005
11/16/2005	66.48	67.14	65.91	66.33	487000	-0.15000000	1064.46	2005.87397260274	11	16	2005
11/17/2005	66.33	67.19	66.24	67.07	327800	0.74000000	1076.33	2005.87671232877	11	17	2005
11/18/2005	67.65	67.65	66.31	67.17	490000	-0.48000000	1077.94	2005.87945205479	11	18	2005
11/21/2005	67.07	67.7	66.7	67.63	341000	0.56000000	1085.32	2005.88767123288	11	21	2005
11/22/2005	67.3	68.48	67.26	68.36	396700	1.0600000	1097.04	2005.8904109589	11	22	2005
11/23/2005	68.36	69.2	68.13	69.07	473600	0.71000000	1108.43	2005.89315068493	11	23	2005
11/25/2005	69.32	69.4	68.5	68.87	109400	-0.45000000	1105.22	2005.89863013699	11	25	2005
11/28/2005	68.98	69.09	68.08	68.23	416500	-0.75000000	1094.95	2005.90684931507	11	28	2005
11/29/2005	68.45	68.58	67.82	68.06	313600	-0.39000000	1092.22	2005.9095890411	11	29	2005
11/30/2005	68.1	68.1	67.11	67.14	325800	-0.96000000	1079.84	2005.91232876712	11	30	2005
12/01/2005	67.31	68.02	67.31	67.81	325800	0.50000000	1090.61	2005.91506849315	12	1	2005
12/02/2005	67.6	68	66.8	67.29	268300	-0.31000000	1082.25	2005.91780821918	12	2	2005
12/05/2005	67.1	67.31	66.08	66.34	392400	-0.76000000	1066.97	2005.92602739726	12	5	2005
12/06/2005	66.9	67.49	66.2	66.47	409400	-0.43000000	1069.06	2005.92876712329	12	6	2005
12/07/2005	66.77	67.08	65.53	65.91	429700	-0.86000000	1060.06	2005.93150684932	12	7	2005
12/08/2005	66.05	66.5	65.76	65.86	291100	-0.19000000	1059.25	2005.93424657534	12	8	2005
12/09/2005	66.11	66.45	65.59	66.02	284000	-0.09000000	1061.82	2005.93698630137	12	9	2005
12/12/2005	66.12	66.45	65.63	65.78	221400	-0.34000000	1057.96	2005.94520547945	12	12	2005
12/13/2005	65.65	66.25	65.3	65.93	385300	0.28000000	1060.38	2005.94794520548	12	13	2005
12/14/2005	65.9	66.34	65.67	65.99	293600	0.09000000	1061.34	2005.95068493151	12	14	2005
12/15/2005	66.18	66.18	65.3	65.3	372100	-0.88000000	1050.24	2005.95342465753	12	15	2005
12/16/2005	65.55	65.71	64.98	65.15	522600	-0.40000000	1047.83	2005.95616438356	12	16	2005
12/19/2005	66	66.82	65.65	65.82	388400	-0.18000000	1058.61	2005.96438356164	12	19	2005
12/20/2005	65.99	66.1	65.22	65.42	285500	-0.57000000	1052.17	2005.96712328767	12	20	2005
12/21/2005	65.9	66.85	65.81	66.44	356500	0.54000000	1068.58	2005.9698630137	12	21	2005
12/22/2005	66.14	67.96	66.11	67.9	444500	1.7600000	1092.06	2005.97260273973	12	22	2005
12/23/2005	68	68.2	67.84	68.1	182700	0.10000000	1095.28	2005.97534246575	12	23	2005
12/27/2005	68.4	68.89	67.75	67.95	280900	-0.45000000	1092.87	2005.98630136986	12	27	2005
12/28/2005	68	68.55	67.99	68.41	223000	0.41000000	1100.26	2005.98904109589	12	28	2005
12/29/2005	68.52	69.2	68.46	69.1	294600	0.58000000	1111.36	2005.99178082192	12	29	2005
12/30/2005	68.7	69.1	68.01	68.23	244900	-0.47000000	1097.37	2005.99452054795	12	30	2005
01/03/2006	68.94	69.66	66.84	69.62	438200	0.68000000	1119.72	2006.00547945206	1	3	2006
01/04/2006	69.79	70.35	69.26	69.72	309900	-0.07000000	1121.33	2006.00821917808	1	4	2006
01/05/2006	69.9	70.05	69.43	69.81	197100	-0.09000000	1122.78	2006.01095890411	1	5	2006
01/06/2006	70	70.27	69.4	70.11	287200	0.11000000	1127.61	2006.01369863014	1	6	2006
01/09/2006	69.85	69.99	69.57	69.78	292400	-0.07000000	1122.3	2006.02191780822	1	9	2006
01/10/2006	68.18	70.61	68.18	70.4	321200	2.2200000	1132.27	2006.02465753425	1	10	2006
01/11/2006	71	71.09	70.6	70.83	334600	-0.17000000	1139.19	2006.02739726027	1	11	2006
01/12/2006	71	71	70.05	70.26	264500	-0.74000000	1130.02	2006.0301369863	1	12	2006
01/13/2006	70	70.95	69.4	70.05	319500	0.05000000	1126.64	2006.03287671233	1	13	2006
01/17/2006	69.26	69.39	68.6	69.04	335400	-0.22000000	1110.4	2006.04383561644	1	17	2006
01/18/2006	69.05	69.3	68.41	68.61	349200	-0.44000000	1103.48	2006.04657534247	1	18	2006
01/19/2006	68.7	68.77	68	68.1	350700	-0.60000000	1095.28	2006.04931506849	1	19	2006
01/20/2006	68.08	68.08	66.7	66.71	513100	-1.3700000	1072.92	2006.05205479452	1	20	2006
01/23/2006	66.63	67.07	66.33	66.61	366300	-0.02000000	1071.31	2006.0602739726	1	23	2006
01/24/2006	66.97	67.1	66.44	66.54	311300	-0.43000000	1070.19	2006.06301369863	1	24	2006
01/25/2006	66.64	66.78	65.31	65.81	405800	-0.83000000	1058.45	2006.06575342466	1	25	2006
01/26/2006	66	67.21	66	66.44	364400	0.44000000	1068.58	2006.06849315069	1	26	2006
01/27/2006	66.5	67.29	66.16	66.65	283800	0.15000000	1071.96	2006.07123287671	1	27	2006
01/30/2006	66.75	66.85	65.92	66.07	340500	-0.68000000	1062.63	2006.0794520548	1	30	2006
01/31/2006	66.07	66.32	65.45	65.46	342000	-0.61000000	1052.82	2006.08219178082	1	31	2006
02/01/2006	65.6	66.43	65.47	66.27	369600	0.67000000	1065.85	2006.08493150685	2	1	2006
02/02/2006	66.27	66.32	65.27	65.47	385400	-0.80000000	1052.98	2006.08767123288	2	2	2006
02/03/2006	65.4	65.7	64.67	65.35	290300	-0.05000000	1051.05	2006.0904109589	2	3	2006
02/06/2006	65.5	66.42	65.4	66.01	300900	0.51000000	1061.66	2006.09863013699	2	6	2006
02/07/2006	66.01	66.43	65.42	65.8	264200	-0.21000000	1058.29	2006.10136986301	2	7	2006
02/08/2006	66.15	66.5	65.68	66.38	247100	0.23000000	1067.61	2006.10410958904	2	8	2006
02/09/2006	66.45	68.26	66.15	67.12	527700	0.67000000	1079.52	2006.10684931507	2	9	2006
02/10/2006	67.36	68	67.13	67.9	503700	0.54000000	1092.06	2006.1095890411	2	10	2006
02/13/2006	67.9	68.2	67.2	67.94	288600	0.04000000	1092.7	2006.11780821918	2	13	2006
02/14/2006	68.1	68.69	67.62	68.39	350000	0.29000000	1099.94	2006.12054794521	2	14	2006
02/15/2006	68.2	68.47	67.38	68.29	340100	0.09000000	1098.33	2006.12328767123	2	15	2006
02/16/2006	68.24	68.37	67.47	68.18	254500	-0.06000000	1096.56	2006.12602739726	2	16	2006
02/17/2006	67.86	67.86	66.77	67.42	315200	-0.44000000	1084.34	2006.12876712329	2	17	2006
02/21/2006	67.36	67.4	66.82	67.26	245700	-0.10000000	1081.77	2006.1397260274	2	21	2006
02/22/2006	67.68	68.26	67.4	67.91	365900	0.23000000	1092.22	2006.14246575343	2	22	2006
02/23/2006	67.58	67.67	66.54	67.2	314500	-0.38000000	1080.8	2006.14520547945	2	23	2006
02/24/2006	67.37	67.48	66.86	66.97	210500	-0.40000000	1077.1	2006.14794520548	2	24	2006
02/27/2006	66.97	67.38	66.62	67.11	261900	0.14000000	1079.36	2006.15616438356	2	27	2006
02/28/2006	66.86	67.05	66.26	66.36	355100	-0.50000000	1067.29	2006.15890410959	2	28	2006
03/01/2006	66.29	66.85	65.96	66.22	266000	-0.07000000	1067.45	2006.16164383562	3	1	2006
03/02/2006	65.9	66.13	65.52	65.8	328900	-0.10000000	1060.68	2006.16438356164	3	2	2006
03/03/2006	65.6	65.8	65.26	65.48	303600	-0.12000000	1055.53	2006.16712328767	3	3	2006
03/06/2006	65.38	66.28	65.12	66.01	281600	0.63000000	1064.07	2006.17534246575	3	6	2006
03/07/2006	66.01	66.6	65.89	66.49	315100	0.48000000	1071.81	2006.17808219178	3	7	2006
03/08/2006	66.39	67.36	66.17	66.96	359000	0.57000000	1079.38	2006.18082191781	3	8	2006
03/09/2006	66.96	67.18	66.51	66.59	256100	-0.37000000	1073.42	2006.18356164384	3	9	2006
03/10/2006	67.25	68	67.04	67.65	286800	0.40000000	1090.51	2006.18630136986	3	10	2006
03/13/2006	67.9	68.31	67.65	68.07	242000	0.17000000	1097.28	2006.19452054795	3	13	2006
03/14/2006	68.45	68.9	68.19	68.61	300300	0.16000000	1105.98	2006.19726027397	3	14	2006
03/15/2006	68.4	68.9	67.76	68.66	310800	0.26000000	1106.79	2006.2	3	15	2006
03/16/2006	69	69.5	68.75	69.24	357000	0.24000000	1116.14	2006.20273972603	3	16	2006
03/17/2006	68.65	68.97	67.03	68.82	977600	0.17000000	1109.37	2006.20547945206	3	17	2006
03/20/2006	68.9	69.12	67.95	68.41	362800	-0.49000000	1102.76	2006.21369863014	3	20	2006
03/21/2006	68.72	68.72	67.1	67.33	433800	-1.3900000	1085.35	2006.21643835616	3	21	2006
03/22/2006	67.33	68.02	67.18	67.89	247300	0.56000000	1094.37	2006.21917808219	3	22	2006
03/23/2006	67.54	67.72	67.01	67.16	248200	-0.38000000	1082.61	2006.22191780822	3	23	2006
03/24/2006	67	67.7	66.5	67.43	276300	0.43000000	1086.96	2006.22465753425	3	24	2006
03/27/2006	67.12	67.47	66.64	67.15	280700	0.03000000	1082.45	2006.23287671233	3	27	2006
03/28/2006	66.76	67.11	65.92	66.03	413400	-0.73000000	1064.39	2006.23561643836	3	28	2006
03/29/2006	66.15	66.4	66	66.18	435600	0.03000000	1066.81	2006.23835616438	3	29	2006
03/30/2006	66.34	66.34	65.62	66.07	418400	-0.27000000	1065.04	2006.24109589041	3	30	2006
03/31/2006	66.26	66.73	65.89	66.09	368100	-0.17000000	1065.36	2006.24383561644	3	31	2006
04/03/2006	66.4	66.4	65.6	65.67	370200	-0.73000000	1058.59	2006.25205479452	4	3	2006
04/04/2006	65.67	66.18	65.4	66.07	336500	0.40000000	1065.04	2006.25479452055	4	4	2006
04/05/2006	66.07	66.51	65.72	65.95	335800	-0.12000000	1063.1	2006.25753424658	4	5	2006
04/06/2006	65.7	65.95	65.35	65.44	310000	-0.26000000	1054.88	2006.2602739726	4	6	2006
04/07/2006	65.35	65.36	64.15	64.38	434900	-0.97000000	1037.79	2006.26301369863	4	7	2006
04/10/2006	64.62	64.7	63.8	64.19	323200	-0.43000000	1034.73	2006.27123287671	4	10	2006
04/11/2006	63.39	64.5	63.05	63.39	396700	0	1021.84	2006.27397260274	4	11	2006
04/12/2006	63.5	63.82	63.05	63.39	265200	-0.11000000	1021.84	2006.27671232877	4	12	2006
04/13/2006	63.39	63.6	62.92	63.4	269100	0.01000000	1022	2006.2794520548	4	13	2006
04/17/2006	63.2	63.51	62.75	62.92	303900	-0.28000000	1014.26	2006.2904109589	4	17	2006
04/18/2006	63.02	63.54	61.89	63.48	442900	0.46000000	1023.29	2006.29315068493	4	18	2006
04/19/2006	63.5	64.12	63.47	63.66	275000	0.16000000	1026.19	2006.29589041096	4	19	2006
04/20/2006	63.35	63.85	63.03	63.7	291400	0.35000000	1026.83	2006.29863013699	4	20	2006
04/21/2006	64.15	64.23	63.52	63.81	288500	-0.34000000	1028.61	2006.30136986301	4	21	2006
04/24/2006	63.84	64.43	63.54	64.28	235700	0.44000000	1036.18	2006.3095890411	4	24	2006
04/25/2006	64.29	64.64	63.21	63.64	309300	-0.65000000	1025.87	2006.31232876712	4	25	2006
04/26/2006	63.87	64.06	63.27	64.04	283600	0.17000000	1032.31	2006.31506849315	4	26	2006
04/27/2006	64.04	65.46	63.7	64.94	386400	0.90000000	1046.82	2006.31780821918	4	27	2006
04/28/2006	65	65.7	64.63	65.25	387500	0.25000000	1051.82	2006.32054794521	4	28	2006
05/01/2006	65.75	65.8	64.6	64.69	303400	-1.0600000	1042.79	2006.32876712329	5	1	2006
05/02/2006	64.9	65.58	64.6	65.32	263000	0.42000000	1052.95	2006.33150684932	5	2	2006
05/03/2006	65.1	65.4	64.79	65.01	281300	-0.09000000	1047.95	2006.33424657534	5	3	2006
05/04/2006	65.01	65.65	64.95	64.98	270900	-0.03000000	1047.47	2006.33698630137	5	4	2006
05/05/2006	65.37	65.37	65.01	65.14	313400	-0.23000000	1050.04	2006.3397260274	5	5	2006
05/08/2006	65.3	65.6	65.15	65.34	299200	0.04000000	1053.27	2006.34794520548	5	8	2006
05/09/2006	65.55	66.35	65.35	66.21	384400	0.66000000	1067.29	2006.35068493151	5	9	2006
05/10/2006	66.21	66.71	65.91	66.54	465500	0.33000000	1072.61	2006.35342465753	5	10	2006
05/11/2006	64.9	65.19	62.85	63.15	1505400	-1.7500000	1017.97	2006.35616438356	5	11	2006
05/12/2006	62.8	63.65	62.33	63.18	653300	0.38000000	1018.45	2006.35890410959	5	12	2006
05/15/2006	63.3	64.03	63.25	63.88	401400	0.58000000	1029.73	2006.36712328767	5	15	2006
05/16/2006	64	64.55	63.8	64.05	288700	0.05000000	1032.47	2006.3698630137	5	16	2006
05/17/2006	63.9	64	62.11	62.5	543600	-1.4000000	1007.49	2006.37260273973	5	17	2006
05/18/2006	62.21	62.61	61.42	61.55	523200	-0.66000000	992.17	2006.37534246575	5	18	2006
05/19/2006	61.62	61.71	60.86	61.16	530700	-0.46000000	985.89	2006.37808219178	5	19	2006
05/22/2006	60.75	61.64	60.64	61.25	528500	0.50000000	987.34	2006.38630136986	5	22	2006
05/23/2006	61.2	61.7	60.74	60.98	449400	-0.22000000	982.99	2006.38904109589	5	23	2006
05/24/2006	61.05	61.38	60.03	60.4	553900	-0.65000000	973.64	2006.39178082192	5	24	2006
05/25/2006	61	61.1	60.48	60.91	382400	-0.09000000	981.86	2006.39452054795	5	25	2006
05/26/2006	61.2	61.57	60.53	61.47	270800	0.27000000	990.89	2006.39726027397	5	26	2006
05/30/2006	61.62	61.8	60.45	60.6	347400	-1.0200000	976.86	2006.40821917808	5	30	2006
05/31/2006	60.8	60.99	60.26	60.8	325900	0	982.52	2006.41095890411	5	31	2006
06/01/2006	60.8	61.24	60.49	61.17	285300	0.37000000	988.5	2006.41369863014	6	1	2006
06/02/2006	61.5	61.65	60.72	61.11	267400	-0.39000000	987.53	2006.41643835616	6	2	2006
06/05/2006	60.8	61.11	60.33	60.39	233100	-0.41000000	975.89	2006.42465753425	6	5	2006
06/06/2006	60.64	60.79	59.68	60.29	386300	-0.35000000	974.28	2006.42739726027	6	6	2006
06/07/2006	60.55	61.15	60.23	60.23	351100	-0.32000000	973.31	2006.4301369863	6	7	2006
06/08/2006	60.3	61.01	60.09	60.47	457300	0.17000000	977.18	2006.43287671233	6	8	2006
06/09/2006	60.45	60.7	59.9	60.21	255000	-0.24000000	972.98	2006.43561643836	6	9	2006
06/12/2006	60.36	60.47	59.44	59.5	272000	-0.86000000	961.51	2006.44383561644	6	12	2006
06/13/2006	59.57	60	59.09	59.14	451100	-0.43000000	955.69	2006.44657534247	6	13	2006
06/14/2006	59.14	59.55	58.56	59.27	430700	0.13000000	957.79	2006.44931506849	6	14	2006
06/15/2006	59.75	60.08	58.9	60.03	420200	0.28000000	970.07	2006.45205479452	6	15	2006
06/16/2006	59.76	60.02	59.45	59.87	465000	0.11000000	967.49	2006.45479452055	6	16	2006
06/19/2006	59.87	60.15	59.2	59.47	272900	-0.40000000	961.02	2006.46301369863	6	19	2006
06/20/2006	59.7	60.11	59.52	59.85	301900	0.15000000	967.16	2006.46575342466	6	20	2006
06/21/2006	60.13	60.34	59.76	59.82	273800	-0.31000000	966.68	2006.46849315069	6	21	2006
06/22/2006	59.72	59.95	59.18	59.37	254500	-0.35000000	959.41	2006.47123287671	6	22	2006
06/23/2006	59.17	59.79	59.15	59.26	201500	0.09000000	957.63	2006.47397260274	6	23	2006
06/26/2006	59.13	59.4	59.06	59.2	227400	0.07000000	956.66	2006.48219178082	6	26	2006
06/27/2006	59.3	59.44	58.62	58.73	316700	-0.57000000	949.07	2006.48493150685	6	27	2006
06/28/2006	58.86	59.35	58.54	58.67	291700	-0.19000000	948.1	2006.48767123288	6	28	2006
06/29/2006	59	59.4	58.58	59.27	532100	0.27000000	957.79	2006.4904109589	6	29	2006
06/30/2006	59.27	59.54	58.86	59.05	529600	-0.22000000	954.24	2006.49315068493	6	30	2006
07/03/2006	59.06	59.7	59.06	59.57	191000	0.51000000	962.64	2006.50136986301	7	3	2006
07/05/2006	59.58	59.75	59.1	59.34	315900	-0.24000000	958.92	2006.50684931507	7	5	2006
07/06/2006	59.34	59.79	59.05	59.46	267700	0.12000000	960.86	2006.5095890411	7	6	2006
07/07/2006	59.4	59.48	58.74	58.97	337900	-0.43000000	952.94	2006.51232876712	7	7	2006
07/10/2006	59.2	59.82	59.14	59.7	249800	0.50000000	964.74	2006.52054794521	7	10	2006
07/11/2006	59.6	59.8	59.06	59.46	434700	-0.14000000	960.86	2006.52328767123	7	11	2006
07/12/2006	59.64	59.65	58.71	58.96	263800	-0.68000000	952.78	2006.52602739726	7	12	2006
07/13/2006	59	59.14	58.27	58.36	338500	-0.64000000	943.09	2006.52876712329	7	13	2006
07/14/2006	58.26	58.49	57.63	57.76	422900	-0.50000000	933.39	2006.53150684932	7	14	2006
07/17/2006	57.89	58.14	57.52	58.02	256100	0.13000000	937.59	2006.5397260274	7	17	2006
07/18/2006	58.75	58.75	57.8	58.38	294400	-0.37000000	943.41	2006.54246575343	7	18	2006
07/19/2006	58.75	59.65	58.55	59.34	431000	0.59000000	958.92	2006.54520547945	7	19	2006
07/20/2006	59.34	59.58	59.09	59.51	243300	0.17000000	961.67	2006.54794520548	7	20	2006
07/21/2006	59.68	59.8	58.77	59.16	391000	-0.52000000	956.01	2006.55068493151	7	21	2006
07/24/2006	59.32	60.23	59.25	59.84	270700	0.52000000	967	2006.55890410959	7	24	2006
07/25/2006	59.65	60.17	59.38	59.94	276600	0.29000000	968.62	2006.56164383562	7	25	2006
07/26/2006	59.95	60.46	59.63	60.23	307400	0.28000000	973.31	2006.56438356164	7	26	2006
07/27/2006	60.48	60.84	60.15	60.4	288800	-0.08000000	976.05	2006.56712328767	7	27	2006
07/28/2006	60.65	61.15	60.63	60.9	285900	0.25000000	984.13	2006.5698630137	7	28	2006
07/31/2006	60.7	60.98	60.38	60.67	257100	-0.03000000	980.42	2006.57808219178	7	31	2006
08/01/2006	60.67	60.67	59.68	60.35	338500	-0.32000000	975.24	2006.58082191781	8	1	2006
08/02/2006	60.5	60.63	59.94	60.28	229400	-0.22000000	974.11	2006.58356164384	8	2	2006
08/03/2006	60.45	60.7	59.69	59.97	305300	-0.48000000	969.1	2006.58630136986	8	3	2006
08/04/2006	60.5	60.61	59.85	60.07	334600	-0.43000000	970.72	2006.58904109589	8	4	2006
08/07/2006	60	60.04	59.5	59.81	251800	-0.19000000	966.52	2006.59726027397	8	7	2006
08/08/2006	59.98	60.08	59.5	59.68	294300	-0.30000000	964.42	2006.6	8	8	2006
08/09/2006	59.89	60	58.24	58.49	674500	-1.4000000	945.19	2006.60273972603	8	9	2006
08/10/2006	59	60.86	58.8	60.32	712800	1.3200000	974.76	2006.60547945206	8	10	2006
08/11/2006	60.8	61.65	60.4	61.57	587600	0.77000000	994.96	2006.60821917808	8	11	2006
08/14/2006	61.7	62.2	61.7	61.7	330400	0	997.06	2006.61643835616	8	14	2006
08/15/2006	62.25	62.63	61.75	62.59	379100	0.34000000	1011.44	2006.61917808219	8	15	2006
08/16/2006	62.85	63.25	62.7	63.01	381800	0.16000000	1018.23	2006.62191780822	8	16	2006
08/17/2006	63.01	63.7	62.84	63.58	354800	0.57000000	1027.44	2006.62465753425	8	17	2006
08/18/2006	63.66	63.95	63.6	63.9	362400	0.24000000	1032.61	2006.62739726027	8	18	2006
08/21/2006	63.9	63.9	63.31	63.75	267500	-0.15000000	1030.19	2006.63561643836	8	21	2006
08/22/2006	63.57	63.61	62.83	63.11	371500	-0.46000000	1019.85	2006.63835616438	8	22	2006
08/23/2006	63	63.24	62.8	63.2	204800	0.20000000	1021.3	2006.64109589041	8	23	2006
08/24/2006	63.33	63.53	62.89	63	255200	-0.33000000	1018.07	2006.64383561644	8	24	2006
08/25/2006	62.8	63.17	62.73	63.15	209800	0.35000000	1020.49	2006.64657534247	8	25	2006
08/28/2006	63.5	63.81	63.27	63.52	347200	0.02000000	1026.47	2006.65479452055	8	28	2006
08/29/2006	63.45	63.68	63.28	63.6	264800	0.15000000	1027.76	2006.65753424658	8	29	2006
08/30/2006	63.38	63.8	63.27	63.55	280200	0.17000000	1029.63	2006.6602739726	8	30	2006
08/31/2006	63.7	64.05	63.58	63.82	265900	0.12000000	1034	2006.66301369863	8	31	2006
09/01/2006	64.25	64.44	63.82	64.13	270800	-0.12000000	1039.02	2006.66575342466	9	1	2006
09/05/2006	64.19	64.5	64	64.23	252500	0.04000000	1040.64	2006.67671232877	9	5	2006
09/06/2006	63.82	64.1	63.53	64	342300	0.18000000	1036.92	2006.67945205479	9	6	2006
09/07/2006	64	64.19	63.36	63.9	399000	-0.10000000	1035.3	2006.68219178082	9	7	2006
09/08/2006	63.95	64.52	63.85	64.24	280000	0.29000000	1040.81	2006.68493150685	9	8	2006
09/11/2006	64.25	64.9	64.25	64.72	348600	0.47000000	1048.58	2006.69315068493	9	11	2006
09/12/2006	64.9	65.45	64.8	65	426300	0.10000000	1053.12	2006.69589041096	9	12	2006
09/13/2006	65.05	65.5	64.75	65.25	285900	0.20000000	1057.17	2006.69863013699	9	13	2006
09/14/2006	65.1	65.41	65.08	65.33	274600	0.23000000	1058.47	2006.70136986301	9	14	2006
09/15/2006	65.65	65.8	65.39	65.72	519800	0.07000000	1064.79	2006.70410958904	9	15	2006
09/18/2006	65.72	66	65.41	65.55	278100	-0.17000000	1062.03	2006.71232876712	9	18	2006
09/19/2006	65.55	65.66	65.22	65.59	331800	0.04000000	1062.68	2006.71506849315	9	19	2006
09/20/2006	65.65	65.8	65.4	65.58	275800	-0.07000000	1062.52	2006.71780821918	9	20	2006
09/21/2006	65.5	65.66	65.1	65.39	259700	-0.11000000	1059.44	2006.72054794521	9	21	2006
09/22/2006	65.39	65.45	64.92	65.05	221800	-0.34000000	1053.93	2006.72328767123	9	22	2006
09/25/2006	65.6	66.44	65.1	66	478900	0.40000000	1069.32	2006.73150684932	9	25	2006
09/26/2006	66.2	66.8	66	66.48	441500	0.28000000	1077.1	2006.73424657534	9	26	2006
09/27/2006	66.5	66.61	65.9	66.29	362600	-0.21000000	1074.02	2006.73698630137	9	27	2006
09/28/2006	66.28	66.45	65.96	66.24	227900	-0.04000000	1073.21	2006.7397260274	9	28	2006
09/29/2006	66.32	66.32	65.96	66.26	301000	-0.06000000	1073.53	2006.74246575343	9	29	2006
10/02/2006	66.3	66.36	65.84	66.3	284900	0	1074.18	2006.75068493151	10	2	2006
10/03/2006	66.4	66.91	66.35	66.69	319600	0.29000000	1080.5	2006.75342465753	10	3	2006
10/04/2006	66.69	67.29	66.53	67.15	304200	0.46000000	1087.95	2006.75616438356	10	4	2006
10/05/2006	67.2	67.35	66.92	67.24	223100	0.04000000	1089.41	2006.75890410959	10	5	2006
10/06/2006	67.25	67.25	66.76	67.02	212100	-0.23000000	1085.85	2006.76164383562	10	6	2006
10/09/2006	67.03	67.03	66.43	66.81	299300	-0.22000000	1082.45	2006.7698630137	10	9	2006
10/10/2006	66.81	67.15	66.5	66.85	252300	0.04000000	1083.09	2006.77260273973	10	10	2006
10/11/2006	66.7	67.25	66.57	67.03	301000	0.33000000	1086.01	2006.77534246575	10	11	2006
10/12/2006	67.3	67.57	67.15	67.35	279400	0.05000000	1091.19	2006.77808219178	10	12	2006
10/13/2006	67.2	67.4	67.01	67.27	251800	0.07000000	1089.9	2006.78082191781	10	13	2006
10/16/2006	67.31	67.45	67.11	67.38	172200	0.07000000	1091.68	2006.78904109589	10	16	2006
10/17/2006	67.36	67.4	66.78	67.21	272000	-0.15000000	1088.93	2006.79178082192	10	17	2006
10/18/2006	67.4	67.5	66.75	67.02	269700	-0.38000000	1085.85	2006.79452054795	10	18	2006
10/19/2006	66.9	66.91	66.23	66.61	344500	-0.29000000	1079.21	2006.79726027397	10	19	2006
10/20/2006	66.63	66.63	66.1	66.48	324800	-0.15000000	1077.1	2006.8	10	20	2006
10/23/2006	66.15	66.97	66.08	66.84	284200	0.69000000	1082.93	2006.80821917808	10	23	2006
10/24/2006	66.65	66.89	66.5	66.7	313700	0.05000000	1080.66	2006.81095890411	10	24	2006
10/25/2006	66.71	66.97	66.45	66.83	251900	0.12000000	1082.77	2006.81369863014	10	25	2006
10/26/2006	67.08	67.98	66.79	67.78	462400	0.70000000	1098.16	2006.81643835616	10	26	2006
10/27/2006	67.79	67.98	67.33	67.39	423100	-0.40000000	1091.84	2006.81917808219	10	27	2006
10/30/2006	67.53	67.68	67.16	67.39	214500	-0.14000000	1091.84	2006.82739726027	10	30	2006
10/31/2006	67.39	67.6	66.73	67.17	278600	-0.22000000	1088.28	2006.8301369863	10	31	2006
11/01/2006	67.15	67.35	66.47	66.77	409500	-0.38000000	1081.8	2006.83287671233	11	1	2006
11/02/2006	66.5	66.79	66.32	66.68	394400	0.18000000	1080.34	2006.83561643836	11	2	2006
11/03/2006	66.8	66.9	66.35	66.82	247400	0.02000000	1082.61	2006.83835616438	11	3	2006
11/06/2006	66.85	67.75	66.85	67.5	416700	0.65000000	1093.62	2006.84657534247	11	6	2006
11/07/2006	67.5	68.18	67.5	67.87	392400	0.37000000	1099.62	2006.84931506849	11	7	2006
11/08/2006	67.87	68.77	67.76	68.38	346700	0.51000000	1107.88	2006.85205479452	11	8	2006
11/09/2006	68.5	68.85	67.95	68.04	461400	-0.46000000	1102.37	2006.85479452055	11	9	2006
11/10/2006	69	69.97	69	69.63	883700	0.63000000	1128.13	2006.85753424658	11	10	2006
11/13/2006	69.59	70.99	69.59	70.65	721200	1.0600000	1144.66	2006.86575342466	11	13	2006
11/14/2006	70.9	71.49	70.82	71.24	476400	0.34000000	1154.22	2006.86849315069	11	14	2006
11/15/2006	71.25	72.44	71.09	71.99	669000	0.74000000	1166.37	2006.87123287671	11	15	2006
11/16/2006	72.25	72.55	71.7	72.36	395000	0.11000000	1172.37	2006.87397260274	11	16	2006
11/17/2006	72.4	72.47	71.31	72.05	470600	-0.35000000	1167.34	2006.87671232877	11	17	2006
11/20/2006	71.86	72.01	71.44	71.92	243200	0.06000000	1165.24	2006.88493150685	11	20	2006
11/21/2006	71.92	72.2	71.58	71.84	248300	-0.08000000	1163.94	2006.88767123288	11	21	2006
11/22/2006	71.78	72.02	71.01	71.57	269500	-0.21000000	1159.57	2006.8904109589	11	22	2006
11/24/2006	70.95	71.34	70.73	71.2	127600	0.25000000	1153.57	2006.89589041096	11	24	2006
11/27/2006	70.95	70.99	69.85	70.25	502700	-0.70000000	1138.18	2006.90410958904	11	27	2006
11/28/2006	70	70.58	69.7	69.85	501300	-0.15000000	1131.7	2006.90684931507	11	28	2006
11/29/2006	70	70.3	69.85	70.13	288700	0.13000000	1138.93	2006.9095890411	11	29	2006
11/30/2006	70.18	70.55	69.8	70.32	323000	0.14000000	1142.01	2006.91232876712	11	30	2006
12/01/2006	70.05	70.26	69.17	69.77	367700	-0.28000000	1133.08	2006.91506849315	12	1	2006
12/04/2006	70.13	70.44	69.91	70.1	268200	-0.03000000	1138.44	2006.92328767123	12	4	2006
12/05/2006	70.08	70.49	69.78	70.3	263200	0.22000000	1141.69	2006.92602739726	12	5	2006
12/06/2006	70.3	70.38	69.99	70.26	275700	-0.04000000	1141.04	2006.92876712329	12	6	2006
12/07/2006	70.51	70.77	70.17	70.27	221100	-0.24000000	1141.2	2006.93150684932	12	7	2006
12/08/2006	70.32	70.75	70.05	70.35	187600	0.03000000	1142.5	2006.93424657534	12	8	2006
12/11/2006	70.5	71.49	70.5	71	323700	0.50000000	1153.05	2006.94246575343	12	11	2006
12/12/2006	71.01	71.61	71	71.1	423900	0.09000000	1154.68	2006.94520547945	12	12	2006
12/13/2006	71.5	71.6	71.1	71.15	242000	-0.35000000	1155.49	2006.94794520548	12	13	2006
12/14/2006	71.03	72.05	70.84	72.03	347500	1	1169.78	2006.95068493151	12	14	2006
12/15/2006	72.51	72.51	71.9	72.13	548900	-0.38000000	1171.41	2006.95342465753	12	15	2006
12/18/2006	72.55	72.97	72.3	72.81	428800	0.26000000	1182.45	2006.96164383562	12	18	2006
12/19/2006	72.6	72.73	72.17	72.23	394900	-0.37000000	1173.03	2006.96438356164	12	19	2006
12/20/2006	71.8	72.18	71.6	71.95	390600	0.15000000	1168.48	2006.96712328767	12	20	2006
12/21/2006	72.2	72.3	71.75	71.95	272200	-0.25000000	1168.48	2006.9698630137	12	21	2006
12/22/2006	71.99	72.15	71.45	71.67	209300	-0.32000000	1163.94	2006.97260273973	12	22	2006
12/26/2006	71.4	72.16	71.37	72.01	191500	0.61000000	1169.46	2006.98356164384	12	26	2006
12/27/2006	72.44	72.56	71.96	72.29	184700	-0.15000000	1174	2006.98630136986	12	27	2006
12/28/2006	72.1	72.4	71.79	71.88	204300	-0.22000000	1167.35	2006.98904109589	12	28	2006
12/29/2006	71.9	71.96	71.49	71.66	228600	-0.24000000	1163.77	2006.99178082192	12	29	2006
01/03/2007	71.86	72.45	71.59	72.15	508400	0.29000000	1171.73	2007.00547945206	1	3	2007
01/04/2007	72.1	72.45	71.27	71.51	435000	-0.59000000	1161.34	2007.00821917808	1	4	2007
01/05/2007	71.51	71.77	70.96	71.18	384900	-0.33000000	1155.98	2007.01095890411	1	5	2007
01/08/2007	71.19	72	70.77	71.53	401700	0.34000000	1161.66	2007.01917808219	1	8	2007
01/09/2007	71.75	71.9	71	71.29	275300	-0.46000000	1157.76	2007.02191780822	1	9	2007
01/10/2007	70.96	71.51	70.75	71.38	264700	0.42000000	1159.23	2007.02465753425	1	10	2007
01/11/2007	71.63	71.71	71.13	71.29	366000	-0.34000000	1157.76	2007.02739726027	1	11	2007
01/12/2007	71.3	71.43	70.79	71.07	234900	-0.23000000	1154.19	2007.0301369863	1	12	2007
01/16/2007	71.22	71.35	70.92	71.17	270600	-0.05000000	1155.82	2007.04109589041	1	16	2007
01/17/2007	71.48	71.75	71.12	71.41	330000	-0.07000000	1159.71	2007.04383561644	1	17	2007
01/18/2007	70.63	71.74	70.63	70.94	232500	0.31000000	1152.08	2007.04657534247	1	18	2007
01/19/2007	71.24	71.54	70.94	71.37	338800	0.13000000	1159.06	2007.04931506849	1	19	2007
01/22/2007	71.15	71.2	70.1	70.46	411300	-0.69000000	1144.29	2007.05753424658	1	22	2007
01/23/2007	70	70.2	69.59	69.8	438600	-0.20000000	1133.57	2007.0602739726	1	23	2007
01/24/2007	69.65	69.89	69.32	69.88	420800	0.23000000	1134.87	2007.06301369863	1	24	2007
01/25/2007	69.65	69.88	68.65	68.89	510300	-0.76000000	1118.79	2007.06575342466	1	25	2007
01/26/2007	68.9	69.1	68.27	68.59	520500	-0.31000000	1113.92	2007.06849315069	1	26	2007
01/29/2007	68.74	69.05	68.25	68.35	422800	-0.39000000	1110.02	2007.07671232877	1	29	2007
01/30/2007	68.35	68.7	67.99	68.2	387200	-0.15000000	1107.58	2007.0794520548	1	30	2007
01/31/2007	68.3	68.62	67.94	68.45	400000	0.15000000	1111.64	2007.08219178082	1	31	2007
02/01/2007	68.6	69.04	68.42	68.91	383700	0.31000000	1119.11	2007.08493150685	2	1	2007
02/02/2007	68.92	69.38	68.91	69.07	266100	0.15000000	1121.71	2007.08767123288	2	2	2007
02/05/2007	69	69.5	68.95	69.3	233400	0.30000000	1125.45	2007.09589041096	2	5	2007
02/06/2007	69.41	69.79	69.2	69.5	377600	0.09000000	1128.69	2007.09863013699	2	6	2007
02/07/2007	69.7	69.93	69.25	69.64	255200	-0.06000000	1130.97	2007.10136986301	2	7	2007
02/08/2007	69.64	69.78	69.08	69.59	297000	-0.05000000	1130.16	2007.10410958904	2	8	2007
02/09/2007	69.59	69.76	68.52	68.94	303100	-0.65000000	1119.6	2007.10684931507	2	9	2007
02/12/2007	69.1	69.3	68.36	68.57	268200	-0.53000000	1113.59	2007.11506849315	2	12	2007
02/13/2007	68.82	69.22	68.55	69.12	268900	0.30000000	1122.52	2007.11780821918	2	13	2007
02/14/2007	69.25	69.55	69.12	69.26	364400	0.01000000	1124.8	2007.12054794521	2	14	2007
02/15/2007	69.13	69.33	68.92	69.12	371200	-0.01000000	1122.52	2007.12328767123	2	15	2007
02/16/2007	69.16	69.87	69.02	69.56	324400	0.40000000	1129.67	2007.12602739726	2	16	2007
02/20/2007	69.75	70.19	69.58	69.91	296700	0.16000000	1135.35	2007.13698630137	2	20	2007
02/21/2007	69.6	69.9	69.5	69.69	290100	0.09000000	1131.78	2007.1397260274	2	21	2007
02/22/2007	69.45	69.83	69	69.34	410900	-0.11000000	1126.1	2007.14246575343	2	22	2007
02/23/2007	69.18	69.34	68.76	68.79	374200	-0.39000000	1117.16	2007.14520547945	2	23	2007
02/26/2007	68.8	69	68.5	68.68	491500	-0.12000000	1115.38	2007.15342465753	2	26	2007
02/27/2007	68.4	68.75	65.38	66.77	827000	-1.6300000	1084.36	2007.15616438356	2	27	2007
02/28/2007	66.32	67.59	66	67.11	664300	0.79000000	1092.58	2007.15890410959	2	28	2007
03/01/2007	66.45	67.51	65.83	67.41	564400	0.96000000	1097.46	2007.16164383562	3	1	2007
03/02/2007	68.45	70.04	68.2	69.54	1171800	1.0900000	1132.14	2007.16438356164	3	2	2007
03/05/2007	69.17	70.01	69.08	69.28	546000	0.11000000	1127.91	2007.17260273973	3	5	2007
03/06/2007	69.51	69.9	69.15	69.74	476200	0.23000000	1135.4	2007.17534246575	3	6	2007
03/07/2007	69.68	69.9	69.23	69.3	416400	-0.38000000	1128.23	2007.17808219178	3	7	2007
03/08/2007	69.85	69.92	69.01	69.36	426500	-0.49000000	1129.21	2007.18082191781	3	8	2007
03/09/2007	69.75	69.89	68.72	69.07	371900	-0.68000000	1124.49	2007.18356164384	3	9	2007
03/12/2007	68.85	69.22	68.33	68.78	335300	-0.07000000	1119.77	2007.19178082192	3	12	2007
03/13/2007	68.65	68.78	67.27	67.36	615900	-1.2900000	1096.65	2007.19452054795	3	13	2007
03/14/2007	67.69	67.69	66.12	67	803500	-0.69000000	1090.79	2007.19726027397	3	14	2007
03/15/2007	67	67.49	66.73	67.05	577900	0.05000000	1091.6	2007.2	3	15	2007
03/16/2007	67.69	67.69	66.57	66.87	683400	-0.82000000	1088.67	2007.20273972603	3	16	2007
03/19/2007	67.04	68.12	66.85	67.86	546500	0.82000000	1104.79	2007.21095890411	3	19	2007
03/20/2007	67.86	68.54	67.6	68.38	642800	0.52000000	1113.26	2007.21369863014	3	20	2007
03/21/2007	68.36	68.98	67.83	68.69	669600	0.33000000	1118.3	2007.21643835616	3	21	2007
03/22/2007	68.69	68.69	67.93	68.21	569700	-0.48000000	1110.49	2007.21917808219	3	22	2007
03/23/2007	68.21	68.48	67.9	68.12	455100	-0.09000000	1109.02	2007.22191780822	3	23	2007
03/26/2007	68.08	68.33	67.5	67.95	506800	-0.13000000	1106.26	2007.2301369863	3	26	2007
03/27/2007	67.97	68.08	67.42	67.59	380300	-0.38000000	1100.4	2007.23287671233	3	27	2007
03/28/2007	67.41	67.6	66.94	67.15	558300	-0.26000000	1093.23	2007.23561643836	3	28	2007
03/29/2007	67.85	67.85	66.81	67.2	427600	-0.65000000	1094.05	2007.23835616438	3	29	2007
03/30/2007	67.18	67.41	66.61	67.22	555600	0.04000000	1094.37	2007.24109589041	3	30	2007
04/02/2007	67.5	67.5	66.83	67.15	481400	-0.35000000	1093.23	2007.24931506849	4	2	2007
04/03/2007	67.15	67.83	67.1	67.64	592600	0.49000000	1101.21	2007.25205479452	4	3	2007
04/04/2007	67.8	67.89	67.1	67.32	406800	-0.48000000	1096	2007.25479452055	4	4	2007
04/05/2007	67.2	67.4	67	67.23	414800	0.03000000	1094.53	2007.25753424658	4	5	2007
04/09/2007	67.48	67.51	67.14	67.23	356800	-0.25000000	1094.53	2007.26849315069	4	9	2007
04/10/2007	67.1	67.36	66.73	66.9	565900	-0.20000000	1089.16	2007.27123287671	4	10	2007
04/11/2007	66.9	67.1	66.38	66.49	566200	-0.41000000	1082.49	2007.27397260274	4	11	2007
04/12/2007	67	67	66.15	66.64	481300	-0.36000000	1084.93	2007.27671232877	4	12	2007
04/13/2007	66.9	66.94	66.51	66.91	515500	0.01000000	1089.32	2007.2794520548	4	13	2007
04/16/2007	67.07	67.8	66.96	67.61	609500	0.54000000	1100.72	2007.28767123288	4	16	2007
04/17/2007	66.77	68.59	66.77	68.15	583700	1.3800000	1109.51	2007.2904109589	4	17	2007
04/18/2007	68.3	68.78	68.17	68.45	493900	0.15000000	1114.4	2007.29315068493	4	18	2007
04/19/2007	68.34	69.06	68.06	68.96	517600	0.62000000	1122.7	2007.29589041096	4	19	2007
04/20/2007	69.3	69.72	69.06	69.53	617000	0.23000000	1131.98	2007.29863013699	4	20	2007
04/23/2007	69.4	69.76	69.14	69.55	442200	0.15000000	1132.3	2007.30684931507	4	23	2007
04/24/2007	69.55	69.6	69.01	69.42	440900	-0.13000000	1130.19	2007.3095890411	4	24	2007
04/25/2007	69.85	70	69.6	69.98	563700	0.13000000	1139.31	2007.31232876712	4	25	2007
04/26/2007	69.75	70.06	69.48	69.79	521800	0.04000000	1136.21	2007.31506849315	4	26	2007
04/27/2007	69.75	70.43	69.36	70.14	498500	0.39000000	1141.91	2007.31780821918	4	27	2007
04/30/2007	70.92	70.92	69.64	69.91	471200	-1.0100000	1138.17	2007.32602739726	4	30	2007
05/01/2007	70	70.24	69.66	70.03	368200	0.03000000	1140.12	2007.32876712329	5	1	2007
05/02/2007	69.2	70.69	69.16	70.42	494100	1.2200000	1146.47	2007.33150684932	5	2	2007
05/03/2007	70.48	70.83	70.22	70.65	527000	0.17000000	1150.21	2007.33424657534	5	3	2007
05/04/2007	70.8	71.13	70.53	70.85	427900	0.05000000	1153.47	2007.33698630137	5	4	2007
05/07/2007	71.05	71.99	71.01	71.6	579600	0.55000000	1165.68	2007.34520547945	5	7	2007
05/08/2007	71.23	71.87	71.11	71.75	341600	0.52000000	1168.12	2007.34794520548	5	8	2007
05/09/2007	72	72.4	71.5	72	598100	0	1172.19	2007.35068493151	5	9	2007
05/10/2007	72	72.2	71.47	72.2	519400	0.20000000	1175.45	2007.35342465753	5	10	2007
05/11/2007	72.65	72.97	71.8	72.58	1086000	-0.07000000	1181.63	2007.35616438356	5	11	2007
05/14/2007	72.55	72.75	72.1	72.47	460500	-0.08000000	1179.84	2007.36438356164	5	14	2007
05/15/2007	72.61	72.8	71.91	72.07	567500	-0.54000000	1173.33	2007.36712328767	5	15	2007
05/16/2007	72.1	72.51	71.47	72.46	651200	0.36000000	1179.68	2007.3698630137	5	16	2007
05/17/2007	72.46	72.46	72.17	72.2	442700	-0.26000000	1175.45	2007.37260273973	5	17	2007
05/18/2007	72.34	72.45	72	72.22	448100	-0.12000000	1175.77	2007.37534246575	5	18	2007
05/21/2007	72.1	72.2	71.8	71.99	425100	-0.11000000	1172.03	2007.38356164384	5	21	2007
05/22/2007	72.08	72.25	71.82	71.94	418800	-0.14000000	1171.22	2007.38630136986	5	22	2007
05/23/2007	72.07	72.36	71.87	71.91	507500	-0.16000000	1170.73	2007.38904109589	5	23	2007
05/24/2007	71.9	72.17	71.3	71.54	618800	-0.36000000	1164.7	2007.39178082192	5	24	2007
05/25/2007	71.97	72	71.58	71.95	386700	-0.02000000	1171.38	2007.39452054795	5	25	2007
05/29/2007	72.27	72.35	71.6	71.89	436400	-0.38000000	1170.4	2007.40547945206	5	29	2007
05/30/2007	71.72	72.34	71.38	72.09	497300	0.37000000	1176.36	2007.40821917808	5	30	2007
05/31/2007	72.01	72.53	71.92	72.34	493400	0.33000000	1180.44	2007.41095890411	5	31	2007
06/01/2007	72.7	72.96	72.36	72.65	519000	-0.05000000	1185.5	2007.41369863014	6	1	2007
06/04/2007	72.52	72.72	72.49	72.55	414300	0.03000000	1183.86	2007.42191780822	6	4	2007
06/05/2007	72.15	72.83	72.12	72.32	448600	0.17000000	1180.11	2007.42465753425	6	5	2007
06/06/2007	72.25	72.33	72	72.17	445300	-0.08000000	1177.66	2007.42739726027	6	6	2007
06/07/2007	72.06	72.48	71.35	71.38	674600	-0.68000000	1164.77	2007.4301369863	6	7	2007
06/08/2007	71.38	71.67	70.91	71.53	552200	0.15000000	1167.22	2007.43287671233	6	8	2007
06/11/2007	71.29	72.03	71.15	71.65	357800	0.36000000	1169.18	2007.44109589041	6	11	2007
06/12/2007	71.65	72.44	71.51	71.54	676800	-0.11000000	1167.38	2007.44383561644	6	12	2007
06/13/2007	71.88	72.51	71.37	72.51	534500	0.63000000	1183.21	2007.44657534247	6	13	2007
06/14/2007	72.25	72.6	72.01	72.34	485000	0.09000000	1180.44	2007.44931506849	6	14	2007
06/15/2007	72.43	72.76	72.4	72.54	570600	0.11000000	1183.7	2007.45205479452	6	15	2007
06/18/2007	72.54	72.91	72.35	72.5	329000	-0.04000000	1183.05	2007.4602739726	6	18	2007
06/19/2007	72.27	72.7	72.2	72.61	463000	0.34000000	1184.84	2007.46301369863	6	19	2007
06/20/2007	72.7	72.75	71.91	72.02	525300	-0.68000000	1175.21	2007.46575342466	6	20	2007
06/21/2007	71.95	72.07	71.23	72.05	559300	0.10000000	1175.7	2007.46849315069	6	21	2007
06/22/2007	72.1	72.3	71.2	71.25	625600	-0.85000000	1162.65	2007.47123287671	6	22	2007
06/25/2007	71.26	71.7	70.68	71.11	703000	-0.15000000	1160.37	2007.4794520548	6	25	2007
06/26/2007	71.23	71.43	70.49	70.94	527600	-0.29000000	1157.59	2007.48219178082	6	26	2007
06/27/2007	70.5	70.7	69.92	70.6	719000	0.10000000	1152.04	2007.48493150685	6	27	2007
06/28/2007	70.7	70.97	70.1	70.45	449000	-0.25000000	1149.6	2007.48767123288	6	28	2007
06/29/2007	70.9	70.9	69.57	70.03	630300	-0.87000000	1142.74	2007.4904109589	6	29	2007
07/02/2007	70.43	70.43	69.87	70.2	453800	-0.23000000	1145.52	2007.49863013699	7	2	2007
07/03/2007	70.28	70.69	70.21	70.44	252100	0.16000000	1149.43	2007.50136986301	7	3	2007
07/05/2007	70.05	70.4	69.87	70.27	427500	0.22000000	1146.66	2007.50684931507	7	5	2007
07/06/2007	70.17	70.29	69.8	70.08	403000	-0.09000000	1143.56	2007.5095890411	7	6	2007
07/09/2007	70.18	70.59	70.05	70.23	407600	0.05000000	1146.01	2007.51780821918	7	9	2007
07/10/2007	70.04	70.04	68.9	68.93	795100	-1.1100000	1124.79	2007.52054794521	7	10	2007
07/11/2007	68.64	68.96	68.15	68.64	780000	0	1120.06	2007.52328767123	7	11	2007
07/12/2007	68.82	69.42	68.51	69.31	741200	0.49000000	1130.99	2007.52602739726	7	12	2007
07/13/2007	69.58	69.8	69.32	69.55	584800	-0.03000000	1134.91	2007.52876712329	7	13	2007
07/16/2007	69.55	70.13	69.35	69.79	467000	0.24000000	1138.83	2007.53698630137	7	16	2007
07/17/2007	69.72	69.95	69.43	69.66	545200	-0.06000000	1136.7	2007.5397260274	7	17	2007
07/18/2007	69.37	69.77	68.9	69.5	899800	0.13000000	1134.09	2007.54246575343	7	18	2007
07/19/2007	69.7	69.9	69.5	69.66	657100	-0.04000000	1136.7	2007.54520547945	7	19	2007
07/20/2007	69.36	70	68.88	69.04	839400	-0.32000000	1126.59	2007.54794520548	7	20	2007
07/23/2007	69.14	69.44	68.6	68.85	700800	-0.29000000	1123.49	2007.55616438356	7	23	2007
07/24/2007	68.15	68.8	67.65	67.71	1082300	-0.44000000	1104.88	2007.55890410959	7	24	2007
07/25/2007	68	69.17	67.5	68.16	939800	0.16000000	1112.23	2007.56164383562	7	25	2007
07/26/2007	67.1	67.95	66.16	66.62	1420900	-0.48000000	1087.1	2007.56438356164	7	26	2007
07/27/2007	66.19	66.9	64.92	65.36	1156200	-0.83000000	1066.54	2007.56712328767	7	27	2007
07/30/2007	65.21	65.61	64.42	65.21	965400	0	1064.09	2007.57534246575	7	30	2007
07/31/2007	65.7	66	64.1	64.18	967900	-1.5200000	1047.28	2007.57808219178	7	31	2007
08/01/2007	63.71	64.59	60	64.57	1938000	0.86000000	1053.65	2007.58082191781	8	1	2007
08/02/2007	64.72	65.37	63.35	63.81	938900	-0.91000000	1041.24	2007.58356164384	8	2	2007
08/03/2007	64.12	64.12	61.59	61.64	1497600	-2.4800000	1005.84	2007.58630136986	8	3	2007
08/06/2007	61.82	64.56	61.27	64.56	1269000	2.7400000	1053.48	2007.59452054795	8	6	2007
08/07/2007	64	66.6	63.73	65.55	1107600	1.5500000	1069.64	2007.59726027397	8	7	2007
08/08/2007	65.85	66.96	65.23	66.48	872400	0.63000000	1084.81	2007.6	8	8	2007
08/09/2007	63.51	67.64	62.66	64.3	1292300	0.79000000	1049.24	2007.60273972603	8	9	2007
08/10/2007	63.39	66.15	63.27	64.67	947400	1.2800000	1055.28	2007.60547945206	8	10	2007
08/13/2007	65.17	66	64.65	64.78	731900	-0.39000000	1057.07	2007.61369863014	8	13	2007
08/14/2007	65.08	65.13	63.11	63.43	803200	-1.6500000	1035.04	2007.61643835616	8	14	2007
08/15/2007	63.02	64.31	62.89	63.22	709300	0.20000000	1031.62	2007.61917808219	8	15	2007
08/16/2007	62.91	64.34	61.55	63.95	1112400	1.0400000	1043.53	2007.62191780822	8	16	2007
08/17/2007	65.51	66.7	64.84	65.96	1144700	0.45000000	1076.33	2007.62465753425	8	17	2007
08/20/2007	66.23	66.5	65.23	65.75	537700	-0.48000000	1072.9	2007.63287671233	8	20	2007
08/21/2007	65.84	66.55	65.5	65.81	529400	-0.03000000	1073.88	2007.63561643836	8	21	2007
08/22/2007	66.5	67.18	66.21	66.69	869800	0.19000000	1088.24	2007.63835616438	8	22	2007
08/23/2007	67	67.21	66.35	67.08	673400	0.08000000	1094.6	2007.64109589041	8	23	2007
08/24/2007	66.8	67.67	66.69	67.6	624900	0.80000000	1103.09	2007.64383561644	8	24	2007
08/27/2007	67.65	67.72	66.88	67.05	317100	-0.60000000	1094.11	2007.65205479452	8	27	2007
08/28/2007	66.8	66.9	65.23	65.23	609200	-1.5700000	1064.42	2007.65479452055	8	28	2007
08/29/2007	65.5	66.3	64.99	66.13	366600	0.63000000	1079.1	2007.65753424658	8	29	2007
08/30/2007	65.55	65.94	64.85	65.6	352800	0.05000000	1070.45	2007.6602739726	8	30	2007
08/31/2007	66.23	66.49	65.5	66	437700	-0.23000000	1076.98	2007.66301369863	8	31	2007
09/04/2007	66.03	66.73	65.47	66.56	532800	0.53000000	1086.12	2007.67397260274	9	4	2007
09/05/2007	65.89	66.01	65.31	65.5	536700	-0.39000000	1072.04	2007.67671232877	9	5	2007
09/06/2007	65.61	65.73	64.64	64.74	474400	-0.87000000	1059.6	2007.67945205479	9	6	2007
09/07/2007	64.21	64.53	63.44	63.55	681400	-0.66000000	1040.13	2007.68219178082	9	7	2007
09/10/2007	63.97	64.69	63.24	64.15	496800	0.18000000	1049.95	2007.6904109589	9	10	2007
09/11/2007	64.44	65.11	64.15	64.91	485600	0.47000000	1062.39	2007.69315068493	9	11	2007
09/12/2007	64.86	65.22	64.37	64.69	493300	-0.17000000	1058.79	2007.69589041096	9	12	2007
09/13/2007	64.8	65.45	64.65	65.1	487200	0.30000000	1065.5	2007.69863013699	9	13	2007
09/14/2007	64.83	65.09	64.48	64.96	463200	0.13000000	1063.21	2007.70136986301	9	14	2007
09/17/2007	64.6	65.03	64.15	64.97	360100	0.37000000	1063.37	2007.7095890411	9	17	2007
09/18/2007	65.24	66.85	65.15	66.85	866800	1.6100000	1094.14	2007.71232876712	9	18	2007
09/19/2007	67.03	67.94	66.91	67.56	671700	0.53000000	1105.76	2007.71506849315	9	19	2007
09/20/2007	67.2	67.84	66.89	67.14	478300	-0.06000000	1098.89	2007.71780821918	9	20	2007
09/21/2007	67.83	67.89	66.74	67.23	786000	-0.60000000	1100.36	2007.72054794521	9	21	2007
09/24/2007	67	67.05	66.74	66.76	453700	-0.24000000	1092.67	2007.72876712329	9	24	2007
09/25/2007	66.75	67.32	66.31	67.08	560400	0.33000000	1097.9	2007.73150684932	9	25	2007
09/26/2007	67.22	67.79	66.79	67.53	778800	0.31000000	1105.27	2007.73424657534	9	26	2007
09/27/2007	67.47	67.65	67.09	67.47	539700	0	1104.29	2007.73698630137	9	27	2007
09/28/2007	67.28	67.89	67.11	67.65	496200	0.37000000	1107.23	2007.7397260274	9	28	2007
10/01/2007	67.48	68.75	67.29	68.59	566600	1.1100000	1122.62	2007.74794520548	10	1	2007
10/02/2007	68.5	69	68.41	68.95	516100	0.45000000	1128.51	2007.75068493151	10	2	2007
10/03/2007	68.62	69.19	68.49	68.91	400000	0.29000000	1127.86	2007.75342465753	10	3	2007
10/04/2007	69	69.25	68.66	68.92	382900	-0.08000000	1128.02	2007.75616438356	10	4	2007
10/05/2007	69.27	69.83	69.01	69.39	548800	0.12000000	1135.71	2007.75890410959	10	5	2007
10/08/2007	69.14	69.65	69	69.37	284100	0.23000000	1135.38	2007.76712328767	10	8	2007
10/09/2007	69.45	70.13	69.12	70.11	451700	0.66000000	1147.5	2007.7698630137	10	9	2007
10/10/2007	69.9	69.91	67.54	68.53	720500	-1.3700000	1121.64	2007.77260273973	10	10	2007
10/11/2007	68.76	68.76	67.85	68.13	635600	-0.63000000	1115.09	2007.77534246575	10	11	2007
10/12/2007	68.13	68.26	67.88	68.09	577100	-0.04000000	1114.43	2007.77808219178	10	12	2007
10/15/2007	68.07	68.2	66.41	66.79	657200	-1.2800000	1093.16	2007.78630136986	10	15	2007
10/16/2007	66.4	66.48	65.85	66.24	569100	-0.16000000	1084.15	2007.78904109589	10	16	2007
10/17/2007	66.5	66.64	64.71	65.8	891100	-0.70000000	1076.95	2007.79178082192	10	17	2007
10/18/2007	65.55	65.71	64.7	64.88	599000	-0.67000000	1061.9	2007.79452054795	10	18	2007
10/19/2007	64.72	65.06	63.22	63.27	950800	-1.4500000	1035.54	2007.79726027397	10	19	2007
10/22/2007	62.51	63.93	62.51	63.54	684900	1.0300000	1039.96	2007.80547945206	10	22	2007
10/23/2007	64.14	64.39	63.45	64.27	601400	0.13000000	1051.91	2007.80821917808	10	23	2007
10/24/2007	64.05	64.25	62.3	63.84	852300	-0.21000000	1044.87	2007.81095890411	10	24	2007
10/25/2007	63.84	64.19	58.46	61.79	3216200	-2.0500000	1011.32	2007.81369863014	10	25	2007
10/26/2007	62.94	63.46	60.51	62.15	1134700	-0.79000000	1017.21	2007.81643835616	10	26	2007
10/29/2007	62.16	63.45	62.15	63.2	675000	1.0400000	1034.4	2007.82465753425	10	29	2007
10/30/2007	63.1	63.68	62.71	62.81	440500	-0.29000000	1028.02	2007.82739726027	10	30	2007
10/31/2007	62.95	63.64	62.3	63.12	549800	0.17000000	1033.09	2007.8301369863	10	31	2007
11/01/2007	62.02	62.02	59.19	59.29	1393600	-2.7300000	970.4	2007.83287671233	11	1	2007
11/02/2007	59.34	59.4	56.37	59.12	1885000	-0.22000000	967.62	2007.83561643836	11	2	2007
11/05/2007	58.85	61.19	58.21	59.53	1331900	0.68000000	974.33	2007.84383561644	11	5	2007
11/06/2007	59.58	62.27	59.58	62.05	927000	2.4700000	1015.58	2007.84657534247	11	6	2007
11/07/2007	60.48	61.36	57.3	57.9	1456400	-2.5800000	947.65	2007.84931506849	11	7	2007
11/08/2007	56.05	58.71	53.99	56	2073100	-0.05000000	916.56	2007.85205479452	11	8	2007
11/09/2007	55.27	58.9	55.04	57.06	1581800	1.7900000	933.91	2007.85479452055	11	9	2007
11/12/2007	56.53	58.35	56.3	56.78	802900	0.25000000	929.32	2007.86301369863	11	12	2007
11/13/2007	57.36	59.62	56.91	59.18	915400	1.8200000	968.6	2007.86575342466	11	13	2007
11/14/2007	60	60.19	58.3	59.43	1014400	-0.57000000	972.7	2007.86849315069	11	14	2007
11/15/2007	59.07	59.07	56.02	56.95	1110800	-2.1200000	932.1	2007.87123287671	11	15	2007
11/16/2007	57.07	57.22	55.78	56.44	1137300	-0.63000000	923.76	2007.87397260274	11	16	2007
11/19/2007	55.86	56	54.57	55.35	1057000	-0.51000000	905.92	2007.88219178082	11	19	2007
11/20/2007	55.63	55.63	53.06	54.44	1272200	-1.1900000	891.02	2007.88493150685	11	20	2007
11/21/2007	53.37	53.87	50.86	51.33	1844800	-2.0400000	840.12	2007.88767123288	11	21	2007
11/23/2007	52	53.59	51.37	53.03	628900	1.0300000	867.95	2007.89315068493	11	23	2007
11/26/2007	53.42	53.6	52.15	52.56	1200900	-0.86000000	860.25	2007.90136986301	11	26	2007
11/27/2007	53	54.92	53	54.49	1044100	1.4900000	891.84	2007.90410958904	11	27	2007
11/28/2007	55.11	57.89	54.91	57.72	1214600	2.6100000	944.71	2007.90684931507	11	28	2007
11/29/2007	57.82	57.92	55.7	57.33	906100	-0.49000000	938.32	2007.9095890411	11	29	2007
11/30/2007	58.88	59.87	57.52	58.13	982800	-0.75000000	951.42	2007.91232876712	11	30	2007
12/03/2007	57.7	57.9	55.89	56.9	878200	-0.80000000	931.29	2007.92054794521	12	3	2007
12/04/2007	56.11	56.6	55.05	55.65	630300	-0.46000000	910.83	2007.92328767123	12	4	2007
12/05/2007	57.48	59.39	57.31	58.15	1542300	0.67000000	955.18	2007.92602739726	12	5	2007
12/06/2007	58.22	61.68	57.77	61.35	1166200	3.1300000	1007.74	2007.92876712329	12	6	2007
12/07/2007	61.4	62.3	61.18	61.45	793000	0.05000000	1009.38	2007.93150684932	12	7	2007
12/10/2007	61.77	62.07	60.77	61.51	666500	-0.26000000	1010.37	2007.9397260274	12	10	2007
12/11/2007	61.48	62.24	58.8	59.25	1088100	-2.2300000	973.25	2007.94246575343	12	11	2007
12/12/2007	60.83	61.22	56.82	58.21	1215100	-2.6200000	956.16	2007.94520547945	12	12	2007
12/13/2007	57.21	57.57	55.72	57.05	935800	-0.16000000	937.11	2007.94794520548	12	13	2007
12/14/2007	56.32	57.04	55.2	55.65	1058400	-0.67000000	914.11	2007.95068493151	12	14	2007
12/17/2007	55.7	56.82	54.85	55.01	891400	-0.69000000	903.6	2007.95890410959	12	17	2007
12/18/2007	55.9	56.82	54.64	56.7	942400	0.80000000	931.36	2007.96164383562	12	18	2007
12/19/2007	56.66	58.51	56.6	56.89	1191400	0.23000000	934.48	2007.96438356164	12	19	2007
12/20/2007	57.15	57.75	55.98	56.74	778700	-0.41000000	932.02	2007.96712328767	12	20	2007
12/21/2007	57.44	58.44	57.08	58.33	1127000	0.89000000	958.13	2007.9698630137	12	21	2007
12/24/2007	58.6	60	58.34	59.98	453900	1.3800000	985.24	2007.97808219178	12	24	2007
12/26/2007	59.98	60.04	59.07	59.52	503100	-0.46000000	977.68	2007.98356164384	12	26	2007
12/27/2007	58.89	59.29	57.8	58.01	469900	-0.88000000	952.88	2007.98630136986	12	27	2007
12/28/2007	58.26	58.8	57.28	57.94	424500	-0.32000000	951.73	2007.98904109589	12	28	2007
12/31/2007	57.69	58.99	57.1	58.3	578800	0.61000000	957.64	2007.99726027397	12	31	2007
01/02/2008	58.59	59.07	56.2	56.3	734200	-2.2900000	924.79	2008.00273224044	1	2	2008
01/03/2008	56.3	57.36	56.17	56.45	542600	0.15000000	927.25	2008.00546448087	1	3	2008
01/04/2008	55.8	56.67	55.2	55.3	712800	-0.50000000	908.36	2008.00819672131	1	4	2008
01/07/2008	55.55	56.79	55.2	56.3	839100	0.75000000	924.79	2008.01639344262	1	7	2008
01/08/2008	56.95	57.25	55.41	55.55	960000	-1.4000000	912.47	2008.01912568306	1	8	2008
01/09/2008	55.7	56.6	54.26	56.48	964100	0.78000000	927.75	2008.0218579235	1	9	2008
01/10/2008	55.94	58.92	55.52	57.81	1135100	1.8700000	949.59	2008.02459016393	1	10	2008
01/11/2008	57.21	59.25	56.71	57.68	897200	0.47000000	947.46	2008.02732240437	1	11	2008
01/14/2008	58.26	59.42	57.53	59.32	668300	1.0600000	974.4	2008.03551912568	1	14	2008
01/15/2008	58.7	58.89	57.17	57.86	743000	-0.84000000	950.41	2008.03825136612	1	15	2008
01/16/2008	57.48	59.02	57.22	57.91	906800	0.43000000	951.24	2008.04098360656	1	16	2008
01/17/2008	58.06	58.66	53.96	54.27	1430500	-3.7900000	891.44	2008.04371584699	1	17	2008
01/18/2008	54.55	55.5	50.57	52.05	1909000	-2.5000000	854.98	2008.04644808743	1	18	2008
01/22/2008	49.44	53.8	49.4	52.41	1451600	2.9700000	860.89	2008.05737704918	1	22	2008
01/23/2008	50.53	55.4	49.9	54.81	1351600	4.2800000	900.32	2008.06010928962	1	23	2008
01/24/2008	55.28	56.6	54.55	55.04	856800	-0.24000000	904.09	2008.06284153006	1	24	2008
01/25/2008	55.68	55.99	53	53.22	893900	-2.4600000	874.2	2008.06557377049	1	25	2008
01/28/2008	53.05	54.91	52.64	54.75	727700	1.7000000	899.33	2008.0737704918	1	28	2008
01/29/2008	55.07	57.53	54.69	56.73	876600	1.6600000	931.85	2008.07650273224	1	29	2008
01/30/2008	56.5	57	54	54.37	1093000	-2.1300000	893.09	2008.07923497268	1	30	2008
01/31/2008	53.39	55.71	52.95	54.97	1276800	1.5800000	902.94	2008.08196721312	1	31	2008
02/01/2008	55.06	56.6	54.31	55.73	818800	0.67000000	915.43	2008.08469945355	2	1	2008
02/04/2008	55.52	55.96	55.02	55.43	462400	-0.09000000	910.5	2008.09289617486	2	4	2008
02/05/2008	54.88	54.88	52.66	52.93	986400	-1.9500000	869.43	2008.0956284153	2	5	2008
02/06/2008	53.19	53.58	51.94	52.1	839300	-1.0900000	855.8	2008.09836065574	2	6	2008
02/07/2008	51.79	52.41	50.95	51.65	933200	-0.14000000	848.41	2008.10109289618	2	7	2008
02/08/2008	51.48	51.49	49.89	50.68	940400	-0.80000000	832.48	2008.10382513661	2	8	2008
02/11/2008	48.55	49	44.5	44.74	5043700	-3.8100000	734.9	2008.11202185792	2	11	2008
02/12/2008	44.97	46.88	44.1	46.14	3154900	1.1700000	757.9	2008.11475409836	2	12	2008
02/13/2008	46.42	46.77	45.37	45.52	1534700	-0.90000000	747.72	2008.1174863388	2	13	2008
02/14/2008	45.45	46.33	44.75	45.5	1276000	0.05000000	747.39	2008.12021857924	2	14	2008
02/15/2008	45.28	46.2	44.75	46.11	1121500	0.83000000	757.41	2008.12295081967	2	15	2008
02/19/2008	48.05	48.4	46.87	47.03	1370800	-1.0200000	772.52	2008.13387978142	2	19	2008
02/20/2008	46.72	48.25	46.69	47.9	1026400	1.1800000	786.81	2008.13661202186	2	20	2008
02/21/2008	48.48	48.88	47.28	47.59	816400	-0.89000000	781.72	2008.1393442623	2	21	2008
02/22/2008	47.69	48.91	46.9	48.88	982000	1.1900000	802.91	2008.14207650273	2	22	2008
02/25/2008	48.64	50.57	48.11	50.38	1245600	1.7400000	827.55	2008.15027322404	2	25	2008
02/26/2008	50.11	51.62	50	51.42	1189600	1.3100000	844.63	2008.15300546448	2	26	2008
02/27/2008	50.7	52.25	50.58	52.25	1098900	1.5500000	858.26	2008.15573770492	2	27	2008
02/28/2008	51.47	51.47	49.69	50.15	1216500	-1.3200000	823.77	2008.15846994536	2	28	2008
02/29/2008	47.06	47.7	46.25	46.86	2455900	-0.20000000	769.73	2008.16120218579	2	29	2008
03/03/2008	46.61	46.82	45.45	46.69	1104000	0.08000000	766.93	2008.1693989071	3	3	2008
03/04/2008	46.35	46.35	44.44	45.83	1613400	-0.52000000	752.81	2008.17213114754	3	4	2008
03/05/2008	45.82	46.6	44.35	44.61	1115800	-1.2100000	735.98	2008.17486338798	3	5	2008
03/06/2008	44.05	44.45	42.83	42.88	1306400	-1.1700000	707.44	2008.17759562842	3	6	2008
03/07/2008	42.19	44.5	42.14	42.88	1491900	0.69000000	707.44	2008.18032786885	3	7	2008
03/10/2008	42.95	44.12	41.82	41.95	1027400	-1	692.1	2008.18852459016	3	10	2008
03/11/2008	43.2	44.79	42.74	44	1575100	0.80000000	725.92	2008.1912568306	3	11	2008
03/12/2008	44.1	45.45	43.5	43.65	1081000	-0.45000000	720.14	2008.19398907104	3	12	2008
03/13/2008	41.79	42.86	40.13	42.48	1679900	0.69000000	700.84	2008.19672131148	3	13	2008
03/14/2008	43.12	43.12	40.81	41.18	1632000	-1.9400000	679.39	2008.19945355191	3	14	2008
03/17/2008	39.42	40.38	38.5	39.8	1847400	0.38000000	656.62	2008.20765027322	3	17	2008
03/18/2008	41.44	43.67	41.05	43.67	1479700	2.2300000	720.47	2008.21038251366	3	18	2008
03/19/2008	44.53	45.6	42.02	42.18	1695200	-2.3500000	695.89	2008.2131147541	3	19	2008
03/20/2008	42.4	45.06	42.4	45.01	1323800	2.6100000	742.58	2008.21584699454	3	20	2008
03/24/2008	45.27	47.63	45.24	46.11	1365100	0.84000000	760.73	2008.22677595628	3	24	2008
03/25/2008	46.25	46.57	45.21	45.81	918600	-0.44000000	755.78	2008.22950819672	3	25	2008
03/26/2008	45.49	45.68	43.98	44.06	730200	-1.4300000	726.91	2008.23224043716	3	26	2008
03/27/2008	44.29	45	43.46	43.46	712000	-0.83000000	717.01	2008.2349726776	3	27	2008
03/28/2008	43.62	44.35	42.77	42.8	631800	-0.82000000	706.12	2008.23770491803	3	28	2008
03/31/2008	42.87	43.95	42.13	43.25	815800	0.38000000	713.54	2008.24590163934	3	31	2008
04/01/2008	44.51	47.16	44.51	47	1123500	2.4900000	775.41	2008.24863387978	4	1	2008
04/02/2008	47.04	47.93	46.35	46.87	750800	-0.17000000	773.27	2008.25136612022	4	2	2008
04/03/2008	46.4	47.47	46.05	46.99	695000	0.59000000	775.25	2008.25409836066	4	3	2008
04/04/2008	47.15	47.73	46.59	47.3	619100	0.15000000	780.36	2008.25683060109	4	4	2008
04/07/2008	47.74	48.58	47.5	48.04	549000	0.30000000	792.57	2008.2650273224	4	7	2008
04/08/2008	47.81	48.18	46.7	46.75	670700	-1.0600000	771.29	2008.26775956284	4	8	2008
04/09/2008	46.75	47.54	45.38	45.56	696000	-1.1900000	751.65	2008.27049180328	4	9	2008
04/10/2008	45.48	46.43	45.22	45.56	513200	0.08000000	751.65	2008.27322404372	4	10	2008
04/11/2008	44.75	45.35	43.88	44.05	845200	-0.70000000	726.74	2008.27595628415	4	11	2008
04/14/2008	43.9	44.05	43.07	43.29	687200	-0.61000000	714.2	2008.28415300547	4	14	2008
04/15/2008	43.6	44.53	43.15	44.11	492300	0.51000000	727.73	2008.2868852459	4	15	2008
04/16/2008	44.59	45.51	44.59	45.47	806700	0.88000000	750.17	2008.28961748634	4	16	2008
04/17/2008	44.98	46.52	44.86	46.17	615000	1.1900000	761.72	2008.29234972678	4	17	2008
04/18/2008	47.12	49.18	47.11	48.23	978800	1.1100000	795.7	2008.29508196721	4	18	2008
04/21/2008	48.08	48.08	46.52	46.54	657400	-1.5400000	767.82	2008.30327868853	4	21	2008
04/22/2008	46.43	46.44	44.96	45.27	778100	-1.1600000	746.87	2008.30601092896	4	22	2008
04/23/2008	45	45.08	43.35	43.86	977600	-1.1400000	723.61	2008.3087431694	4	23	2008
04/24/2008	44.25	47.75	44.1	46.97	1296700	2.7200000	774.92	2008.31147540984	4	24	2008
04/25/2008	47.11	47.83	46.23	47.53	637800	0.42000000	784.15	2008.31420765027	4	25	2008
04/28/2008	47.05	47.54	46.38	47.04	568500	-0.01000000	776.07	2008.32240437159	4	28	2008
04/29/2008	46.89	47.75	46.52	47	633000	0.11000000	775.41	2008.32513661202	4	29	2008
04/30/2008	47.01	47.28	46	46.2	666400	-0.81000000	762.21	2008.32786885246	4	30	2008
05/01/2008	46.22	48.36	45.98	48.15	694000	1.9300000	794.38	2008.3306010929	5	1	2008
05/02/2008	48.61	49.5	48.01	49.04	1127100	0.43000000	809.07	2008.33333333333	5	2	2008
05/05/2008	49.14	49.14	47.18	47.39	762500	-1.7500000	781.85	2008.34153005465	5	5	2008
05/06/2008	47.29	48.65	46.44	48.4	814200	1.1100000	798.51	2008.34426229508	5	6	2008
05/07/2008	48.33	48.45	44.97	45.08	1155600	-3.2500000	743.73	2008.34699453552	5	7	2008
05/08/2008	45.44	45.47	43.85	44.15	1237600	-1.2900000	728.39	2008.34972677596	5	8	2008
05/09/2008	41.89	42.12	40.1	40.28	4171100	-1.6100000	664.54	2008.35245901639	5	9	2008
05/12/2008	40.04	41.15	38.37	38.37	4013400	-1.6700000	633.03	2008.36065573771	5	12	2008
05/13/2008	38.19	39.19	38.15	39.16	7756400	0.97000000	646.07	2008.36338797814	5	13	2008
05/14/2008	39.21	39.69	39.03	39.44	2559800	0.23000000	650.69	2008.36612021858	5	14	2008
05/15/2008	39.5	39.63	38.87	39.57	1465100	0.07000000	652.83	2008.36885245902	5	15	2008
05/16/2008	39.71	39.71	39.04	39.34	1446600	-0.37000000	649.04	2008.37158469945	5	16	2008
05/19/2008	39.28	39.6	38.67	38.95	1325200	-0.33000000	642.6	2008.37978142077	5	19	2008
05/20/2008	38.68	38.8	37.76	38.12	2322700	-0.56000000	628.91	2008.3825136612	5	20	2008
05/21/2008	38.2	38.56	36.75	36.96	2256000	-1.2400000	609.77	2008.38524590164	5	21	2008
05/22/2008	37.05	37.85	36.7	37.81	1520900	0.76000000	623.79	2008.38797814208	5	22	2008
05/23/2008	37.59	37.59	36.75	36.95	1762200	-0.64000000	609.6	2008.39071038251	5	23	2008
05/27/2008	36.9	37.22	36.53	36.62	1560500	-0.28000000	604.16	2008.40163934426	5	27	2008
05/28/2008	36.79	36.85	34.53	34.91	2788900	-1.8800000	575.95	2008.4043715847	5	28	2008
05/29/2008	34.88	35.61	34.54	35.34	1543600	0.46000000	583.04	2008.40710382514	5	29	2008
05/30/2008	36.59	36.98	35.9	36	1412300	-0.59000000	593.93	2008.40983606557	5	30	2008
06/02/2008	36	36.18	35.42	35.87	1221700	-0.13000000	591.79	2008.41803278689	6	2	2008
06/03/2008	36.13	36.71	35.75	36.01	1264700	-0.12000000	594.1	2008.42076502732	6	3	2008
06/04/2008	35.81	36.77	35.69	35.72	1438400	-0.09000000	592.6	2008.42349726776	6	4	2008
06/05/2008	35.92	36.5	35.49	36.41	881000	0.49000000	604.05	2008.4262295082	6	5	2008
06/06/2008	35.2	35.4	33.65	33.93	2488200	-1.2700000	562.91	2008.42896174863	6	6	2008
06/09/2008	34.12	34.18	32.87	33.49	1492200	-0.63000000	555.61	2008.43715846995	6	9	2008
06/10/2008	33.12	34.62	33.12	34.28	1386100	1.1600000	568.71	2008.43989071038	6	10	2008
06/11/2008	34.15	34.34	32.82	33.26	1603100	-0.89000000	551.79	2008.44262295082	6	11	2008
06/12/2008	33.49	34.5	33.15	33.68	1218100	0.19000000	558.76	2008.44535519126	6	12	2008
06/13/2008	34.05	34.42	33.27	34.18	1194300	0.13000000	567.05	2008.44808743169	6	13	2008
06/16/2008	33.54	34.79	33.15	34.01	1274900	0.47000000	564.23	2008.45628415301	6	16	2008
06/17/2008	34.39	34.5	32.08	32.28	1498800	-2.1100000	535.53	2008.45901639344	6	17	2008
06/18/2008	32.01	32.19	31.05	31.52	1755200	-0.49000000	522.92	2008.46174863388	6	18	2008
06/19/2008	32.38	33.31	31.97	33.07	2090700	0.69000000	548.64	2008.46448087432	6	19	2008
06/20/2008	32.55	33.07	31.85	32.1	1543800	-0.45000000	532.55	2008.46721311475	6	20	2008
06/23/2008	32.01	32.25	30.12	30.3	1771200	-1.7100000	502.68	2008.47540983607	6	23	2008
06/24/2008	30.16	30.7	29.65	29.83	1709800	-0.33000000	494.89	2008.4781420765	6	24	2008
06/25/2008	30.01	30.64	29.58	29.74	1558600	-0.27000000	493.39	2008.48087431694	6	25	2008
06/26/2008	29.03	29.28	28.01	28.09	1613500	-0.94000000	466.02	2008.48360655738	6	26	2008
06/27/2008	27.82	28.28	27.41	27.75	1870100	-0.07000000	460.38	2008.48633879781	6	27	2008
06/30/2008	27.51	27.95	26.37	26.46	2153300	-1.0500000	438.98	2008.49453551913	6	30	2008
07/01/2008	26.09	27.03	25.7	26.73	2032400	0.64000000	443.46	2008.49726775956	7	1	2008
07/02/2008	26.77	27.34	26.47	26.75	1535400	-0.02000000	443.79	2008.5	7	2	2008
07/03/2008	27.04	27.04	25.77	26.24	865600	-0.80000000	435.33	2008.50273224044	7	3	2008
07/07/2008	26.4	26.75	25.31	25.94	1459400	-0.46000000	430.35	2008.51366120219	7	7	2008
07/08/2008	25.91	27.52	25.4	27.4	1641300	1.4900000	454.57	2008.51639344262	7	8	2008
07/09/2008	27.4	27.72	26	26.14	1482400	-1.2600000	433.67	2008.51912568306	7	9	2008
07/10/2008	25.71	26.22	23.76	23.99	2530800	-1.7200000	398	2008.5218579235	7	10	2008
07/11/2008	23.17	23.9	21.75	23.08	3044200	-0.09000000	382.9	2008.52459016393	7	11	2008
07/14/2008	24	24.49	22.49	22.55	1552700	-1.4500000	374.11	2008.53278688525	7	14	2008
07/15/2008	21.55	22.08	19.73	20.64	3571200	-0.91000000	342.42	2008.53551912568	7	15	2008
07/16/2008	21	23.28	20.7	23.28	2468600	2.2800000	386.22	2008.53825136612	7	16	2008
07/17/2008	23.77	24.93	23.13	24.92	2566400	1.1500000	413.43	2008.54098360656	7	17	2008
07/18/2008	25.04	25.17	23.88	25.07	1937300	0.03000000	415.92	2008.54371584699	7	18	2008
07/21/2008	26.36	28.19	26.36	26.53	2472000	0.17000000	440.14	2008.55191256831	7	21	2008
07/22/2008	26.17	28.39	25.1	28.14	1822000	1.9700000	466.85	2008.55464480874	7	22	2008
07/23/2008	28.23	31.09	28.23	30.1	2507900	1.8700000	499.37	2008.55737704918	7	23	2008
07/24/2008	30.22	30.25	27.11	27.43	2095500	-2.7900000	455.07	2008.56010928962	7	24	2008
07/25/2008	27.68	28.47	26.8	27.24	1625600	-0.44000000	451.92	2008.56284153006	7	25	2008
07/28/2008	27.22	27.75	23.81	23.96	2253000	-3.2600000	397.5	2008.57103825137	7	28	2008
07/29/2008	23.24	25.85	22.14	25.85	3127400	2.6100000	428.86	2008.5737704918	7	29	2008
07/30/2008	26.32	27.58	25.49	26.76	1980400	0.44000000	443.96	2008.57650273224	7	30	2008
07/31/2008	26.31	27.3	25.85	26.05	1426600	-0.26000000	432.18	2008.57923497268	7	31	2008
08/01/2008	26.52	27.03	25.5	26.79	1174200	0.27000000	444.45	2008.58196721312	8	1	2008
08/04/2008	26.79	27.21	25.94	26.69	1090500	-0.10000000	442.79	2008.59016393443	8	4	2008
08/05/2008	28	29.9	27.83	29.89	2082600	1.8900000	495.88	2008.59289617486	8	5	2008
08/06/2008	29.21	29.47	28.08	29.09	1793300	-0.12000000	482.61	2008.5956284153	8	6	2008
08/07/2008	25.5	25.72	23.53	23.84	7749000	-1.6600000	395.51	2008.59836065574	8	7	2008
08/08/2008	23.88	25.16	23.34	24.87	3036300	0.99000000	412.6	2008.60109289618	8	8	2008
08/11/2008	24.9	25.16	23.92	24.47	2045400	-0.43000000	405.96	2008.60928961749	8	11	2008
08/12/2008	24.06	24.07	22.59	22.85	2180000	-1.2100000	379.09	2008.61202185792	8	12	2008
08/13/2008	22.78	22.8	21.34	22.05	2732700	-0.73000000	365.81	2008.61475409836	8	13	2008
08/14/2008	21.96	23.04	21.56	22.82	1599800	0.86000000	378.59	2008.6174863388	8	14	2008
08/15/2008	23.27	23.39	22.68	22.99	1549000	-0.28000000	381.41	2008.62021857924	8	15	2008
08/18/2008	22.84	22.89	21.55	21.6	1628200	-1.2400000	358.35	2008.62841530055	8	18	2008
08/19/2008	20.56	21.13	19.75	20.32	2920900	-0.24000000	337.11	2008.63114754098	8	19	2008
08/20/2008	20.47	21.24	19.78	20.8	1913100	0.33000000	345.08	2008.63387978142	8	20	2008
08/21/2008	20.34	20.57	19.48	19.78	2365600	-0.56000000	328.16	2008.63661202186	8	21	2008
08/22/2008	20.41	20.42	19.49	19.87	2385200	-0.54000000	329.65	2008.6393442623	8	22	2008
08/25/2008	19.18	19.26	18.64	18.78	2428700	-0.40000000	311.56	2008.64754098361	8	25	2008
08/26/2008	18.9	19.76	18.81	19.64	2204400	0.74000000	325.83	2008.65027322404	8	26	2008
08/27/2008	19.66	20.27	19.5	20	1885600	0.34000000	331.8	2008.65300546448	8	27	2008
08/28/2008	20.43	21.51	20.16	21.51	1970800	1.0800000	356.86	2008.65573770492	8	28	2008
08/29/2008	21.18	21.67	21	21.49	1309900	0.31000000	356.52	2008.65846994536	8	29	2008
09/02/2008	22.2	22.88	21.38	21.96	1706200	-0.24000000	364.32	2008.6693989071	9	2	2008
09/03/2008	21.83	22.6	21.3	22.58	1388600	0.75000000	378.4	2008.67213114754	9	3	2008
09/04/2008	21.75	22.29	20.93	21.22	2064200	-0.53000000	355.61	2008.67486338798	9	4	2008
09/05/2008	20.33	22.43	20.29	22.34	2338800	2.0100000	374.38	2008.67759562842	9	5	2008
09/08/2008	24.47	24.68	21.5	22.76	2774400	-1.7100000	381.42	2008.68579234973	9	8	2008
09/09/2008	22.19	22.39	18.28	18.37	4389100	-3.8200000	307.85	2008.68852459016	9	9	2008
09/10/2008	19.17	19.46	16.86	17.5	4126800	-1.6700000	293.27	2008.6912568306	9	10	2008
09/11/2008	15.7	17.8	13.82	17.55	8484000	1.8500000	294.11	2008.69398907104	9	11	2008
09/12/2008	15.15	15.4	11.49	12.14	16033200	-3.0100000	203.44	2008.69672131148	9	12	2008
09/15/2008	7.12	7.99	3.5	4.76	36971200	-2.3600000	79.77	2008.70491803279	9	15	2008
09/16/2008	1.85	5.12	1.25	3.75	61554400	1.9000000	62.84	2008.70765027322	9	16	2008
09/17/2008	2.29	3.1	1.99	2.05	27305000	-0.24000000	34.35	2008.71038251366	9	17	2008
09/18/2008	2.4	2.69	2.1	2.69	12277900	0.29000000	45.08	2008.7131147541	9	18	2008
09/19/2008	4.18	4.45	2.5	3.85	25083000	-0.33000000	64.52	2008.71584699454	9	19	2008
09/22/2008	4.58	5.52	4.32	4.72	19929200	0.14000000	79.1	2008.72404371585	9	22	2008
09/23/2008	5.38	5.7	4.8	5	12298200	-0.38000000	83.79	2008.72677595628	9	23	2008
09/24/2008	5.34	5.39	3.31	3.31	14057900	-2.0300000	55.47	2008.72950819672	9	24	2008
09/25/2008	3.9	4.36	2.7	3.02	15548500	-0.88000000	50.61	2008.73224043716	9	25	2008
09/26/2008	2.77	3.28	2.75	3.15	6752700	0.38000000	52.79	2008.7349726776	9	26	2008
09/29/2008	3.35	3.52	2.5	2.5	7705300	-0.85000000	41.9	2008.74316939891	9	29	2008
09/30/2008	3.18	3.56	2.93	3.33	5477400	0.15000000	55.8	2008.74590163934	9	30	2008
10/01/2008	3.73	4	3.5	3.95	6169900	0.22000000	66.19	2008.74863387978	10	1	2008
10/02/2008	4.39	4.4	3.75	4	4906800	-0.39000000	67.03	2008.75136612022	10	2	2008
10/03/2008	4.62	4.96	3.71	3.86	12031200	-0.76000000	64.69	2008.75409836066	10	3	2008
10/06/2008	3.43	3.99	3.25	3.87	6544500	0.44000000	64.85	2008.76229508197	10	6	2008
10/07/2008	4.22	4.22	3.51	3.51	4508000	-0.71000000	58.82	2008.7650273224	10	7	2008
10/08/2008	3.49	3.8	3.19	3.19	4358800	-0.30000000	53.46	2008.76775956284	10	8	2008
10/09/2008	3.36	3.37	2.39	2.39	11667600	-0.97000000	40.05	2008.77049180328	10	9	2008
10/10/2008	2.1	2.4	1.9	2.33	11405500	0.23000000	39.05	2008.77322404372	10	10	2008
10/13/2008	2.94	3	2.28	2.57	7061200	-0.37000000	43.07	2008.78142076503	10	13	2008
10/14/2008	2.96	2.96	2.51	2.8	5128900	-0.16000000	46.92	2008.78415300547	10	14	2008
10/15/2008	2.67	2.7	2.42	2.43	3301400	-0.24000000	40.72	2008.7868852459	10	15	2008
10/16/2008	2.54	2.54	2.18	2.43	4306000	-0.11000000	40.72	2008.78961748634	10	16	2008
10/17/2008	2.18	2.51	2.1	2.1	5304700	-0.08000000	35.19	2008.79234972678	10	17	2008
10/20/2008	2.34	2.34	2.16	2.31	4207300	-0.03000000	38.71	2008.80054644809	10	20	2008
10/21/2008	2.24	2.35	2.18	2.21	2586400	-0.03000000	37.04	2008.80327868853	10	21	2008
10/22/2008	2.17	2.27	2.11	2.11	2741600	-0.06000000	35.36	2008.80601092896	10	22	2008
10/23/2008	2.22	2.22	2.03	2.1	3258300	-0.12000000	35.19	2008.8087431694	10	23	2008
10/24/2008	1.76	1.93	1.7	1.7	5485200	-0.06000000	28.49	2008.81147540984	10	24	2008
10/27/2008	1.7	1.71	1.35	1.35	5245100	-0.35000000	22.62	2008.81967213115	10	27	2008
10/28/2008	1.65	1.83	1.43	1.83	5216600	0.18000000	30.67	2008.82240437159	10	28	2008
10/29/2008	1.81	1.82	1.5	1.55	5524000	-0.26000000	25.98	2008.82513661202	10	29	2008
10/30/2008	1.71	1.74	1.59	1.63	4215600	-0.08000000	27.32	2008.82786885246	10	30	2008
10/31/2008	1.63	1.96	1.58	1.91	5075100	0.28000000	32.01	2008.8306010929	10	31	2008
11/03/2008	2	2.2	1.93	2.14	5220300	0.14000000	35.86	2008.83879781421	11	3	2008
11/04/2008	2.36	2.49	2.31	2.41	5760200	0.05000000	40.39	2008.84153005465	11	4	2008
11/05/2008	2.36	2.38	2.04	2.06	3930800	-0.30000000	34.52	2008.84426229508	11	5	2008
11/06/2008	1.98	2	1.82	1.87	3497900	-0.11000000	31.34	2008.84699453552	11	6	2008
11/07/2008	2.11	2.23	2.04	2.11	3698500	0	35.36	2008.84972677596	11	7	2008
11/10/2008	2.77	2.84	2.25	2.28	10547100	-0.49000000	38.21	2008.85792349727	11	10	2008
11/11/2008	2.17	2.35	2.03	2.26	4500000	0.09000000	37.87	2008.86065573771	11	11	2008
11/12/2008	2.15	2.28	2.03	2.03	2998100	-0.12000000	34.02	2008.86338797814	11	12	2008
11/13/2008	2.11	2.23	1.97	2.06	4628900	-0.05000000	34.52	2008.86612021858	11	13	2008
11/14/2008	2.11	2.2	2.06	2.08	2885200	-0.03000000	34.86	2008.86885245902	11	14	2008
11/17/2008	2.09	2.1	1.91	1.91	2740500	-0.18000000	32.01	2008.87704918033	11	17	2008
11/18/2008	1.94	1.97	1.8	1.95	2552400	0.01000000	32.68	2008.87978142077	11	18	2008
11/19/2008	1.85	1.86	1.56	1.56	3124100	-0.29000000	26.14	2008.8825136612	11	19	2008
11/20/2008	1.58	1.7	1.44	1.44	4236800	-0.14000000	24.13	2008.88524590164	11	20	2008
11/21/2008	1.7	1.7	1.5	1.6	4669500	-0.10000000	26.81	2008.88797814208	11	21	2008
11/24/2008	1.73	1.77	1.61	1.77	2619000	0.04000000	29.66	2008.89617486339	11	24	2008
11/25/2008	1.77	1.78	1.67	1.77	2439400	0	29.66	2008.89890710383	11	25	2008
11/26/2008	1.73	1.96	1.71	1.95	2905300	0.22000000	32.68	2008.90163934426	11	26	2008
11/28/2008	2	2.03	1.92	2.01	1616100	0.01000000	33.68	2008.90710382514	11	28	2008
12/01/2008	1.96	2	1.65	1.65	2787000	-0.31000000	27.65	2008.91530054645	12	1	2008
12/02/2008	1.79	1.87	1.71	1.87	2199000	0.08000000	31.34	2008.91803278689	12	2	2008
12/03/2008	1.82	2.12	1.8	2.01	4838800	0.19000000	33.68	2008.92076502732	12	3	2008
12/04/2008	1.92	2.01	1.81	1.84	2639400	-0.08000000	30.83	2008.92349726776	12	4	2008
12/05/2008	1.81	1.95	1.75	1.94	2897200	0.13000000	32.51	2008.9262295082	12	5	2008
12/08/2008	2.04	2.07	1.92	1.93	2736900	-0.11000000	32.34	2008.93442622951	12	8	2008
12/09/2008	1.92	1.97	1.86	1.93	1923400	0.01000000	32.34	2008.93715846995	12	9	2008
12/10/2008	1.87	1.89	1.65	1.75	3954600	-0.12000000	29.33	2008.93989071038	12	10	2008
12/11/2008	1.79	1.81	1.73	1.73	2048000	-0.06000000	28.99	2008.94262295082	12	11	2008
12/12/2008	1.7	1.8	1.66	1.8	1937600	0.10000000	30.16	2008.94535519126	12	12	2008
12/15/2008	1.84	1.85	1.69	1.74	1349600	-0.10000000	29.16	2008.95355191257	12	15	2008
12/16/2008	1.79	1.8	1.72	1.8	2053400	0.01000000	30.16	2008.95628415301	12	16	2008
12/17/2008	1.75	1.77	1.71	1.75	1370300	0	29.33	2008.95901639344	12	17	2008
12/18/2008	1.75	1.76	1.67	1.67	1697000	-0.08000000	27.99	2008.96174863388	12	18	2008
12/19/2008	1.68	1.69	1.6	1.6	2331400	-0.08000000	26.81	2008.96448087432	12	19	2008
12/22/2008	1.7	1.71	1.61	1.61	1404000	-0.09000000	26.98	2008.97267759563	12	22	2008
12/23/2008	1.63	1.65	1.52	1.55	1609500	-0.08000000	25.98	2008.97540983607	12	23	2008
12/24/2008	1.56	1.57	1.52	1.56	621500	0	26.14	2008.9781420765	12	24	2008
12/26/2008	1.59	1.59	1.52	1.57	755300	-0.02000000	26.31	2008.98360655738	12	26	2008
12/29/2008	1.6	1.62	1.53	1.55	1059100	-0.05000000	25.98	2008.99180327869	12	29	2008
12/30/2008	1.57	1.58	1.52	1.56	1111300	-0.01000000	26.14	2008.99453551913	12	30	2008
12/31/2008	1.54	1.57	1.52	1.57	1337300	0.03000000	26.31	2008.99726775956	12	31	2008
01/02/2009	1.57	1.69	1.55	1.69	1636300	0.12000000	28.32	2009.00273972603	1	2	2009
01/05/2009	1.7	1.75	1.66	1.66	1707300	-0.04000000	27.82	2009.01095890411	1	5	2009
01/06/2009	1.7	1.74	1.68	1.74	1460400	0.04000000	29.16	2009.01369863014	1	6	2009
01/07/2009	1.72	1.72	1.64	1.64	1338400	-0.08000000	27.48	2009.01643835616	1	7	2009
01/08/2009	1.65	1.66	1.62	1.65	994400	0	27.65	2009.01917808219	1	8	2009
01/09/2009	1.67	1.68	1.62	1.62	873500	-0.05000000	27.15	2009.02191780822	1	9	2009
01/12/2009	1.64	1.65	1.53	1.54	1556600	-0.10000000	25.81	2009.0301369863	1	12	2009
01/13/2009	1.55	1.59	1.53	1.58	1215000	0.03000000	26.48	2009.03287671233	1	13	2009
01/14/2009	1.54	1.55	1.49	1.49	1545900	-0.05000000	24.97	2009.03561643836	1	14	2009
01/15/2009	1.51	1.52	1.39	1.41	2399200	-0.10000000	23.63	2009.03835616438	1	15	2009
01/16/2009	1.48	1.5	1.4	1.42	1729400	-0.06000000	23.8	2009.04109589041	1	16	2009
01/20/2009	1.44	1.5	1.37	1.37	2627200	-0.07000000	22.96	2009.05205479452	1	20	2009
01/21/2009	1.4	1.46	1.35	1.45	1960000	0.05000000	24.3	2009.05479452055	1	21	2009
01/22/2009	1.41	1.43	1.31	1.31	1749500	-0.10000000	21.95	2009.05753424658	1	22	2009
01/23/2009	1.28	1.37	1.25	1.37	1674200	0.09000000	22.96	2009.0602739726	1	23	2009
01/26/2009	1.34	1.38	1.26	1.26	1322900	-0.08000000	21.12	2009.06849315069	1	26	2009
01/27/2009	1.28	1.35	1.26	1.35	906400	0.07000000	22.62	2009.07123287671	1	27	2009
01/28/2009	1.4	1.41	1.36	1.41	1777500	0.01000000	23.63	2009.07397260274	1	28	2009
01/29/2009	1.36	1.36	1.29	1.29	1086200	-0.07000000	21.62	2009.07671232877	1	29	2009
01/30/2009	1.32	1.34	1.27	1.28	1410300	-0.04000000	21.45	2009.0794520548	1	30	2009
02/02/2009	1.27	1.27	1.2	1.23	1593600	-0.04000000	20.61	2009.08767123288	2	2	2009
02/03/2009	1.23	1.24	1	1.08	3445400	-0.15000000	18.1	2009.0904109589	2	3	2009
02/04/2009	1.1	1.1	1.02	1.03	1911200	-0.07000000	17.26	2009.09315068493	2	4	2009
02/05/2009	1.02	1.04	0.99	1	2603500	-0.02000000	16.76	2009.09589041096	2	5	2009
02/06/2009	1.01	1.04	0.9	1.04	3038100	0.03000000	17.43	2009.09863013699	2	6	2009
02/09/2009	1.05	1.07	1	1.04	1439500	-0.01000000	17.43	2009.10684931507	2	9	2009
02/10/2009	1.06	1.07	0.92	0.92	2965200	-0.14000000	15.42	2009.1095890411	2	10	2009
02/11/2009	0.99	0.99	0.89	0.96	1846500	-0.03000000	16.09	2009.11232876712	2	11	2009
02/12/2009	0.91	0.94	0.85	0.9	1869200	-0.01000000	15.08	2009.11506849315	2	12	2009
02/13/2009	0.9	0.91	0.85	0.85	866800	-0.05000000	14.24	2009.11780821918	2	13	2009
02/17/2009	0.79	0.82	0.75	0.78	1695600	-0.01000000	13.07	2009.12876712329	2	17	2009
02/18/2009	0.79	0.8	0.71	0.73	1318900	-0.06000000	12.23	2009.13150684932	2	18	2009
02/19/2009	0.72	0.72	0.55	0.59	2701600	-0.13000000	9.89	2009.13424657534	2	19	2009
02/20/2009	0.56	0.59	0.49	0.54	3683400	-0.02000000	9.05	2009.13698630137	2	20	2009
02/23/2009	0.59	0.63	0.45	0.53	3900200	-0.06000000	8.88	2009.14520547945	2	23	2009
02/24/2009	0.46	0.47	0.38	0.41	5250300	-0.05000000	6.87	2009.14794520548	2	24	2009
02/25/2009	0.43	0.47	0.41	0.46	2998900	0.03000000	7.71	2009.15068493151	2	25	2009
02/26/2009	0.57	0.58	0.48	0.52	3983300	-0.05000000	8.71	2009.15342465753	2	26	2009
02/27/2009	0.46	0.49	0.41	0.42	3329800	-0.04000000	7.04	2009.15616438356	2	27	2009
03/02/2009	0.52	0.52	0.42	0.42	3450200	-0.10000000	7.04	2009.16438356164	3	2	2009
03/03/2009	0.5	0.5	0.43	0.43	2910000	-0.07000000	7.21	2009.16712328767	3	3	2009
03/04/2009	0.5	0.5	0.41	0.43	2601300	-0.07000000	7.21	2009.1698630137	3	4	2009
03/05/2009	0.42	0.44	0.35	0.35	3132800	-0.07000000	5.87	2009.17260273973	3	5	2009
03/06/2009	0.37	0.37	0.33	0.35	2601400	-0.02000000	5.87	2009.17534246575	3	6	2009
03/09/2009	0.38	0.38	0.33	0.35	1906200	-0.03000000	5.87	2009.18356164384	3	9	2009
03/10/2009	0.39	0.42	0.35	0.42	3022500	0.03000000	7.04	2009.18630136986	3	10	2009
03/11/2009	0.43	0.44	0.39	0.41	2194700	-0.02000000	6.87	2009.18904109589	3	11	2009
03/12/2009	0.41	0.42	0.37	0.41	2337600	0	6.87	2009.19178082192	3	12	2009
03/13/2009	0.42	0.51	0.42	0.5	3542700	0.08000000	8.38	2009.19452054795	3	13	2009
03/16/2009	0.61	1	0.57	0.83	14289200	0.22000000	13.91	2009.20273972603	3	16	2009
03/17/2009	0.94	1	0.83	0.96	8739000	0.02000000	16.09	2009.20547945206	3	17	2009
03/18/2009	1	1.45	0.98	1.38	29134800	0.38000000	23.13	2009.20821917808	3	18	2009
03/19/2009	1.99	2	1.39	1.62	27918400	-0.37000000	27.15	2009.21095890411	3	19	2009
03/20/2009	1.44	1.45	1.06	1.26	20180600	-0.18000000	21.12	2009.21369863014	3	20	2009
03/23/2009	1.5	1.54	1.4	1.48	12014600	-0.02000000	24.8	2009.22191780822	3	23	2009
03/24/2009	1.42	1.54	1.32	1.39	11326400	-0.03000000	23.29	2009.22465753425	3	24	2009
03/25/2009	1.45	1.46	1.15	1.2	16034500	-0.25000000	20.11	2009.22739726027	3	25	2009
03/26/2009	1.28	1.28	1.1	1.1	11402000	-0.18000000	18.43	2009.2301369863	3	26	2009
03/27/2009	1.03	1.08	0.92	1.02	11188400	-0.01000000	17.09	2009.23287671233	3	27	2009
03/30/2009	0.98	1.05	0.93	0.95	5709800	-0.03000000	15.92	2009.24109589041	3	30	2009
03/31/2009	1.04	1.05	0.96	1	6341800	-0.04000000	16.76	2009.24383561644	3	31	2009
04/01/2009	0.98	1.07	0.97	1.07	4199600	0.09000000	17.93	2009.24657534247	4	1	2009
04/02/2009	1.22	1.23	1.1	1.14	7532300	-0.08000000	19.1	2009.24931506849	4	2	2009
04/03/2009	1.15	1.15	1.07	1.14	4270900	-0.01000000	19.1	2009.25205479452	4	3	2009
04/06/2009	1.12	1.12	1.08	1.1	3171100	-0.02000000	18.43	2009.2602739726	4	6	2009
04/07/2009	1.08	1.08	1.05	1.05	2464100	-0.03000000	17.6	2009.26301369863	4	7	2009
04/08/2009	1.08	1.12	1.06	1.08	2534700	0	18.1	2009.26575342466	4	8	2009
04/09/2009	1.16	1.16	1.11	1.16	4608500	0	19.44	2009.26849315069	4	9	2009
04/13/2009	1.17	1.43	1.16	1.42	8969300	0.25000000	23.8	2009.2794520548	4	13	2009
04/14/2009	1.53	1.78	1.5	1.52	17604800	-0.01000000	25.47	2009.28219178082	4	14	2009
04/15/2009	1.62	1.64	1.55	1.6	7526300	-0.02000000	26.81	2009.28493150685	4	15	2009
04/16/2009	1.73	1.74	1.65	1.69	7183900	-0.04000000	28.32	2009.28767123288	4	16	2009
04/17/2009	1.73	1.73	1.53	1.62	8119500	-0.11000000	27.15	2009.2904109589	4	17	2009
04/20/2009	1.52	1.53	1.29	1.29	8303300	-0.23000000	21.62	2009.29863013699	4	20	2009
04/21/2009	1.24	1.49	1.17	1.46	8554400	0.22000000	24.47	2009.30136986301	4	21	2009
04/22/2009	1.49	1.57	1.35	1.43	5998300	-0.06000000	23.96	2009.30410958904	4	22	2009
04/23/2009	1.48	1.54	1.46	1.5	3674500	0.02000000	25.14	2009.30684931507	4	23	2009
04/24/2009	1.53	1.53	1.43	1.46	3964400	-0.07000000	24.47	2009.3095890411	4	24	2009
04/27/2009	1.4	1.44	1.36	1.4	2879700	0	23.46	2009.31780821918	4	27	2009
04/28/2009	1.35	1.48	1.33	1.34	2707100	-0.01000000	22.46	2009.32054794521	4	28	2009
04/29/2009	1.39	1.42	1.37	1.41	3070900	0.02000000	23.63	2009.32328767123	4	29	2009
04/30/2009	1.45	1.46	1.36	1.38	2994500	-0.07000000	23.13	2009.32602739726	4	30	2009
05/01/2009	1.38	1.41	1.37	1.38	1568700	0	23.13	2009.32876712329	5	1	2009
05/04/2009	1.43	1.51	1.41	1.46	5272300	0.03000000	24.47	2009.33698630137	5	4	2009
05/05/2009	1.63	1.75	1.56	1.73	13009700	0.10000000	28.99	2009.3397260274	5	5	2009
05/06/2009	1.76	1.94	1.75	1.84	13651600	0.08000000	30.83	2009.34246575343	5	6	2009
05/07/2009	2.12	2.19	1.86	1.95	17483600	-0.17000000	32.68	2009.34520547945	5	7	2009
05/08/2009	2.09	2.12	1.97	2.01	9489800	-0.08000000	33.68	2009.34794520548	5	8	2009
05/11/2009	1.96	1.99	1.8	1.9	6228900	-0.06000000	31.84	2009.35616438356	5	11	2009
05/12/2009	1.94	1.98	1.8	1.81	6397800	-0.13000000	30.33	2009.35890410959	5	12	2009
05/13/2009	1.75	1.77	1.6	1.6	6427400	-0.15000000	26.81	2009.36164383562	5	13	2009
05/14/2009	1.62	1.84	1.62	1.84	6476400	0.22000000	30.83	2009.36438356164	5	14	2009
05/15/2009	1.86	1.93	1.66	1.72	5877100	-0.14000000	28.82	2009.36712328767	5	15	2009
05/18/2009	1.83	1.85	1.76	1.83	4387400	0	30.67	2009.37534246575	5	18	2009
05/19/2009	1.88	1.89	1.8	1.81	3438200	-0.07000000	30.33	2009.37808219178	5	19	2009
05/20/2009	1.83	1.88	1.77	1.78	3234400	-0.05000000	29.83	2009.38082191781	5	20	2009
05/21/2009	1.76	1.83	1.73	1.8	2588600	0.04000000	30.16	2009.38356164384	5	21	2009
05/22/2009	1.69	1.8	1.61	1.7	5426900	0.01000000	28.49	2009.38630136986	5	22	2009
05/26/2009	1.65	1.71	1.62	1.7	3369600	0.05000000	28.49	2009.39726027397	5	26	2009
05/27/2009	1.7	1.72	1.66	1.66	2328000	-0.04000000	27.82	2009.4	5	27	2009
05/28/2009	1.67	1.69	1.63	1.67	2539300	0	27.99	2009.40273972603	5	28	2009
05/29/2009	1.71	1.71	1.65	1.69	2130400	-0.02000000	28.32	2009.40547945206	5	29	2009
06/01/2009	1.7	1.71	1.65	1.66	2368200	-0.04000000	27.82	2009.41369863014	6	1	2009
06/02/2009	1.64	1.65	1.56	1.56	3923800	-0.08000000	26.14	2009.41643835616	6	2	2009
06/03/2009	1.56	1.56	1.45	1.47	4988200	-0.09000000	24.63	2009.41917808219	6	3	2009
06/04/2009	1.5	1.64	1.49	1.64	3522600	0.14000000	27.48	2009.42191780822	6	4	2009
06/05/2009	1.69	1.74	1.65	1.71	4503300	0.02000000	28.66	2009.42465753425	6	5	2009
06/08/2009	1.67	1.69	1.63	1.66	2074500	-0.01000000	27.82	2009.43287671233	6	8	2009
06/09/2009	1.67	1.68	1.63	1.65	1660000	-0.02000000	27.65	2009.43561643836	6	9	2009
06/10/2009	1.67	1.67	1.6	1.6	2406100	-0.07000000	26.81	2009.43835616438	6	10	2009
06/11/2009	1.62	1.64	1.6	1.61	1400100	-0.01000000	26.98	2009.44109589041	6	11	2009
06/12/2009	1.61	1.62	1.55	1.61	1640400	0	26.98	2009.44383561644	6	12	2009
06/15/2009	1.58	1.58	1.51	1.53	2234700	-0.05000000	25.64	2009.45205479452	6	15	2009
06/16/2009	1.55	1.58	1.48	1.48	2716000	-0.07000000	24.8	2009.45479452055	6	16	2009
06/17/2009	1.49	1.51	1.4	1.4	3594500	-0.09000000	23.46	2009.45753424658	6	17	2009
06/18/2009	1.42	1.49	1.4	1.47	2439700	0.05000000	24.63	2009.4602739726	6	18	2009
06/19/2009	1.53	1.54	1.48	1.53	2450000	0	25.64	2009.46301369863	6	19	2009
06/22/2009	1.49	1.49	1.39	1.39	2456500	-0.10000000	23.29	2009.47123287671	6	22	2009
06/23/2009	1.43	1.45	1.4	1.41	1522100	-0.02000000	23.63	2009.47397260274	6	23	2009
06/24/2009	1.44	1.45	1.41	1.42	1135700	-0.02000000	23.8	2009.47671232877	6	24	2009
06/25/2009	1.46	1.47	1.42	1.46	1636500	0	24.47	2009.4794520548	6	25	2009
06/26/2009	1.45	1.47	1.43	1.46	2080300	0.01000000	24.47	2009.48219178082	6	26	2009
06/29/2009	1.46	1.46	1.28	1.33	4332800	-0.13000000	22.29	2009.4904109589	6	29	2009
06/30/2009	1.33	1.33	1.08	1.16	884900	-0.17000000	19.44	2009.49315068493	6	30	2009
07/01/2009	19.65	22.96	17.54	18.08	40822300	-1.5700000	15.15	2009.49589041096	7	1	2009
07/02/2009	17.86	19.58	17.65	18.25	13038400	0.39000000	15.29	2009.49863013699	7	2	2009
07/06/2009	18.3	18.31	15.78	16.19	17649100	-2.1100000	13.57	2009.5095890411	7	6	2009
07/07/2009	15.78	15.96	13.55	13.75	27021300	-2.0300000	11.52	2009.51232876712	7	7	2009
07/08/2009	13.29	14.07	12.47	13.1	21201000	-0.19000000	10.98	2009.51506849315	7	8	2009
07/09/2009	12.35	12.4	9.13	9.48	60649200	-2.8700000	7.94	2009.51780821918	7	9	2009
07/10/2009	8.81	12.44	8.22	11.74	90319500	2.9300000	9.84	2009.52054794521	7	10	2009
07/13/2009	12.5	14.77	12.48	14.57	70645000	2.0700000	12.21	2009.52876712329	7	13	2009
07/14/2009	15.65	16.2	13.65	14.32	74606500	-1.3300000	12	2009.53150684932	7	14	2009
07/15/2009	14.7	14.7	13.8	14.22	28910600	-0.48000000	11.92	2009.53424657534	7	15	2009
07/16/2009	13.82	13.94	12.54	12.75	24630100	-1.0700000	10.68	2009.53698630137	7	16	2009
07/17/2009	12.59	14.43	12.44	13.52	27472200	0.93000000	11.33	2009.5397260274	7	17	2009
07/20/2009	13.85	13.93	13.14	13.46	10872600	-0.39000000	11.28	2009.54794520548	7	20	2009
07/21/2009	13.52	13.94	13.05	13.32	8209800	-0.20000000	11.16	2009.55068493151	7	21	2009
07/22/2009	13.14	13.3	13.02	13.12	5189100	-0.02000000	10.99	2009.55342465753	7	22	2009
07/23/2009	13.11	13.25	12.54	12.66	8982500	-0.45000000	10.61	2009.55616438356	7	23	2009
07/24/2009	12.54	13	12.01	12.46	10869000	-0.08000000	10.44	2009.55890410959	7	24	2009
07/27/2009	12.44	13.1	12.32	13	10262400	0.56000000	10.89	2009.56712328767	7	27	2009
07/28/2009	12.95	13.8	12.86	13.35	11023300	0.40000000	11.19	2009.5698630137	7	28	2009
07/29/2009	13.38	13.78	13	13.05	6998700	-0.33000000	10.93	2009.57260273973	7	29	2009
07/30/2009	13.42	13.45	13.05	13.13	5406900	-0.29000000	11	2009.57534246575	7	30	2009
07/31/2009	13.09	13.19	12.87	13.14	4983800	0.05000000	11.01	2009.57808219178	7	31	2009
08/03/2009	13.29	13.75	12.97	13.6	10051400	0.31000000	11.4	2009.58630136986	8	3	2009
08/04/2009	13.51	13.67	13.12	13.52	7873400	0.01000000	11.33	2009.58904109589	8	4	2009
08/05/2009	13.64	23.01	13.5	22	134873500	8.3600000	18.43	2009.59178082192	8	5	2009
08/06/2009	26.88	29.39	21.3	22.53	130982500	-4.3500000	18.88	2009.59452054795	8	6	2009
08/07/2009	27.37	28.99	24	27.14	101076800	-0.23000000	22.74	2009.59726027397	8	7	2009
08/10/2009	28.46	29.89	27.9	28.7	49035700	0.24000000	24.05	2009.60547945206	8	10	2009
08/11/2009	28.05	28.2	24.32	24.92	38862300	-3.1300000	20.88	2009.60821917808	8	11	2009
08/12/2009	25.14	26.47	25.07	25.33	18192800	0.19000000	21.22	2009.61095890411	8	12	2009
08/13/2009	25.78	26	24.86	25.02	11317700	-0.76000000	20.96	2009.61369863014	8	13	2009
08/14/2009	24.84	24.84	23.52	24.37	14340500	-0.47000000	20.42	2009.61643835616	8	14	2009
08/17/2009	22.91	24	22.5	23.42	11771600	0.51000000	19.62	2009.62465753425	8	17	2009
08/18/2009	24.02	24.69	23.83	24.55	10611700	0.53000000	20.57	2009.62739726027	8	18	2009
08/19/2009	24.04	27.5	23.9	26.64	31899800	2.6000000	22.32	2009.6301369863	8	19	2009
08/20/2009	27.4	35	27.09	32.3	132331700	4.9000000	27.06	2009.63287671233	8	20	2009
08/21/2009	34.42	35	32.53	32.85	49397400	-1.5700000	27.53	2009.63561643836	8	21	2009
08/24/2009	35	35.45	33.64	33.85	31050600	-1.1500000	28.36	2009.64383561644	8	24	2009
08/25/2009	34.67	34.75	33.61	33.97	17683500	-0.70000000	28.46	2009.64657534247	8	25	2009
08/26/2009	34.13	38.05	33.28	37.69	27435500	3.5600000	31.58	2009.64931506849	8	26	2009
08/27/2009	40.35	50.04	39.25	47.84	148878600	7.4900000	40.09	2009.65205479452	8	27	2009
08/28/2009	52.98	55.9	45.55	50.23	130734900	-2.7500000	42.09	2009.65479452055	8	28	2009
08/31/2009	45.07	47.67	42.8	45.33	69599400	0.26000000	37.98	2009.66301369863	8	31	2009
09/01/2009	41.04	43.15	35.65	36	87238000	-5.0400000	30.16	2009.66575342466	9	1	2009
09/02/2009	34.25	39.92	32.66	37.95	99415600	3.7000000	31.8	2009.66849315069	9	2	2009
09/03/2009	41.59	42.01	39.5	41.75	56846700	0.16000000	34.98	2009.67123287671	9	3	2009
09/04/2009	43.28	43.73	39.45	40.05	50458300	-3.2300000	33.56	2009.67397260274	9	4	2009
09/08/2009	38.71	39	35.68	35.85	40730600	-2.8600000	30.04	2009.68493150685	9	8	2009
09/09/2009	36.09	39.86	35.55	38.89	55294200	2.8000000	32.59	2009.68767123288	9	9	2009
09/10/2009	38.45	40.75	36.8	37.85	46668700	-0.60000000	31.71	2009.6904109589	9	10	2009
09/11/2009	37.27	38.68	36.63	37.55	38216700	0.28000000	31.46	2009.69315068493	9	11	2009
09/14/2009	36.53	41.3	36.3	41.11	55665900	4.5800000	34.45	2009.70136986301	9	14	2009
09/15/2009	42.22	43.05	38.08	38.8	52590300	-3.4200000	32.51	2009.70410958904	9	15	2009
09/16/2009	40.48	41.29	39.59	40.32	35344200	-0.16000000	33.78	2009.70684931507	9	16	2009
09/17/2009	40.22	40.95	39	39.43	24205500	-0.79000000	33.04	2009.7095890411	9	17	2009
09/18/2009	40.25	40.8	39.12	39.91	21211500	-0.34000000	33.44	2009.71232876712	9	18	2009
09/21/2009	39.33	49.94	39.23	48.4	114892600	9.0700000	40.55	2009.72054794521	9	21	2009
09/22/2009	52.47	54.4	45.55	45.8	123455900	-6.6700000	38.38	2009.72328767123	9	22	2009
09/23/2009	47.17	49.56	46.03	46.71	66826200	-0.46000000	39.14	2009.72602739726	9	23	2009
09/24/2009	47.95	49.11	44.1	45	51571000	-2.9500000	37.71	2009.72876712329	9	24	2009
09/25/2009	44.91	45.93	42.91	44.6	33045300	-0.31000000	37.37	2009.73150684932	9	25	2009
09/28/2009	45.35	47.06	44.45	46.14	32572700	0.79000000	38.66	2009.7397260274	9	28	2009
09/29/2009	46.7	47.49	45.02	45.22	29876300	-1.4800000	37.89	2009.74246575343	9	29	2009
09/30/2009	45.78	46.07	43.18	44.11	28831200	-1.6700000	36.96	2009.74520547945	9	30	2009
10/01/2009	43.57	43.68	40.15	40.9	26826600	-2.6700000	34.27	2009.74794520548	10	1	2009
10/02/2009	39.05	43.33	36.86	43.08	47058100	4.0300000	36.1	2009.75068493151	10	2	2009
10/05/2009	43.97	44	41.56	42.75	30251900	-1.2200000	35.82	2009.75890410959	10	5	2009
10/06/2009	44.03	46.5	43.06	44.83	45033800	0.80000000	37.56	2009.76164383562	10	6	2009
10/07/2009	44.45	46.83	43.8	45.9	29050800	1.4500000	38.46	2009.76438356164	10	7	2009
10/08/2009	46.56	47.42	43.4	43.75	37393400	-2.8100000	36.66	2009.76712328767	10	8	2009
10/09/2009	43.87	44.75	43.37	44.22	18116700	0.35000000	37.05	2009.7698630137	10	9	2009
10/12/2009	44.8	45.15	43.4	44.4	17315300	-0.40000000	37.2	2009.77808219178	10	12	2009
10/13/2009	44.58	45.67	43.8	44.53	21732700	-0.05000000	37.31	2009.78082191781	10	13	2009
10/14/2009	45.14	45.4	43.75	44.41	18807500	-0.73000000	37.21	2009.78356164384	10	14	2009
10/15/2009	44.67	46.55	44.09	44.61	32531000	-0.06000000	37.38	2009.78630136986	10	15	2009
10/16/2009	44.09	44.6	42.6	43.2	23063400	-0.89000000	36.2	2009.78904109589	10	16	2009
10/19/2009	43.58	43.69	40.63	41.17	26389800	-2.4100000	34.5	2009.79726027397	10	19	2009
10/20/2009	40.83	42.19	39.58	40.43	21812600	-0.40000000	33.88	2009.8	10	20	2009
10/21/2009	39.8	41.15	38.87	39.03	17879900	-0.77000000	32.7	2009.80273972603	10	21	2009
10/22/2009	39.16	41.95	37.76	41.49	29203500	2.3300000	34.76	2009.80547945206	10	22	2009
10/23/2009	40.85	41.45	38.65	38.9	18431900	-1.9500000	32.59	2009.80821917808	10	23	2009
10/26/2009	39.29	39.58	35.52	36.25	24859900	-3.0400000	30.37	2009.81643835616	10	26	2009
10/27/2009	35.67	36.24	34	34.01	23016800	-1.6600000	28.5	2009.81917808219	10	27	2009
10/28/2009	33.37	36.68	33.13	35.33	34258000	1.9600000	29.6	2009.82191780822	10	28	2009
10/29/2009	36.92	37.13	35.67	36.25	16355800	-0.67000000	30.37	2009.82465753425	10	29	2009
10/30/2009	36.1	36.13	33.02	33.62	15101600	-2.4800000	28.17	2009.82739726027	10	30	2009
11/02/2009	34.42	36.48	33.25	34.31	22635300	-0.11000000	28.75	2009.83561643836	11	2	2009
11/03/2009	34.24	40.09	33.5	39.22	38850300	4.9800000	32.86	2009.83835616438	11	3	2009
11/04/2009	38.48	39.66	35.9	36.2	31221400	-2.2800000	30.33	2009.84109589041	11	4	2009
11/05/2009	37.17	39.95	36.88	39.28	31020100	2.1100000	32.91	2009.84383561644	11	5	2009
11/06/2009	35.44	37.17	35.05	35.48	40337400	0.04000000	29.73	2009.84657534247	11	6	2009
11/09/2009	36.22	36.62	35.88	36.18	16105200	-0.04000000	30.32	2009.85479452055	11	9	2009
11/10/2009	38.96	39.35	37.08	37.59	30509900	-1.3700000	31.5	2009.85753424658	11	10	2009
11/11/2009	36.68	37.99	36.02	36.75	28814500	0.07000000	30.79	2009.8602739726	11	11	2009
11/12/2009	37.09	37.44	36.06	36.26	12744900	-0.83000000	30.38	2009.86301369863	11	12	2009
11/13/2009	36.26	36.95	36.2	36.39	10403600	0.13000000	30.49	2009.86575342466	11	13	2009
11/16/2009	37.02	37.02	35.61	35.75	11905400	-1.2700000	29.96	2009.87397260274	11	16	2009
11/17/2009	35.84	36.43	35.48	36.1	9294500	0.26000000	30.25	2009.87671232877	11	17	2009
11/18/2009	36.05	36.75	36	36.16	7087300	0.11000000	30.3	2009.87945205479	11	18	2009
11/19/2009	36	36.69	35.5	35.66	7537200	-0.34000000	29.88	2009.88219178082	11	19	2009
11/20/2009	35.62	35.8	35	35.1	5946900	-0.52000000	29.41	2009.88493150685	11	20	2009
11/23/2009	35.63	35.72	35.06	35.28	5875100	-0.35000000	29.56	2009.89315068493	11	23	2009
11/24/2009	35.24	35.28	34.27	35	6734000	-0.24000000	29.33	2009.89589041096	11	24	2009
11/25/2009	35.24	35.24	34.42	34.68	4239700	-0.56000000	29.06	2009.89863013699	11	25	2009
11/27/2009	33.12	33.99	33	33.3	4209400	0.18000000	27.9	2009.90410958904	11	27	2009
11/30/2009	32.48	33.4	28.04	28.4	40778500	-4.0800000	23.8	2009.91232876712	11	30	2009
12/01/2009	29.58	31.97	28.83	30.84	42539800	1.2600000	25.84	2009.91506849315	12	1	2009
12/02/2009	31.24	31.68	30.27	31.19	14483700	-0.05000000	26.13	2009.91780821918	12	2	2009
12/03/2009	31.29	31.51	29.57	29.89	11091400	-1.4000000	25.05	2009.92054794521	12	3	2009
12/04/2009	30.79	31.2	29.6	30.12	8657500	-0.67000000	25.24	2009.92328767123	12	4	2009
12/07/2009	30.05	31.46	29.92	30.17	8841000	0.12000000	25.28	2009.93150684932	12	7	2009
12/08/2009	29.7	30.14	29.32	29.99	6146200	0.29000000	25.13	2009.93424657534	12	8	2009
12/09/2009	30.1	30.11	29.42	29.66	5371100	-0.44000000	24.85	2009.93698630137	12	9	2009
12/10/2009	29.79	30.29	28.75	28.93	6973900	-0.86000000	24.24	2009.9397260274	12	10	2009
12/11/2009	29.04	29.09	27.4	28.37	12263900	-0.67000000	23.77	2009.94246575343	12	11	2009
12/14/2009	28.38	29.98	27.51	29.08	13345600	0.70000000	24.37	2009.95068493151	12	14	2009
12/15/2009	28.58	29.68	28.3	28.93	9423900	0.35000000	24.24	2009.95342465753	12	15	2009
12/16/2009	29.27	29.45	28.56	28.95	5580000	-0.32000000	24.26	2009.95616438356	12	16	2009
12/17/2009	28.49	28.97	28	28.21	9373800	-0.28000000	23.64	2009.95890410959	12	17	2009
12/18/2009	28.39	28.48	27.85	28.19	7192000	-0.20000000	23.62	2009.96164383562	12	18	2009
12/21/2009	28.3	28.38	27.96	28.06	5533800	-0.24000000	23.51	2009.9698630137	12	21	2009
12/22/2009	28.07	31.91	28.01	31.05	29156900	2.9800000	26.02	2009.97260273973	12	22	2009
12/23/2009	30.57	30.87	29.17	29.41	10240100	-1.1600000	24.64	2009.97534246575	12	23	2009
12/24/2009	29.69	30.73	29.01	30.12	5327300	0.43000000	25.24	2009.97808219178	12	24	2009
12/28/2009	30.93	32.8	30.76	31.5	15612300	0.57000000	26.39	2009.98904109589	12	28	2009
12/29/2009	32.2	32.25	31.13	31.66	6462500	-0.54000000	26.53	2009.99178082192	12	29	2009
12/30/2009	31.25	31.54	30.46	30.6	4967000	-0.65000000	25.64	2009.99452054795	12	30	2009
12/31/2009	30.65	31.09	29.97	29.98	5231900	-0.67000000	25.12	2009.99726027397	12	31	2009
01/04/2010	30.53	30.54	29.41	29.89	7750900	-0.64000000	25.05	2010.00821917808	1	4	2010
01/05/2010	29.98	30.36	29.15	29.33	8920500	-0.65000000	24.58	2010.01095890411	1	5	2010
01/06/2010	29.35	29.4	28.76	29.14	7163500	-0.21000000	24.42	2010.01369863014	1	6	2010
01/07/2010	29	29.1	28.27	28.58	9235500	-0.42000000	23.95	2010.01643835616	1	7	2010
01/08/2010	28.63	30.2	28.61	29.34	12702600	0.71000000	24.58	2010.01917808219	1	8	2010
01/11/2010	29.83	30.27	29.04	29.63	10730700	-0.20000000	24.83	2010.02739726027	1	11	2010
01/12/2010	29.59	30.15	28.27	28.46	9036300	-1.1300000	23.85	2010.0301369863	1	12	2010
01/13/2010	28.99	29.25	28.35	29.06	6138000	0.07000000	24.35	2010.03287671233	1	13	2010
01/14/2010	28.72	28.89	28.37	28.6	6143300	-0.12000000	23.96	2010.03561643836	1	14	2010
01/15/2010	28.56	28.65	28.04	28.06	5545200	-0.50000000	23.51	2010.03835616438	1	15	2010
01/19/2010	28.05	29.57	27.29	28.25	18187900	0.20000000	23.67	2010.04931506849	1	19	2010
01/20/2010	28.06	29.1	27.78	27.96	6911400	-0.10000000	23.43	2010.05205479452	1	20	2010
01/21/2010	28.01	28.78	27.42	27.55	8018300	-0.46000000	23.08	2010.05479452055	1	21	2010
01/22/2010	27.69	27.75	26.35	26.5	5902700	-1.1900000	22.2	2010.05753424658	1	22	2010
01/25/2010	26.74	27	25.5	26.09	6672200	-0.65000000	21.86	2010.06575342466	1	25	2010
01/26/2010	25.7	25.94	24.08	24.4	8585600	-1.3000000	20.44	2010.06849315069	1	26	2010
01/27/2010	24.48	25.19	23.04	24.91	16431200	0.43000000	20.87	2010.07123287671	1	27	2010
01/28/2010	25.85	26.02	24.05	24.16	7113600	-1.6900000	20.24	2010.07397260274	1	28	2010
01/29/2010	24.53	24.74	24.08	24.23	5708200	-0.30000000	20.3	2010.07671232877	1	29	2010
02/01/2010	24.38	24.5	23.44	23.96	4632200	-0.42000000	20.08	2010.08493150685	2	1	2010
02/02/2010	23.99	24.4	23.67	23.97	5869300	-0.02000000	20.08	2010.08767123288	2	2	2010
02/03/2010	23.89	24.45	23.71	23.79	4817500	-0.10000000	19.93	2010.0904109589	2	3	2010
02/04/2010	23.53	23.74	22.56	22.59	5951800	-0.94000000	18.93	2010.09315068493	2	4	2010
02/05/2010	22.5	22.62	21.54	22.41	7498300	-0.09000000	18.78	2010.09589041096	2	5	2010
02/08/2010	22.41	22.8	21.8	22.16	4293600	-0.25000000	18.57	2010.10410958904	2	8	2010
02/09/2010	22.38	23.8	22.15	23.14	9705500	0.76000000	19.39	2010.10684931507	2	9	2010
02/10/2010	23.21	27.64	22.95	26.92	31633400	3.7100000	22.56	2010.1095890411	2	10	2010
02/11/2010	26.5	28.65	26.02	26.3	31152700	-0.20000000	22.04	2010.11232876712	2	11	2010
02/12/2010	25.82	27.12	25.38	26.82	13396300	1	22.47	2010.11506849315	2	12	2010
02/16/2010	27.43	27.89	27.05	27.43	6887900	0	22.98	2010.12602739726	2	16	2010
02/17/2010	27.53	27.84	26.66	26.9	5361600	-0.63000000	22.54	2010.12876712329	2	17	2010
02/18/2010	26.41	27.52	26.25	26.71	6481400	0.30000000	22.38	2010.13150684932	2	18	2010
02/19/2010	26.54	26.83	26.34	26.53	4671500	-0.01000000	22.23	2010.13424657534	2	19	2010
02/22/2010	26.89	29.3	26.57	28.43	24154700	1.5400000	23.82	2010.14246575343	2	22	2010
02/23/2010	28.22	28.77	26.58	26.76	13607000	-1.4600000	22.42	2010.14520547945	2	23	2010
02/24/2010	27.16	28.46	26.86	27.99	12118400	0.83000000	23.45	2010.14794520548	2	24	2010
02/25/2010	27.44	28.55	27	27.51	12376000	0.07000000	23.05	2010.15068493151	2	25	2010
02/26/2010	25.67	25.94	24.71	24.77	27126500	-0.90000000	20.75	2010.15342465753	2	26	2010
03/01/2010	27.96	27.98	25.78	25.78	29658700	-2.1800000	21.6	2010.16164383562	3	1	2010
03/02/2010	25.93	25.94	24.5	25.03	18185800	-0.90000000	20.97	2010.16438356164	3	2	2010
03/03/2010	25.11	25.45	24.54	24.88	10424000	-0.23000000	20.85	2010.16712328767	3	3	2010
03/04/2010	25.09	27.29	24.99	26.71	25802100	1.6200000	22.38	2010.1698630137	3	4	2010
03/05/2010	26.94	28.62	26.74	28.08	19516700	1.1400000	23.53	2010.17260273973	3	5	2010
03/08/2010	29.43	30.25	28.65	29.1	27312500	-0.33000000	24.38	2010.18082191781	3	8	2010
03/09/2010	28.39	34.8	28.08	32.77	57916300	4.3800000	27.46	2010.18356164384	3	9	2010
03/10/2010	33.9	37.34	33.2	36.24	70650900	2.3400000	30.37	2010.18630136986	3	10	2010
03/11/2010	37.61	38.45	35.02	35.11	46473300	-2.5000000	29.42	2010.18904109589	3	11	2010
03/12/2010	36.1	36.45	33.83	34.23	21011100	-1.8700000	28.68	2010.19178082192	3	12	2010
03/15/2010	34.51	36.37	33.3	34.32	43645300	-0.19000000	28.76	2010.2	3	15	2010
03/16/2010	34.79	35.98	33.34	33.61	35336600	-1.1800000	28.16	2010.20273972603	3	16	2010
03/17/2010	34.48	34.68	33.82	34.41	18017700	-0.07000000	28.83	2010.20547945206	3	17	2010
03/18/2010	34.84	35.38	34.1	34.64	14330100	-0.20000000	29.03	2010.20821917808	3	18	2010
03/19/2010	34.92	35.02	33.85	34.8	11310800	-0.12000000	29.16	2010.21095890411	3	19	2010
03/22/2010	33.82	34.18	33.1	33.39	14772300	-0.43000000	27.98	2010.21917808219	3	22	2010
03/23/2010	33.65	33.8	32.25	33.28	13088000	-0.37000000	27.89	2010.22191780822	3	23	2010
03/24/2010	33.01	34.33	32.94	33.17	13741900	0.16000000	27.79	2010.22465753425	3	24	2010
03/25/2010	33.71	35.67	33.34	34.51	29454700	0.80000000	28.92	2010.22739726027	3	25	2010
03/26/2010	34.83	35.6	33.86	34.21	13033500	-0.62000000	28.66	2010.2301369863	3	26	2010
03/29/2010	34.65	35	33.86	34.45	10840700	-0.20000000	28.87	2010.23835616438	3	29	2010
03/30/2010	34.86	35.15	34.08	34.19	8607400	-0.67000000	28.65	2010.24109589041	3	30	2010
03/31/2010	33.95	34.72	33.6	34.14	8121500	0.19000000	28.61	2010.24383561644	3	31	2010
04/01/2010	34.25	34.49	33.81	34.11	6250200	-0.14000000	28.58	2010.24657534247	4	1	2010
04/05/2010	34.43	35.45	33.9	35.06	16281300	0.63000000	29.38	2010.25753424658	4	5	2010
04/06/2010	35.49	36.38	35.2	35.91	19971000	0.42000000	30.09	2010.2602739726	4	6	2010
04/07/2010	36.52	39.9	35.92	39.69	34528800	3.1700000	33.26	2010.26301369863	4	7	2010
04/08/2010	39.92	40.8	37.52	37.59	33895100	-2.3300000	31.5	2010.26575342466	4	8	2010
04/09/2010	38.16	39.3	37.75	38.14	22286200	-0.02000000	31.96	2010.26849315069	4	9	2010
04/12/2010	39.13	42	38.67	41.22	45905900	2.0900000	34.54	2010.27671232877	4	12	2010
04/13/2010	41.31	41.74	39.9	40.15	22117600	-1.1600000	33.64	2010.2794520548	4	13	2010
04/14/2010	40.39	40.97	39.5	39.74	15230000	-0.65000000	33.3	2010.28219178082	4	14	2010
04/15/2010	39.98	41.19	39.5	39.98	16973000	0	33.5	2010.28493150685	4	15	2010
04/16/2010	40.06	41.95	39.02	39.15	30408100	-0.91000000	32.8	2010.28767123288	4	16	2010
04/19/2010	38.74	39.87	38.33	39.09	14823200	0.35000000	32.75	2010.29589041096	4	19	2010
04/20/2010	39.62	42.12	39.36	41.63	27569900	2.0100000	34.88	2010.29863013699	4	20	2010
04/21/2010	41.77	42.9	40.5	40.9	24102000	-0.87000000	34.27	2010.30136986301	4	21	2010
04/22/2010	40.74	43.5	40.2	43.25	29674800	2.5100000	36.24	2010.30410958904	4	22	2010
04/23/2010	43.73	45	43.35	44.38	19754400	0.65000000	37.19	2010.30684931507	4	23	2010
04/26/2010	44.82	45.9	44.2	44.51	17042500	-0.31000000	37.3	2010.31506849315	4	26	2010
04/27/2010	42.18	42.7	37.03	37.37	33538900	-4.8100000	31.31	2010.31780821918	4	27	2010
04/28/2010	38.56	40.47	38.22	39.51	24288400	0.95000000	33.11	2010.32054794521	4	28	2010
04/29/2010	40.5	40.88	39.9	40.23	10597400	-0.27000000	33.71	2010.32328767123	4	29	2010
04/30/2010	40.45	40.73	38.22	38.9	11897600	-1.5500000	32.59	2010.32602739726	4	30	2010
05/03/2010	39.53	40.16	39.09	39.54	7782300	0.01000000	33.13	2010.33424657534	5	3	2010
05/04/2010	38.7	39.2	37.85	38.25	7419400	-0.45000000	32.05	2010.33698630137	5	4	2010
05/05/2010	37	38.2	36.09	37.7	9423600	0.70000000	31.59	2010.3397260274	5	5	2010
05/06/2010	37.78	38.62	33.37	36.75	13260300	-1.0300000	30.79	2010.34246575343	5	6	2010
05/07/2010	38.07	40	35	38.7	26375800	0.63000000	32.43	2010.34520547945	5	7	2010
05/10/2010	41.27	41.84	40.36	40.98	10195800	-0.29000000	34.34	2010.35342465753	5	10	2010
05/11/2010	40.61	43.99	40.03	42.89	18430500	2.2800000	35.94	2010.35616438356	5	11	2010
05/12/2010	43.82	44.36	41.3	41.4	16040500	-2.4200000	34.69	2010.35890410959	5	12	2010
05/13/2010	41.55	42.64	40.51	40.65	9449400	-0.90000000	34.06	2010.36164383562	5	13	2010
05/14/2010	39.97	40.18	39.17	39.72	7303700	-0.25000000	33.28	2010.36438356164	5	14	2010
05/17/2010	39.62	39.96	37.39	39	7616500	-0.62000000	32.68	2010.37260273973	5	17	2010
05/18/2010	39.45	39.98	37.5	37.78	8138100	-1.6700000	31.66	2010.37534246575	5	18	2010
05/19/2010	37.23	38.94	36.4	37.33	9364300	0.10000000	31.28	2010.37808219178	5	19	2010
05/20/2010	36.3	36.96	34.6	34.81	10850000	-1.4900000	29.17	2010.38082191781	5	20	2010
05/21/2010	34.25	36.58	33.63	35.96	10097900	1.7100000	30.13	2010.38356164384	5	21	2010
05/24/2010	36.25	36.65	34.5	34.53	7661300	-1.7200000	28.93	2010.39178082192	5	24	2010
05/25/2010	33.03	34.57	32.11	34.49	9238900	1.4600000	28.9	2010.39452054795	5	25	2010
05/26/2010	35.12	35.63	33.9	34.05	8827300	-1.0700000	28.53	2010.39726027397	5	26	2010
05/27/2010	35.01	36.46	34.59	36.46	8021400	1.4500000	30.55	2010.4	5	27	2010
05/28/2010	36.99	37	34.99	35.38	6277400	-1.6100000	29.65	2010.40273972603	5	28	2010
06/01/2010	34.74	35.9	34.18	34.25	6572300	-0.49000000	28.7	2010.41369863014	6	1	2010
06/02/2010	34.31	35.68	34.05	35.06	5437900	0.75000000	29.38	2010.41643835616	6	2	2010
06/03/2010	35.19	35.66	34.55	35.2	4324400	0.01000000	29.49	2010.41917808219	6	3	2010
06/04/2010	34.45	35.3	34.3	34.75	3907900	0.30000000	29.12	2010.42191780822	6	4	2010
06/07/2010	34.76	35.45	33.8	34.08	3743700	-0.68000000	28.56	2010.4301369863	6	7	2010
06/08/2010	34.07	34.64	33.51	34.31	4704900	0.24000000	28.75	2010.43287671233	6	8	2010
06/09/2010	34.5	35.74	34	34.22	5794200	-0.28000000	28.67	2010.43561643836	6	9	2010
06/10/2010	34.74	35.39	34.3	35.3	3564100	0.56000000	29.58	2010.43835616438	6	10	2010
06/11/2010	34.76	35.17	34.41	35.08	2531800	0.32000000	29.39	2010.44109589041	6	11	2010
06/14/2010	35.22	38.55	35.22	37.09	11267500	1.8700000	31.08	2010.44931506849	6	14	2010
06/15/2010	37.27	38.23	37.01	37.88	5867800	0.61000000	31.74	2010.45205479452	6	15	2010
06/16/2010	37.43	38.5	37.22	37.87	4923500	0.44000000	31.73	2010.45479452055	6	16	2010
06/17/2010	38.04	38.48	37.32	37.77	3337800	-0.27000000	31.65	2010.45753424658	6	17	2010
06/18/2010	37.77	38.2	37.4	37.91	3374700	0.14000000	31.77	2010.4602739726	6	18	2010
06/21/2010	38.37	39.71	38.3	38.76	7380100	0.39000000	32.48	2010.46849315069	6	21	2010
06/22/2010	38.57	39.14	38.13	38.27	3919300	-0.30000000	32.07	2010.47123287671	6	22	2010
06/23/2010	38.02	38.71	37.35	37.81	3274400	-0.21000000	31.68	2010.47397260274	6	23	2010
06/24/2010	37.7	37.7	36.7	36.77	3065400	-0.93000000	30.81	2010.47671232877	6	24	2010
06/25/2010	36.92	37.3	35.57	36.95	4553200	0.03000000	30.96	2010.4794520548	6	25	2010
06/28/2010	37.23	37.33	36.31	36.38	2388700	-0.85000000	30.48	2010.48767123288	6	28	2010
06/29/2010	35.62	36.01	34.2	34.52	3917700	-1.1000000	28.92	2010.4904109589	6	29	2010
06/30/2010	34.53	36.01	34.4	34.44	4299400	-0.09000000	28.86	2010.49315068493	6	30	2010
07/01/2010	34.41	34.85	33	33.88	4593700	-0.53000000	28.39	2010.49589041096	7	1	2010
07/02/2010	34.09	34.33	32.5	33.1	4045100	-0.99000000	27.73	2010.49863013699	7	2	2010
07/06/2010	33.71	34.48	33.05	33.71	3504700	0	28.25	2010.5095890411	7	6	2010
07/07/2010	33.84	35.42	33.37	35.34	4046900	1.5000000	29.61	2010.51232876712	7	7	2010
07/08/2010	35.67	35.8	34.8	35.51	3327300	-0.16000000	29.75	2010.51506849315	7	8	2010
07/09/2010	35.49	36.14	35.19	35.9	3913500	0.41000000	30.08	2010.51780821918	7	9	2010
07/12/2010	35.72	36.15	35.2	35.57	2847700	-0.15000000	29.8	2010.52602739726	7	12	2010
07/13/2010	36.56	38.37	36.03	37.99	7628900	1.4300000	31.83	2010.52876712329	7	13	2010
07/14/2010	37.61	37.89	36.86	37.53	3776600	-0.08000000	31.45	2010.53150684932	7	14	2010
07/15/2010	37.51	37.65	36.5	37.38	3512200	-0.13000000	31.32	2010.53424657534	7	15	2010
07/16/2010	36.69	37	35.26	35.64	4229700	-1.0500000	29.86	2010.53698630137	7	16	2010
07/19/2010	35.72	35.97	34.67	35.39	3091900	-0.33000000	29.65	2010.54520547945	7	19	2010
07/20/2010	34.72	36.4	34.51	36.31	3812400	1.5900000	30.42	2010.54794520548	7	20	2010
07/21/2010	36.67	36.77	35.07	35.31	3434900	-1.3600000	29.59	2010.55068493151	7	21	2010
07/22/2010	35.95	36.86	35.72	36.49	3988500	0.54000000	30.58	2010.55342465753	7	22	2010
07/23/2010	36.46	37.25	35.9	36.77	3187000	0.31000000	30.81	2010.55616438356	7	23	2010
07/26/2010	36.67	39.48	36.66	38.7	8026100	2.0300000	32.43	2010.56438356164	7	26	2010
07/27/2010	38.84	40.11	37.94	39.15	6419500	0.31000000	32.8	2010.56712328767	7	27	2010
07/28/2010	38.9	40	38.5	39.03	4214600	0.13000000	32.7	2010.5698630137	7	28	2010
07/29/2010	39.39	40.08	38.08	38.97	4337800	-0.42000000	32.65	2010.57260273973	7	29	2010
07/30/2010	38.33	39.3	38.01	38.47	2402700	0.14000000	32.23	2010.57534246575	7	30	2010
08/02/2010	39.1	40.68	39.1	40.04	7836600	0.94000000	33.55	2010.58356164384	8	2	2010
08/03/2010	40.05	40.17	39.16	39.59	3624900	-0.46000000	33.17	2010.58630136986	8	3	2010
08/04/2010	39.87	40.43	39.41	40.02	4553300	0.15000000	33.53	2010.58904109589	8	4	2010
08/05/2010	39.78	40.41	39.51	39.9	4082400	0.12000000	33.43	2010.59178082192	8	5	2010
08/06/2010	40.52	42.19	39.9	40.93	13356800	0.41000000	34.3	2010.59452054795	8	6	2010
08/09/2010	40.92	42.09	40.76	41.64	5296600	0.72000000	34.89	2010.60273972603	8	9	2010
08/10/2010	41.03	41.03	40.07	40.19	4802900	-0.84000000	33.68	2010.60547945206	8	10	2010
08/11/2010	39.12	39.26	37.6	37.84	4855800	-1.2800000	31.71	2010.60821917808	8	11	2010
08/12/2010	37.08	37.65	36.86	37.1	3206200	0.02000000	31.09	2010.61095890411	8	12	2010
08/13/2010	37.2	37.5	36.53	36.67	3203900	-0.53000000	30.73	2010.61369863014	8	13	2010
08/16/2010	36.31	36.5	35.51	35.96	3437500	-0.35000000	30.13	2010.62191780822	8	16	2010
08/17/2010	36.59	36.98	36.1	36.42	2886500	-0.17000000	30.52	2010.62465753425	8	17	2010
08/18/2010	36.37	36.86	35.95	36.83	2432300	0.46000000	30.86	2010.62739726027	8	18	2010
08/19/2010	36.84	36.88	35.34	35.55	3466200	-1.2900000	29.79	2010.6301369863	8	19	2010
08/20/2010	35.23	36.15	34.75	35.17	3419100	-0.06000000	29.47	2010.63287671233	8	20	2010
08/23/2010	35.27	35.87	35.01	35.04	2246400	-0.23000000	29.36	2010.64109589041	8	23	2010
08/24/2010	34.64	34.79	34.06	34.27	2595000	-0.37000000	28.72	2010.64383561644	8	24	2010
08/25/2010	34.52	34.52	33.35	34.4	3774400	-0.12000000	28.82	2010.64657534247	8	25	2010
08/26/2010	33.82	34.77	33.68	33.99	2868900	0.17000000	28.48	2010.64931506849	8	26	2010
08/27/2010	34.23	35.29	34.12	35.2	3103700	0.97000000	29.49	2010.65205479452	8	27	2010
08/30/2010	35.15	35.18	34	34	2673000	-1.1500000	28.49	2010.6602739726	8	30	2010
08/31/2010	33.84	34.47	33.55	33.93	2763800	0.09000000	28.43	2010.66301369863	8	31	2010
09/01/2010	34.69	35.66	34.39	35.66	3553700	0.97000000	29.88	2010.66575342466	9	1	2010
09/02/2010	35.56	36	35.21	35.92	2305900	0.36000000	30.1	2010.66849315069	9	2	2010
09/03/2010	36.52	36.9	36.18	36.7	2352200	0.18000000	30.75	2010.67123287671	9	3	2010
09/07/2010	36.47	36.47	35.52	35.57	2844200	-0.90000000	29.8	2010.68219178082	9	7	2010
09/08/2010	35.55	36.73	35.5	36.28	2432800	0.73000000	30.4	2010.68493150685	9	8	2010
09/09/2010	36.9	37.06	36	36.29	1742300	-0.61000000	30.41	2010.68767123288	9	9	2010
09/10/2010	36.25	36.48	36.01	36.35	1270200	0.10000000	30.46	2010.6904109589	9	10	2010
09/13/2010	36.96	37.26	36.65	36.92	2852100	-0.04000000	30.94	2010.69863013699	9	13	2010
09/14/2010	36.84	36.92	36.01	36.13	3090200	-0.71000000	30.27	2010.70136986301	9	14	2010
09/15/2010	36.12	36.79	35.67	36.16	2899700	0.04000000	30.3	2010.70410958904	9	15	2010
09/16/2010	36.12	36.12	35.37	35.71	2174000	-0.41000000	29.92	2010.70684931507	9	16	2010
09/17/2010	35.86	35.99	35.4	35.64	2139800	-0.22000000	29.86	2010.7095890411	9	17	2010
09/20/2010	35.65	36.74	35.6	36.6	3114200	0.95000000	30.67	2010.71780821918	9	20	2010
09/21/2010	36.66	37.13	36.4	36.61	4318200	-0.05000000	30.68	2010.72054794521	9	21	2010
09/22/2010	36.5	36.87	35.51	35.67	2931100	-0.83000000	29.89	2010.72328767123	9	22	2010
09/23/2010	35.51	35.86	35	35.07	2438800	-0.44000000	29.39	2010.72602739726	9	23	2010
09/24/2010	35.54	36.5	35.41	36.47	3322900	0.93000000	30.56	2010.72876712329	9	24	2010
09/27/2010	36.9	38.61	36.33	37.13	9960200	0.23000000	31.11	2010.73698630137	9	27	2010
09/28/2010	37.27	37.42	36.38	37.32	4126000	0.05000000	31.27	2010.7397260274	9	28	2010
09/29/2010	37.24	38.58	37.05	37.45	7155600	0.21000000	31.38	2010.74246575343	9	29	2010
09/30/2010	39.95	40.14	37.88	39.1	18751300	-0.85000000	32.76	2010.74520547945	9	30	2010
10/01/2010	38.99	39.47	38.3	38.86	6588600	-0.13000000	32.56	2010.74794520548	10	1	2010
10/04/2010	38.81	39.46	38.41	39.28	5732700	0.47000000	32.91	2010.75616438356	10	4	2010
10/05/2010	39.47	40	39.36	39.94	5312600	0.47000000	33.47	2010.75890410959	10	5	2010
10/06/2010	39.81	40.87	39.65	40.74	5560700	0.93000000	34.14	2010.76164383562	10	6	2010
10/07/2010	40.61	41.4	40.2	40.47	3968800	-0.14000000	33.91	2010.76438356164	10	7	2010
10/08/2010	40.75	41.2	40.31	40.91	4456600	0.16000000	34.28	2010.76712328767	10	8	2010
10/11/2010	41.16	41.35	40.89	41.04	3477000	-0.12000000	34.39	2010.77534246575	10	11	2010
10/12/2010	40.86	42	40.81	41.78	5206100	0.92000000	35.01	2010.77808219178	10	12	2010
10/13/2010	41.97	42.85	41.7	42.71	6217800	0.74000000	35.79	2010.78082191781	10	13	2010
10/14/2010	42.72	43.57	41.4	41.94	6276000	-0.78000000	35.14	2010.78356164384	10	14	2010
10/15/2010	42.3	42.36	40.82	41.47	3699700	-0.83000000	34.75	2010.78630136986	10	15	2010
10/18/2010	41.63	42.47	41.61	42.26	3395800	0.63000000	35.41	2010.79452054795	10	18	2010
10/19/2010	41.8	42	40.8	41.01	3573500	-0.79000000	34.36	2010.79726027397	10	19	2010
10/20/2010	41.33	42.13	41.18	41.61	3271600	0.28000000	34.87	2010.8	10	20	2010
10/21/2010	41.79	42.3	41.05	41.28	3489100	-0.51000000	34.59	2010.80273972603	10	21	2010
10/22/2010	41.92	42.39	41.3	41.56	2799600	-0.36000000	34.82	2010.80547945206	10	22	2010
10/25/2010	41.95	41.97	41.1	41.1	3576300	-0.85000000	34.44	2010.81369863014	10	25	2010
10/26/2010	40.84	42.05	40.84	42.03	3244600	1.1900000	35.22	2010.81643835616	10	26	2010
10/27/2010	41.86	42.29	41.26	41.82	2388600	-0.04000000	35.04	2010.81917808219	10	27	2010
10/28/2010	42	42.28	41.5	41.98	2576100	-0.02000000	35.18	2010.82191780822	10	28	2010
10/29/2010	41.95	42.2	41.5	42.01	1763900	0.06000000	35.2	2010.82465753425	10	29	2010
11/01/2010	41.94	42.24	41.33	41.92	2741800	-0.02000000	35.13	2010.83287671233	11	1	2010
11/02/2010	42.1	42.48	41.93	42.12	2341900	0.02000000	35.29	2010.83561643836	11	2	2010
11/03/2010	42.18	44.1	42.1	43.57	9544200	1.3900000	36.51	2010.83835616438	11	3	2010
11/04/2010	44.06	44.74	43.4	44.74	5411000	0.68000000	37.49	2010.84109589041	11	4	2010
11/05/2010	43.19	45.95	43.03	45.61	10686700	2.4200000	38.22	2010.84383561644	11	5	2010
11/08/2010	45.41	45.43	44.45	44.63	4039000	-0.78000000	37.4	2010.85205479452	11	8	2010
11/09/2010	44.54	44.8	42.61	42.86	4163800	-1.6800000	35.91	2010.85479452055	11	9	2010
11/10/2010	42.82	43.25	41.94	42.99	4410900	0.17000000	36.02	2010.85753424658	11	10	2010
11/11/2010	42.5	42.9	42.07	42.51	1793000	0.01000000	35.62	2010.8602739726	11	11	2010
11/12/2010	42.19	42.4	41.32	41.81	2651500	-0.38000000	35.03	2010.86301369863	11	12	2010
11/15/2010	41.99	42.8	41.97	42.42	2424100	0.43000000	35.54	2010.87123287671	11	15	2010
11/16/2010	42.06	42.37	41.32	41.71	3530300	-0.35000000	34.95	2010.87397260274	11	16	2010
11/17/2010	41.64	42.3	41.53	41.78	2562800	0.14000000	35.01	2010.87671232877	11	17	2010
11/18/2010	42.26	42.85	42.1	42.56	2278600	0.30000000	35.66	2010.87945205479	11	18	2010
11/19/2010	42.3	42.82	42.05	42.73	2160800	0.43000000	35.8	2010.88219178082	11	19	2010
11/22/2010	42.64	42.65	41.75	42.14	2337400	-0.50000000	35.31	2010.8904109589	11	22	2010
11/23/2010	41.61	41.74	40.82	40.85	2727600	-0.76000000	34.23	2010.89315068493	11	23	2010
11/24/2010	41.27	41.76	41.15	41.76	1735200	0.49000000	34.99	2010.89589041096	11	24	2010
11/26/2010	41.25	41.64	41.09	41.25	932500	0	34.56	2010.90136986301	11	26	2010
11/29/2010	41.07	41.65	40.6	41.53	2470400	0.46000000	34.8	2010.9095890411	11	29	2010
11/30/2010	40.99	41.58	40.93	41.29	1750500	0.30000000	34.6	2010.91232876712	11	30	2010
12/01/2010	41.76	42.6	41.65	42.28	3174200	0.52000000	35.43	2010.91506849315	12	1	2010
12/02/2010	42.24	43.09	42.15	42.88	3052100	0.64000000	35.93	2010.91780821918	12	2	2010
12/03/2010	42.59	43.97	42.38	43.76	3417800	1.1700000	36.67	2010.92054794521	12	3	2010
12/06/2010	43.5	43.85	43.04	43.6	1837800	0.10000000	36.53	2010.92876712329	12	6	2010
12/07/2010	43.97	44.5	43.7	43.95	3129600	-0.02000000	36.83	2010.93150684932	12	7	2010
12/08/2010	43.72	44.41	42.13	42.22	4499900	-1.5000000	35.38	2010.93424657534	12	8	2010
12/09/2010	42.44	48.6	42	47.78	22972500	5.3400000	40.04	2010.93698630137	12	9	2010
12/10/2010	47.51	49.86	47.1	48.95	16937800	1.4400000	41.02	2010.9397260274	12	10	2010
12/13/2010	49.24	49.64	47.56	48.52	6286100	-0.72000000	40.66	2010.94794520548	12	13	2010
12/14/2010	48.58	53.55	48.41	51.77	22165900	3.1900000	43.38	2010.95068493151	12	14	2010
12/15/2010	51.45	52.23	50.27	51.19	7660700	-0.26000000	42.89	2010.95342465753	12	15	2010
12/16/2010	51.46	52.97	51.18	52.1	5890700	0.64000000	43.65	2010.95616438356	12	16	2010
12/17/2010	51.98	52.73	51.85	52.56	4466000	0.58000000	44.04	2010.95890410959	12	17	2010
12/20/2010	52.56	54.35	52.48	53.42	6788700	0.86000000	44.76	2010.96712328767	12	20	2010
12/21/2010	54.08	55.31	53.57	55.18	5541900	1.1000000	46.24	2010.9698630137	12	21	2010
12/22/2010	55.75	56.76	55.35	55.76	6231800	0.01000000	46.72	2010.97260273973	12	22	2010
12/23/2010	55.92	56.25	53.7	54.33	4446400	-1.5900000	45.52	2010.97534246575	12	23	2010
12/27/2010	54.39	60.96	54.18	59.38	17299700	4.9900000	49.75	2010.98630136986	12	27	2010
12/28/2010	61.46	61.68	57.72	58.93	14023600	-2.5300000	49.38	2010.98904109589	12	28	2010
12/29/2010	58.91	59.15	57.1	57.27	6212100	-1.6400000	47.99	2010.99178082192	12	29	2010
12/30/2010	56.95	58.83	56.6	57.53	6772300	0.58000000	48.2	2010.99452054795	12	30	2010
12/31/2010	57.5	58.36	57.19	57.62	3125600	0.12000000	48.28	2010.99726027397	12	31	2010
01/03/2011	58.34	58.47	57	58.05	5408500	-0.29000000	48.64	2011.00547945206	1	3	2011
01/04/2011	57.99	57.99	56.08	56.78	5437200	-1.2100000	47.58	2011.00821917808	1	4	2011
01/05/2011	56.46	60.97	56.24	60.95	15085700	4.4900000	51.07	2011.01095890411	1	5	2011
01/06/2011	61.06	62.46	60.05	60.45	11474200	-0.61000000	50.65	2011.01369863014	1	6	2011
01/07/2011	61.87	62.87	60.74	61.18	12774600	-0.69000000	51.26	2011.01643835616	1	7	2011
01/10/2011	60.92	60.99	56.75	57.39	13069400	-3.5300000	48.09	2011.02465753425	1	10	2011
01/11/2011	57.97	60.64	57.85	59.04	12837700	1.0700000	49.47	2011.02739726027	1	11	2011
01/12/2011	60.17	60.64	58.2	58.4	9796100	-1.7700000	48.93	2011.0301369863	1	12	2011
01/13/2011	57.97	59.85	56.86	57.19	12218900	-0.78000000	47.92	2011.03287671233	1	13	2011
01/14/2011	56.9	56.91	53.05	54	17189300	-2.9000000	45.25	2011.03561643836	1	14	2011
01/18/2011	52.88	53.82	52	53.17	8064900	0.29000000	44.55	2011.04657534247	1	18	2011
01/19/2011	52.92	54.45	51	51.02	10518700	-1.9000000	42.75	2011.04931506849	1	19	2011
01/20/2011	45.15	46	43.11	43.18	12626200	-1.9700000	43.18	2011.05205479452	1	20	2011
01/21/2011	44.26	44.3	41.82	43	11320000	-1.2600000	43	2011.05479452055	1	21	2011
01/24/2011	43.01	43.09	41.37	41.95	9819800	-1.0600000	41.95	2011.06301369863	1	24	2011
01/25/2011	42.34	42.45	41.1	41.36	6075600	-0.98000000	41.36	2011.06575342466	1	25	2011
01/26/2011	41.56	42.3	40.82	41.61	7661900	0.05000000	41.61	2011.06849315069	1	26	2011
01/27/2011	42.12	42.27	41.25	41.97	7518400	-0.15000000	41.97	2011.07123287671	1	27	2011
01/28/2011	42.2	42.25	40.2	40.26	6912900	-1.9400000	40.26	2011.07397260274	1	28	2011
01/31/2011	40.42	40.98	40.28	40.35	4947700	-0.07000000	40.35	2011.08219178082	1	31	2011
02/01/2011	40.73	41.58	40.12	41.06	7202600	0.33000000	41.06	2011.08493150685	2	1	2011
02/02/2011	41.13	42.13	40.88	41.17	7539500	0.04000000	41.17	2011.08767123288	2	2	2011
02/03/2011	41.09	41.13	40.32	40.58	5175300	-0.51000000	40.58	2011.0904109589	2	3	2011
02/04/2011	40.66	40.7	39.52	40	6423900	-0.66000000	40	2011.09315068493	2	4	2011
02/07/2011	40.48	42.69	40.19	42.18	11363300	1.7000000	42.18	2011.10136986301	2	7	2011
02/08/2011	42.53	43.2	42.08	42.37	9746600	-0.16000000	42.37	2011.10410958904	2	8	2011
02/09/2011	41.93	42.15	40.56	41.11	6416100	-0.82000000	41.11	2011.10684931507	2	9	2011
02/10/2011	40.88	41.54	40.6	41.28	3817100	0.40000000	41.28	2011.1095890411	2	10	2011
02/11/2011	41.02	41.77	40.88	41.63	3765100	0.61000000	41.63	2011.11232876712	2	11	2011
02/14/2011	41.78	41.85	41	41.3	3469000	-0.48000000	41.3	2011.12054794521	2	14	2011
02/15/2011	41.5	41.8	41.05	41.05	2760600	-0.45000000	41.05	2011.12328767123	2	15	2011
02/16/2011	41.54	41.75	41.11	41.28	2618600	-0.26000000	41.28	2011.12602739726	2	16	2011
02/17/2011	41.22	42.4	41.15	42.06	5648300	0.84000000	42.06	2011.12876712329	2	17	2011
02/18/2011	42.35	42.69	41.5	41.51	4170500	-0.84000000	41.51	2011.13150684932	2	18	2011
02/22/2011	40.86	41.11	40.01	40.07	5280800	-0.79000000	40.07	2011.14246575343	2	22	2011
02/23/2011	40.31	40.76	39.12	40	4595700	-0.31000000	40	2011.14520547945	2	23	2011
02/24/2011	39.92	40.5	39.53	40.43	4904300	0.51000000	40.43	2011.14794520548	2	24	2011
02/25/2011	40.27	40.89	37.9	38.54	13344800	-1.7300000	38.54	2011.15068493151	2	25	2011
02/28/2011	38.48	38.7	37.06	37.06	10861200	-1.4200000	37.06	2011.15890410959	2	28	2011
03/01/2011	37.34	37.39	36.16	36.7	7946600	-0.64000000	36.7	2011.16164383562	3	1	2011
03/02/2011	36.83	37.65	36.7	37.3	4150600	0.47000000	37.3	2011.16438356164	3	2	2011
03/03/2011	37.78	38.44	37.25	37.51	6135400	-0.27000000	37.51	2011.16712328767	3	3	2011
03/04/2011	37.65	37.65	36.95	37.39	3534200	-0.26000000	37.39	2011.1698630137	3	4	2011
03/07/2011	37.49	37.71	36.9	37.1	3014200	-0.39000000	37.1	2011.17808219178	3	7	2011
03/08/2011	37.4	37.7	37.09	37.31	2780500	-0.09000000	37.31	2011.18082191781	3	8	2011
03/09/2011	37.75	37.98	37.04	37.11	2729600	-0.64000000	37.11	2011.18356164384	3	9	2011
03/10/2011	36.92	37.2	36.39	36.48	2853300	-0.44000000	36.48	2011.18630136986	3	10	2011
03/11/2011	36.1	38.04	35.84	37.35	7557600	1.2500000	37.35	2011.18904109589	3	11	2011
03/14/2011	36.53	37.69	36.5	37.5	4349600	0.97000000	37.5	2011.19726027397	3	14	2011
03/15/2011	35.94	36.97	35.8	36.78	5629300	0.84000000	36.78	2011.2	3	15	2011
03/16/2011	37	37.35	35.51	35.59	5800000	-1.4100000	35.59	2011.20273972603	3	16	2011
03/17/2011	36	36.15	35.31	35.7	2708200	-0.30000000	35.7	2011.20547945206	3	17	2011
03/18/2011	36.24	36.64	34.95	34.95	7159300	-1.2900000	34.95	2011.20821917808	3	18	2011
03/21/2011	35.48	37.18	35.48	37.03	6652600	1.5500000	37.03	2011.21643835616	3	21	2011
03/22/2011	37.02	37.39	36.52	36.95	4457700	-0.07000000	36.95	2011.21917808219	3	22	2011
03/23/2011	36.92	36.92	36.14	36.55	2719200	-0.37000000	36.55	2011.22191780822	3	23	2011
03/24/2011	36.69	36.8	36.13	36.32	2794000	-0.37000000	36.32	2011.22465753425	3	24	2011
03/25/2011	36.52	36.91	36.1	36.53	3076300	0.01000000	36.53	2011.22739726027	3	25	2011
03/28/2011	36.42	37.39	36.3	36.36	2736700	-0.06000000	36.36	2011.23561643836	3	28	2011
03/29/2011	36.51	36.58	36	36.18	2518700	-0.33000000	36.18	2011.23835616438	3	29	2011
03/30/2011	36.37	36.46	36.01	36.05	1882300	-0.32000000	36.05	2011.24109589041	3	30	2011
03/31/2011	35.83	35.84	35	35.14	6693400	-0.69000000	35.14	2011.24383561644	3	31	2011
04/01/2011	35.2	35.35	34.9	35	2791300	-0.20000000	35	2011.24657534247	4	1	2011
04/04/2011	35.15	35.2	33.9	33.94	6212000	-1.2100000	33.94	2011.25479452055	4	4	2011
04/05/2011	34.2	35.57	34.03	34.98	6973000	0.78000000	34.98	2011.25753424658	4	5	2011
04/06/2011	35.27	35.5	34.43	34.86	4248000	-0.41000000	34.86	2011.2602739726	4	6	2011
04/07/2011	34.87	35.24	34.29	34.67	4039200	-0.20000000	34.67	2011.26301369863	4	7	2011
04/08/2011	34.73	34.88	34.33	34.49	2138800	-0.24000000	34.49	2011.26575342466	4	8	2011
04/11/2011	34.41	34.81	34.22	34.22	2292300	-0.19000000	34.22	2011.27397260274	4	11	2011
04/12/2011	34.13	34.45	33.85	34.08	2213600	-0.05000000	34.08	2011.27671232877	4	12	2011
04/13/2011	34.23	34.35	33.75	33.86	2127100	-0.37000000	33.86	2011.2794520548	4	13	2011
04/14/2011	33.7	33.81	33.33	33.54	2829300	-0.16000000	33.54	2011.28219178082	4	14	2011
04/15/2011	33.73	33.73	33.09	33.46	3662800	-0.27000000	33.46	2011.28493150685	4	15	2011
04/18/2011	33.03	33.37	32.42	32.61	5031300	-0.42000000	32.61	2011.29315068493	4	18	2011
04/19/2011	32.72	32.97	31.83	32.12	6941900	-0.60000000	32.12	2011.29589041096	4	19	2011
04/20/2011	32.47	32.74	32.12	32.35	3889400	-0.12000000	32.35	2011.29863013699	4	20	2011
04/21/2011	32.46	32.55	32.01	32.16	3918700	-0.30000000	32.16	2011.30136986301	4	21	2011
04/25/2011	32.2	32.22	31.28	31.47	5090000	-0.73000000	31.47	2011.31232876712	4	25	2011
04/26/2011	31.57	32.27	31.55	31.87	5600000	0.30000000	31.87	2011.31506849315	4	26	2011
04/27/2011	32.01	32.01	31.28	31.7	5428400	-0.31000000	31.7	2011.31780821918	4	27	2011
04/28/2011	31.69	32.25	31.56	31.8	4114200	0.11000000	31.8	2011.32054794521	4	28	2011
04/29/2011	31.88	31.93	31.11	31.15	4486900	-0.73000000	31.15	2011.32328767123	4	29	2011
05/02/2011	31.39	31.42	30.75	30.85	3212700	-0.54000000	30.85	2011.33150684932	5	2	2011
05/03/2011	31.1	31.5	30.85	31.13	4075200	0.03000000	31.13	2011.33424657534	5	3	2011
05/04/2011	31.31	31.8	30.86	31.64	4834400	0.33000000	31.64	2011.33698630137	5	4	2011
05/05/2011	31.39	31.75	30.57	30.79	6721900	-0.60000000	30.79	2011.3397260274	5	5	2011
05/06/2011	30.79	31.38	30.45	30.7	6559600	-0.09000000	30.7	2011.34246575343	5	6	2011
05/09/2011	30.88	30.88	29.45	29.7	6344500	-1.1800000	29.7	2011.35068493151	5	9	2011
05/10/2011	29.59	29.98	29.15	29.62	6352100	0.03000000	29.62	2011.35342465753	5	10	2011
05/11/2011	29.61	31.79	29.61	30.65	12665300	1.0400000	30.65	2011.35616438356	5	11	2011
05/12/2011	31.35	31.4	30.37	31.17	6335200	-0.18000000	31.17	2011.35890410959	5	12	2011
05/13/2011	31.4	31.5	30.4	30.42	5337700	-0.98000000	30.42	2011.36164383562	5	13	2011
05/16/2011	30.56	31.26	30.42	31	4042900	0.44000000	31	2011.3698630137	5	16	2011
05/17/2011	30.95	31.4	30.55	30.8	3960800	-0.15000000	30.8	2011.37260273973	5	17	2011
05/18/2011	30.92	31.01	30.25	30.83	3845600	-0.09000000	30.83	2011.37534246575	5	18	2011
05/19/2011	31	31.01	30.5	30.84	2760200	-0.16000000	30.84	2011.37808219178	5	19	2011
05/20/2011	30.96	31.24	30.52	30.8	4842800	-0.16000000	30.8	2011.38082191781	5	20	2011
05/23/2011	30.46	30.58	29.6	29.98	6975400	-0.48000000	29.98	2011.38904109589	5	23	2011
05/24/2011	29.93	29.95	29.46	29.46	8638000	-0.47000000	29.46	2011.39178082192	5	24	2011
05/25/2011	28.28	28.75	27.5	28.28	225834700	0	28.28	2011.39452054795	5	25	2011
05/26/2011	28.49	28.95	28.19	28.75	56600900	0.26000000	28.75	2011.39726027397	5	26	2011
05/27/2011	28.83	28.95	28.71	28.88	23579000	0.05000000	28.88	2011.4	5	27	2011
05/31/2011	28.94	28.95	28.12	28.5	25816800	-0.44000000	28.5	2011.41095890411	5	31	2011
06/01/2011	28.37	28.48	27.92	28.05	23708600	-0.32000000	28.05	2011.41369863014	6	1	2011
06/02/2011	28.1	28.46	27.85	28.01	12759300	-0.09000000	28.01	2011.41643835616	6	2	2011
06/03/2011	27.8	27.9	27.58	27.65	13668200	-0.15000000	27.65	2011.41917808219	6	3	2011
06/06/2011	27.6	27.68	27.11	27.23	17647400	-0.37000000	27.23	2011.42739726027	6	6	2011
06/07/2011	27.39	27.54	27.28	27.42	9722500	0.03000000	27.42	2011.4301369863	6	7	2011
06/08/2011	27.26	27.75	27.1	27.32	47106700	0.06000000	27.32	2011.43287671233	6	8	2011
06/09/2011	27.69	28.43	27.53	28.1	14816300	0.41000000	28.1	2011.43561643836	6	9	2011
06/10/2011	28.11	28.98	27.71	28.96	30886000	0.85000000	28.96	2011.43835616438	6	10	2011
06/13/2011	28.98	29.19	28.45	28.98	15553400	0	28.98	2011.44657534247	6	13	2011
06/14/2011	29.11	29.15	28.29	28.51	10218200	-0.60000000	28.51	2011.44931506849	6	14	2011
06/15/2011	28.17	28.61	27.68	27.89	9563600	-0.28000000	27.89	2011.45205479452	6	15	2011
06/16/2011	27.96	28.34	27.84	28.04	8840200	0.08000000	28.04	2011.45479452055	6	16	2011
06/17/2011	28.3	28.35	27.73	27.98	10252300	-0.32000000	27.98	2011.45753424658	6	17	2011
06/20/2011	27.9	28.06	27.62	28.02	8416800	0.12000000	28.02	2011.46575342466	6	20	2011
06/21/2011	28.15	28.85	28.09	28.78	9743900	0.63000000	28.78	2011.46849315069	6	21	2011
06/22/2011	28.7	29.45	28.56	28.8	12288800	0.10000000	28.8	2011.47123287671	6	22	2011
06/23/2011	28.43	28.88	28.11	28.67	8421800	0.24000000	28.67	2011.47397260274	6	23	2011
06/24/2011	28.64	28.87	28.23	28.45	21274300	-0.19000000	28.45	2011.47671232877	6	24	2011
06/27/2011	28.4	28.95	28.28	28.81	7000500	0.41000000	28.81	2011.48493150685	6	27	2011
06/28/2011	28.88	29	28.54	28.78	5201700	-0.10000000	28.78	2011.48767123288	6	28	2011
06/29/2011	29.05	29.48	28.88	29.14	11482800	0.09000000	29.14	2011.4904109589	6	29	2011
06/30/2011	29.24	29.4	29	29.32	6188000	0.08000000	29.32	2011.49315068493	6	30	2011
07/01/2011	29.25	30	29.13	29.98	8002100	0.73000000	29.98	2011.49589041096	7	1	2011
07/05/2011	30.2	30.32	29.59	29.68	6663200	-0.52000000	29.68	2011.50684931507	7	5	2011
07/06/2011	29.55	29.69	29.03	29.38	5663800	-0.17000000	29.38	2011.5095890411	7	6	2011
07/07/2011	29.69	30.34	29.4	30.21	8730600	0.52000000	30.21	2011.51232876712	7	7	2011
07/08/2011	29.82	30.01	29.39	29.94	5517300	0.12000000	29.94	2011.51506849315	7	8	2011
07/11/2011	29.43	29.6	28.78	28.93	8837000	-0.50000000	28.93	2011.52328767123	7	11	2011
07/12/2011	28.77	29.24	28.6	28.72	4719500	-0.05000000	28.72	2011.52602739726	7	12	2011
07/13/2011	28.92	29.25	28.73	28.84	4413500	-0.08000000	28.84	2011.52876712329	7	13	2011
07/14/2011	28.93	29	28.35	28.5	5766700	-0.43000000	28.5	2011.53150684932	7	14	2011
07/15/2011	28.62	28.63	27.94	28.23	5897000	-0.39000000	28.23	2011.53424657534	7	15	2011
07/18/2011	28.11	28.24	27.05	27.65	7560600	-0.46000000	27.65	2011.54246575343	7	18	2011
07/19/2011	27.7	28.06	27.28	27.87	5868000	0.17000000	27.87	2011.54520547945	7	19	2011
07/20/2011	27.98	28.34	27.74	28.31	6222400	0.33000000	28.31	2011.54794520548	7	20	2011
07/21/2011	28.4	29.27	28.3	28.95	9741700	0.55000000	28.95	2011.55068493151	7	21	2011
07/22/2011	28.98	29.1	28.73	29.09	4608700	0.11000000	29.09	2011.55342465753	7	22	2011
07/25/2011	28.96	29.07	28.79	28.95	3814700	-0.01000000	28.95	2011.56164383562	7	25	2011
07/26/2011	28.9	29.57	28.84	29.47	6004400	0.57000000	29.47	2011.56438356164	7	26	2011
07/27/2011	29.27	29.55	29.05	29.1	8427400	-0.17000000	29.1	2011.56712328767	7	27	2011
07/28/2011	29.06	29.45	28.87	28.94	7369600	-0.12000000	28.94	2011.5698630137	7	28	2011
07/29/2011	28.65	28.99	28.46	28.7	6366700	0.05000000	28.7	2011.57260273973	7	29	2011
08/01/2011	29.08	29.19	28.17	28.59	7070500	-0.49000000	28.59	2011.58082191781	8	1	2011
08/02/2011	28.25	28.32	27.54	27.75	10552000	-0.50000000	27.75	2011.58356164384	8	2	2011
08/03/2011	27.69	28.22	27.53	28.19	10453400	0.50000000	28.19	2011.58630136986	8	3	2011
08/04/2011	27.88	28.15	26.32	26.4	18301500	-1.4800000	26.4	2011.58904109589	8	4	2011
08/05/2011	26.01	26.4	24	25.1	20255500	-0.91000000	25.1	2011.59178082192	8	5	2011
08/08/2011	23.74	24.69	22.1	22.58	20249800	-1.1600000	22.58	2011.6	8	8	2011
08/09/2011	22.97	23.98	22.65	23.98	15049500	1.0100000	23.98	2011.60273972603	8	9	2011
08/10/2011	23.66	23.66	22.02	22.14	12214400	-1.5200000	22.14	2011.60547945206	8	10	2011
08/11/2011	22.12	23.58	21.72	23.16	13866600	1.0400000	23.16	2011.60821917808	8	11	2011
08/12/2011	23.49	23.9	23	23.13	8917100	-0.36000000	23.13	2011.61095890411	8	12	2011
08/15/2011	23.39	24.58	23.31	24.52	11981400	1.1300000	24.52	2011.61917808219	8	15	2011
08/16/2011	24.19	25.34	24.07	24.51	10133800	0.32000000	24.51	2011.62191780822	8	16	2011
08/17/2011	24.64	25.57	24.62	24.85	6107600	0.21000000	24.85	2011.62465753425	8	17	2011
08/18/2011	24.01	24.01	22.37	22.7	11142200	-1.3100000	22.7	2011.62739726027	8	18	2011
08/19/2011	22.32	23.29	22.12	22.16	7039800	-0.16000000	22.16	2011.6301369863	8	19	2011
08/22/2011	22.82	22.88	21.73	21.79	7090400	-1.0300000	21.79	2011.63835616438	8	22	2011
08/23/2011	21.82	22.92	21.46	22.92	7217000	1.1000000	22.92	2011.64109589041	8	23	2011
08/24/2011	22.89	23.58	22.74	23.55	5451100	0.66000000	23.55	2011.64383561644	8	24	2011
08/25/2011	24.07	24.93	22.69	23	7107300	-1.0700000	23	2011.64657534247	8	25	2011
08/26/2011	22.7	23.5	22.25	23.26	5248500	0.56000000	23.26	2011.64931506849	8	26	2011
08/29/2011	23.66	25.06	23.66	25	6430600	1.3400000	25	2011.65753424658	8	29	2011
08/30/2011	24.85	25.16	24.39	24.9	5415100	0.05000000	24.9	2011.6602739726	8	30	2011
08/31/2011	25.07	25.74	24.93	25.33	4971600	0.26000000	25.33	2011.66301369863	8	31	2011
09/01/2011	25.2	25.62	24.73	24.79	4051800	-0.41000000	24.79	2011.66575342466	9	1	2011
09/02/2011	24.19	24.25	23.48	23.66	4078200	-0.53000000	23.66	2011.66849315069	9	2	2011
09/06/2011	22.73	23.66	22.52	23.32	5673300	0.59000000	23.32	2011.67945205479	9	6	2011
09/07/2011	23.76	25.56	23.75	25.39	6959500	1.6300000	25.39	2011.68219178082	9	7	2011
09/08/2011	24.91	25.24	24.42	24.59	5804300	-0.32000000	24.59	2011.68493150685	9	8	2011
09/09/2011	24.17	24.5	23.32	23.36	6936400	-0.81000000	23.36	2011.68767123288	9	9	2011
09/12/2011	22.88	23.64	22.74	23.58	6065500	0.70000000	23.58	2011.69589041096	9	12	2011
09/13/2011	23.78	24.38	23.35	24.16	5552500	0.38000000	24.16	2011.69863013699	9	13	2011
09/14/2011	24.33	24.91	23.76	24.49	5931600	0.16000000	24.49	2011.70136986301	9	14	2011
09/15/2011	24.82	25.16	24.48	25.04	4437700	0.22000000	25.04	2011.70410958904	9	15	2011
09/16/2011	25.22	25.58	24.68	25.44	5928000	0.22000000	25.44	2011.70684931507	9	16	2011
09/19/2011	24.79	24.95	24	24.66	5363600	-0.13000000	24.66	2011.71506849315	9	19	2011
09/20/2011	24.61	25.1	24.37	24.6	5061000	-0.01000000	24.6	2011.71780821918	9	20	2011
09/21/2011	24.6	24.97	22.95	22.95	8095700	-1.6500000	22.95	2011.72054794521	9	21	2011
09/22/2011	22.35	22.63	21.2	21.61	10719900	-0.74000000	21.61	2011.72328767123	9	22	2011
09/23/2011	21.41	22.25	21.19	22.19	6539600	0.78000000	22.19	2011.72602739726	9	23	2011
09/26/2011	22.52	23.49	22.3	23.46	8197300	0.94000000	23.46	2011.73424657534	9	26	2011
09/27/2011	23.92	24.28	23.18	23.38	7775800	-0.54000000	23.38	2011.73698630137	9	27	2011
09/28/2011	23.39	23.74	22.71	22.71	5803500	-0.68000000	22.71	2011.7397260274	9	28	2011
09/29/2011	23.29	23.48	22.32	22.89	7851200	-0.40000000	22.89	2011.74246575343	9	29	2011
09/30/2011	22.53	22.86	21.88	21.95	6004500	-0.58000000	21.95	2011.74520547945	9	30	2011
10/03/2011	21.72	22.14	20.28	20.46	9692100	-1.2600000	20.46	2011.75342465753	10	3	2011
10/04/2011	20.04	20.6	19.18	20.55	13000000	0.51000000	20.55	2011.75616438356	10	4	2011
10/05/2011	20.47	21.48	19.83	21.36	10643300	0.89000000	21.36	2011.75890410959	10	5	2011
10/06/2011	21.33	22.03	20.65	22.02	7490100	0.69000000	22.02	2011.76164383562	10	6	2011
10/07/2011	22.16	22.18	20.82	20.97	7431000	-1.1900000	20.97	2011.76438356164	10	7	2011
10/10/2011	21.64	22.19	21.5	22.19	5400100	0.55000000	22.19	2011.77260273973	10	10	2011
10/11/2011	22	22.68	21.65	22.37	5369800	0.37000000	22.37	2011.77534246575	10	11	2011
10/12/2011	22.74	24.2	22.56	23.76	10541600	1.0200000	23.76	2011.77808219178	10	12	2011
10/13/2011	23.43	23.52	22.45	23.03	6038300	-0.40000000	23.03	2011.78082191781	10	13	2011
10/14/2011	23.43	23.5	22.75	23.37	4970600	-0.06000000	23.37	2011.78356164384	10	14	2011
10/17/2011	23.27	23.39	22.2	22.24	5732500	-1.0300000	22.24	2011.79178082192	10	17	2011
10/18/2011	22.29	23.74	21.92	23.44	7937300	1.1500000	23.44	2011.79452054795	10	18	2011
10/19/2011	23.26	23.91	22.43	22.55	8597000	-0.71000000	22.55	2011.79726027397	10	19	2011
10/20/2011	22.6	23.05	22.14	22.91	8190500	0.31000000	22.91	2011.8	10	20	2011
10/21/2011	23.22	24.01	23.22	24.01	7492300	0.79000000	24.01	2011.80273972603	10	21	2011
10/24/2011	23.95	25.24	23.87	25.14	7900800	1.1900000	25.14	2011.81095890411	10	24	2011
10/25/2011	24.83	24.9	24.03	24.18	6998600	-0.65000000	24.18	2011.81369863014	10	25	2011
10/26/2011	24.62	25.58	24.43	25.32	9152400	0.70000000	25.32	2011.81643835616	10	26	2011
10/27/2011	26.29	27.16	25.95	26.52	11788300	0.23000000	26.52	2011.81917808219	10	27	2011
10/28/2011	26.05	26.77	26.01	26.34	5552900	0.29000000	26.34	2011.82191780822	10	28	2011
10/31/2011	25.82	25.82	24.69	24.69	6867000	-1.1300000	24.69	2011.8301369863	10	31	2011
11/01/2011	23.43	24.2	23.19	23.42	8939000	-0.01000000	23.42	2011.83287671233	11	1	2011
11/02/2011	24.02	24.5	23.65	24.19	5503800	0.17000000	24.19	2011.83561643836	11	2	2011
11/03/2011	24.43	24.78	23.6	24.63	6338400	0.20000000	24.63	2011.83835616438	11	3	2011
11/04/2011	23.47	24.06	23.16	23.91	8205000	0.44000000	23.91	2011.84109589041	11	4	2011
11/07/2011	23.81	23.99	23.1	23.72	4654200	-0.09000000	23.72	2011.84931506849	11	7	2011
11/08/2011	23.9	24.13	23.35	24.06	4992800	0.16000000	24.06	2011.85205479452	11	8	2011
11/09/2011	23.26	23.29	22.5	22.54	7714500	-0.72000000	22.54	2011.85479452055	11	9	2011
11/10/2011	22.96	23.4	22.75	23.15	6105000	0.19000000	23.15	2011.85753424658	11	10	2011
11/11/2011	23.46	24	23.39	23.85	3659000	0.39000000	23.85	2011.8602739726	11	11	2011
11/14/2011	23.77	23.83	23.3	23.54	4275100	-0.23000000	23.54	2011.86849315069	11	14	2011
11/15/2011	23.56	23.77	23.1	23.12	13736000	-0.44000000	23.12	2011.87123287671	11	15	2011
11/16/2011	22.93	23.22	22.41	22.45	8635900	-0.48000000	22.45	2011.87397260274	11	16	2011
11/17/2011	22.5	22.72	21.74	21.88	5820000	-0.62000000	21.88	2011.87671232877	11	17	2011
11/18/2011	22.04	22.1	21.5	21.88	5336800	-0.16000000	21.88	2011.87945205479	11	18	2011
11/21/2011	21.47	21.55	20.71	21.01	5561800	-0.46000000	21.01	2011.88767123288	11	21	2011
11/22/2011	20.9	21.43	20.85	21.01	4063400	0.11000000	21.01	2011.8904109589	11	22	2011
11/23/2011	20.75	20.83	20.09	20.1	3467300	-0.65000000	20.1	2011.89315068493	11	23	2011
11/25/2011	19.96	20.55	19.96	20.07	2058900	0.11000000	20.07	2011.89863013699	11	25	2011
11/28/2011	21.07	21.12	20.59	20.87	4987700	-0.20000000	20.87	2011.90684931507	11	28	2011
11/29/2011	20.9	21.4	20.62	21.13	5835700	0.23000000	21.13	2011.9095890411	11	29	2011
11/30/2011	21.99	23.32	21.71	23.31	10920800	1.3200000	23.31	2011.91232876712	11	30	2011
12/01/2011	23.15	23.32	22.83	23	6062500	-0.15000000	23	2011.91506849315	12	1	2011
12/02/2011	23.32	23.7	22.86	23.18	6866700	-0.14000000	23.18	2011.91780821918	12	2	2011
12/05/2011	23.64	24.05	23.28	23.57	4911600	-0.07000000	23.57	2011.92602739726	12	5	2011
12/06/2011	23.45	24.43	23.14	24.06	6750300	0.61000000	24.06	2011.92876712329	12	6	2011
12/07/2011	24.02	24.58	23.81	24.46	5201900	0.44000000	24.46	2011.93150684932	12	7	2011
12/08/2011	24.17	24.17	23.03	23.11	6715400	-1.0600000	23.11	2011.93424657534	12	8	2011
12/09/2011	23.36	24.19	23.33	24.11	4963200	0.75000000	24.11	2011.93698630137	12	9	2011
12/12/2011	23.6	23.62	23	23.29	5345200	-0.31000000	23.29	2011.94520547945	12	12	2011
12/13/2011	23.53	23.64	22.5	22.83	5800800	-0.70000000	22.83	2011.94794520548	12	13	2011
12/14/2011	22.52	23.2	22.45	22.78	5112900	0.26000000	22.78	2011.95068493151	12	14	2011
12/15/2011	23.2	23.52	23.07	23.22	5199400	0.02000000	23.22	2011.95342465753	12	15	2011
12/16/2011	23.45	23.88	23.16	23.36	7234500	-0.09000000	23.36	2011.95616438356	12	16	2011
12/19/2011	23.38	23.42	22.19	22.36	5099400	-1.0200000	22.36	2011.96438356164	12	19	2011
12/20/2011	22.77	24	22.7	23.75	6801900	0.98000000	23.75	2011.96712328767	12	20	2011
12/21/2011	23.81	24.3	23.8	24.08	4556900	0.27000000	24.08	2011.9698630137	12	21	2011
12/22/2011	24.15	24.49	23.99	24.17	3823300	0.02000000	24.17	2011.97260273973	12	22	2011
12/23/2011	24.37	24.37	23.96	24.2	3054200	-0.17000000	24.2	2011.97534246575	12	23	2011
12/27/2011	24.15	24.25	23.8	23.83	3093000	-0.32000000	23.83	2011.98630136986	12	27	2011
12/28/2011	23.86	23.98	22.91	22.97	3806300	-0.89000000	22.97	2011.98904109589	12	28	2011
12/29/2011	22.98	23.33	22.95	23.24	3269500	0.26000000	23.24	2011.99178082192	12	29	2011
12/30/2011	23.23	23.39	22.98	23.2	2266000	-0.03000000	23.2	2011.99452054795	12	30	2011
01/03/2012	23.77	24.5	23.73	24.07	4221700	0.30000000	24.07	2012.00546448087	1	3	2012
01/04/2012	23.96	24.11	23.71	23.92	3697300	-0.04000000	23.92	2012.00819672131	1	4	2012
01/05/2012	23.79	24.1	23.4	23.91	4944100	0.12000000	23.91	2012.01092896175	1	5	2012
01/06/2012	24.05	24.15	23.51	23.54	5193600	-0.51000000	23.54	2012.01366120219	1	6	2012
01/09/2012	23.67	24	23.5	24	4125600	0.33000000	24	2012.0218579235	1	9	2012
01/10/2012	24.44	25.34	24.36	25.07	7599800	0.63000000	25.07	2012.02459016393	1	10	2012
01/11/2012	24.95	25.49	24.77	25.37	4432900	0.42000000	25.37	2012.02732240437	1	11	2012
01/12/2012	25.52	25.65	25.08	25.43	3444400	-0.09000000	25.43	2012.03005464481	1	12	2012
01/13/2012	25.04	25.04	24.4	24.95	3256300	-0.09000000	24.95	2012.03278688525	1	13	2012
01/17/2012	25.18	25.42	24.37	24.56	4504400	-0.62000000	24.56	2012.04371584699	1	17	2012
01/18/2012	24.46	25.25	24.16	25.23	4917400	0.77000000	25.23	2012.04644808743	1	18	2012
01/19/2012	25.41	25.79	25.27	25.55	4005900	0.14000000	25.55	2012.04918032787	1	19	2012
01/20/2012	25.47	25.84	25.32	25.65	4950600	0.18000000	25.65	2012.05191256831	1	20	2012
01/23/2012	25.69	25.9	25.29	25.44	3529100	-0.25000000	25.44	2012.06010928962	1	23	2012
01/24/2012	25.09	25.38	24.75	25.32	3695100	0.23000000	25.32	2012.06284153006	1	24	2012
01/25/2012	25.18	25.45	24.88	25.31	5308100	0.13000000	25.31	2012.06557377049	1	25	2012
01/26/2012	25.38	25.6	24.94	25.14	5449000	-0.24000000	25.14	2012.06830601093	1	26	2012
01/27/2012	24.99	25.55	24.84	25.25	5056100	0.26000000	25.25	2012.07103825137	1	27	2012
01/30/2012	24.97	25.34	24.66	25.2	3602200	0.23000000	25.2	2012.07923497268	1	30	2012
01/31/2012	25.44	25.63	24.91	25.11	3666200	-0.33000000	25.11	2012.08196721312	1	31	2012
02/01/2012	25.66	26.92	25.36	26.6	9969600	0.94000000	26.6	2012.08469945355	2	1	2012
02/02/2012	26.73	26.79	26.09	26.31	5008400	-0.42000000	26.31	2012.08743169399	2	2	2012
02/03/2012	26.76	27.69	26.72	27.17	9311100	0.41000000	27.17	2012.09016393443	2	3	2012
02/06/2012	27	27.02	26.52	26.8	4808000	-0.20000000	26.8	2012.09836065574	2	6	2012
02/07/2012	26.97	27.01	26.56	26.7	4244700	-0.27000000	26.7	2012.10109289618	2	7	2012
02/08/2012	26.75	27.13	26.54	27.04	4609600	0.29000000	27.04	2012.10382513661	2	8	2012
02/09/2012	27.11	27.8	27.1	27.35	5493100	0.24000000	27.35	2012.10655737705	2	9	2012
02/10/2012	26.93	26.97	26.5	26.66	4104000	-0.27000000	26.66	2012.10928961749	2	10	2012
02/13/2012	27.06	27.4	26.76	26.82	3529700	-0.24000000	26.82	2012.1174863388	2	13	2012
02/14/2012	26.71	26.8	26.24	26.6	3779000	-0.11000000	26.6	2012.12021857924	2	14	2012
02/15/2012	26.73	26.93	26.41	26.49	3474900	-0.24000000	26.49	2012.12295081967	2	15	2012
02/16/2012	26.56	27.3	26.48	27.28	4927000	0.72000000	27.28	2012.12568306011	2	16	2012
02/17/2012	27.34	27.39	27.04	27.23	2970900	-0.11000000	27.23	2012.12841530055	2	17	2012
02/21/2012	27.3	27.55	27.1	27.33	3839000	0.03000000	27.33	2012.1393442623	2	21	2012
02/22/2012	27.44	27.94	27.22	27.67	6631900	0.23000000	27.67	2012.14207650273	2	22	2012
02/23/2012	27.82	28.1	27.48	27.99	7850500	0.17000000	27.99	2012.14480874317	2	23	2012
02/24/2012	29.82	30.09	28	28.41	18341900	-1.4100000	28.41	2012.14754098361	2	24	2012
02/27/2012	28.35	28.79	28.03	28.66	7524800	0.31000000	28.66	2012.15573770492	2	27	2012
02/28/2012	28.67	29.09	28.56	28.96	9739200	0.29000000	28.96	2012.15846994536	2	28	2012
02/29/2012	29.13	29.59	28.73	29.22	7310400	0.09000000	29.22	2012.16120218579	2	29	2012
03/01/2012	29.39	29.99	29.26	29.45	6683800	0.06000000	29.45	2012.16393442623	3	1	2012
03/02/2012	29.66	29.87	28.43	29.8	11832900	0.14000000	29.8	2012.16666666667	3	2	2012
03/05/2012	29.65	31.3	29.49	30.39	14491400	0.74000000	30.39	2012.17486338798	3	5	2012
03/06/2012	29.63	29.84	28.85	29.05	11485100	-0.58000000	29.05	2012.17759562842	3	6	2012
03/07/2012	29.26	29.92	29.12	29.45	9158700	0.19000000	29.45	2012.18032786885	3	7	2012
03/08/2012	28.59	28.78	28.31	28.31	77999300	-0.28000000	28.31	2012.18306010929	3	8	2012
03/09/2012	28.45	28.68	28.23	28.25	23337500	-0.20000000	28.25	2012.18579234973	3	9	2012
03/12/2012	28.37	28.41	27.88	28.15	11441900	-0.22000000	28.15	2012.19398907104	3	12	2012
03/13/2012	28.28	28.5	27.93	28.4	13495400	0.12000000	28.4	2012.19672131148	3	13	2012
03/14/2012	28.34	28.51	28.17	28.25	11863200	-0.09000000	28.25	2012.19945355191	3	14	2012
03/15/2012	28.3	28.38	28.05	28.08	13303000	-0.22000000	28.08	2012.20218579235	3	15	2012
03/16/2012	28.1	28.38	27.89	28.03	11431500	-0.07000000	28.03	2012.20491803279	3	16	2012
03/19/2012	27.99	28.03	27.7	27.8	10576500	-0.19000000	27.8	2012.2131147541	3	19	2012
03/20/2012	27.69	28.47	27.6	28.32	15772100	0.63000000	28.32	2012.21584699454	3	20	2012
03/21/2012	28.46	28.65	28.15	28.49	11103200	0.03000000	28.49	2012.21857923497	3	21	2012
03/22/2012	28.17	28.3	27.71	27.98	10417100	-0.19000000	27.98	2012.22131147541	3	22	2012
03/23/2012	28.25	28.32	27.98	28.27	8350900	0.02000000	28.27	2012.22404371585	3	23	2012
03/26/2012	28.75	29.2	28.54	29.06	18982700	0.31000000	29.06	2012.23224043716	3	26	2012
03/27/2012	29.37	30.45	29.16	29.67	28527400	0.30000000	29.67	2012.2349726776	3	27	2012
03/28/2012	29.73	30.13	29.28	29.7	14985100	-0.03000000	29.7	2012.23770491803	3	28	2012
03/29/2012	29.39	30.01	29.1	29.94	12476700	0.55000000	29.94	2012.24043715847	3	29	2012
03/30/2012	30.22	30.92	30.1	30.83	19838900	0.61000000	30.83	2012.24316939891	3	30	2012
04/02/2012	30.85	31.29	30.45	31.17	16755300	0.32000000	31.17	2012.25136612022	4	2	2012
04/03/2012	31.41	31.41	30.37	30.87	13932000	-0.54000000	30.87	2012.25409836066	4	3	2012
04/04/2012	31.13	32.99	30.92	32.52	38383900	1.3900000	32.52	2012.25683060109	4	4	2012
04/05/2012	32.4	33.45	32.15	32.89	18230800	0.49000000	32.89	2012.25956284153	4	5	2012
04/09/2012	32.4	32.59	31.93	31.99	12633200	-0.41000000	31.99	2012.27049180328	4	9	2012
04/10/2012	32.57	32.8	31.02	31.24	21009500	-1.3300000	31.24	2012.27322404372	4	10	2012
04/11/2012	31.77	32.02	31.6	31.87	10170600	0.10000000	31.87	2012.27595628415	4	11	2012
04/12/2012	32.02	33.34	31.91	33.23	20275100	1.2100000	33.23	2012.27868852459	4	12	2012
04/13/2012	33.03	33.07	32.43	32.48	10230900	-0.55000000	32.48	2012.28142076503	4	13	2012
04/16/2012	32.82	33.13	32.11	32.81	8213200	-0.01000000	32.81	2012.28961748634	4	16	2012
04/17/2012	33.05	33.26	32.48	32.72	9401200	-0.33000000	32.72	2012.29234972678	4	17	2012
04/18/2012	33.12	33.15	32.42	32.59	9083400	-0.53000000	32.59	2012.29508196721	4	18	2012
04/19/2012	32.51	32.8	32.01	32.27	9499900	-0.24000000	32.27	2012.29781420765	4	19	2012
04/20/2012	32.58	32.74	31.95	32.06	8496700	-0.52000000	32.06	2012.30054644809	4	20	2012
04/23/2012	31.57	32.13	31.3	32.09	7954500	0.52000000	32.09	2012.3087431694	4	23	2012
04/24/2012	32.07	32.57	31.83	32.4	6672100	0.33000000	32.4	2012.31147540984	4	24	2012
04/25/2012	32.73	33.22	32.21	32.83	8892300	0.10000000	32.83	2012.31420765027	4	25	2012
04/26/2012	32.68	33.96	32.46	33.71	13586400	1.0300000	33.71	2012.31693989071	4	26	2012
04/27/2012	33.86	34.91	33.41	34.46	13883700	0.60000000	34.46	2012.31967213115	4	27	2012
04/30/2012	34.44	34.54	33.62	34.03	9940700	-0.41000000	34.03	2012.32786885246	4	30	2012
05/01/2012	34.25	35.04	34	34.34	9601400	0.09000000	34.34	2012.3306010929	5	1	2012
05/02/2012	34.21	34.87	33.8	34.76	8684800	0.55000000	34.76	2012.33333333333	5	2	2012
05/03/2012	35.04	35.05	34	34.14	14125900	-0.90000000	34.14	2012.33606557377	5	3	2012
05/04/2012	32.88	33.2	31.76	32.83	23831200	-0.05000000	32.83	2012.33879781421	5	4	2012
05/07/2012	30.5	31.97	30.46	31.84	155232800	1.3400000	31.84	2012.34699453552	5	7	2012
05/08/2012	32.19	32.25	31.05	31.7	40584000	-0.49000000	31.7	2012.34972677596	5	8	2012
05/09/2012	31.46	32.15	31.4	31.83	25766700	0.37000000	31.83	2012.35245901639	5	9	2012
05/10/2012	32.39	32.55	32.05	32.14	16674400	-0.25000000	32.14	2012.35519125683	5	10	2012
05/11/2012	31.65	32.26	31.52	31.75	19157700	0.10000000	31.75	2012.35792349727	5	11	2012
05/14/2012	31.7	31.83	31.19	31.3	18488100	-0.40000000	31.3	2012.36612021858	5	14	2012
05/15/2012	31.2	31.48	30.34	30.96	16715600	-0.24000000	30.96	2012.36885245902	5	15	2012
05/16/2012	31.15	31.36	30.34	30.45	18003200	-0.70000000	30.45	2012.37158469945	5	16	2012
05/17/2012	29.96	30.16	28.34	28.47	34930300	-1.4900000	28.47	2012.37431693989	5	17	2012
05/18/2012	28.59	28.96	27.89	28.33	20417400	-0.26000000	28.33	2012.37704918033	5	18	2012
05/21/2012	28.7	29.66	28.33	29.44	13010000	0.74000000	29.44	2012.38524590164	5	21	2012
05/22/2012	29.46	29.98	29.06	29.33	9790300	-0.13000000	29.33	2012.38797814208	5	22	2012
05/23/2012	29.02	29.43	28.41	29.26	15231200	0.24000000	29.26	2012.39071038251	5	23	2012
05/24/2012	29.41	29.69	28.79	29.41	16024300	0	29.41	2012.39344262295	5	24	2012
05/25/2012	29.14	29.36	28.89	28.99	8959200	-0.15000000	28.99	2012.39617486339	5	25	2012
05/29/2012	29.24	29.9	29.24	29.78	10231900	0.54000000	29.78	2012.40710382514	5	29	2012
05/30/2012	29.82	29.89	28.67	28.89	16519100	-0.93000000	28.89	2012.40983606557	5	30	2012
05/31/2012	28.97	29.4	28.4	29.18	11606900	0.21000000	29.18	2012.41256830601	5	31	2012
06/01/2012	28.16	28.48	27.21	27.21	28423200	-0.95000000	27.21	2012.41530054645	6	1	2012
06/04/2012	27.25	27.94	27.18	27.53	16051400	0.28000000	27.53	2012.42349726776	6	4	2012
06/05/2012	27.36	28.69	27.32	28.65	13226300	1.2900000	28.65	2012.4262295082	6	5	2012
06/06/2012	29.13	29.98	28.85	29.9	14949300	0.77000000	29.9	2012.42896174863	6	6	2012
06/07/2012	30.45	30.73	29.98	30.15	13581800	-0.30000000	30.15	2012.43169398907	6	7	2012
06/08/2012	29.88	30.49	29.48	30.48	8175500	0.60000000	30.48	2012.43442622951	6	8	2012
06/11/2012	30.86	30.96	29.47	29.54	9575600	-1.3200000	29.54	2012.44262295082	6	11	2012
06/12/2012	29.65	30.2	29.45	30.19	7446100	0.54000000	30.19	2012.44535519126	6	12	2012
06/13/2012	30.06	30.75	29.7	30.3	14540400	0.24000000	30.3	2012.44808743169	6	13	2012
06/14/2012	30.32	31.31	30.03	31.03	11245600	0.71000000	31.03	2012.45081967213	6	14	2012
06/15/2012	31.4	31.73	30.95	31.48	13805800	0.08000000	31.48	2012.45355191257	6	15	2012
06/18/2012	31.11	31.69	30.94	31.51	12447200	0.40000000	31.51	2012.46174863388	6	18	2012
06/19/2012	31.8	32.22	31.52	31.94	10929000	0.14000000	31.94	2012.46448087432	6	19	2012
06/20/2012	32.05	32.35	31.45	32.05	10146900	0	32.05	2012.46721311475	6	20	2012
06/21/2012	31.99	32.29	30.8	31.04	11830100	-0.95000000	31.04	2012.46994535519	6	21	2012
06/22/2012	31.34	31.69	31.2	31.44	15385200	0.10000000	31.44	2012.47267759563	6	22	2012
06/25/2012	30.91	30.91	30.3	30.63	10742400	-0.28000000	30.63	2012.48087431694	6	25	2012
06/26/2012	31.02	31.24	30.37	30.8	13756800	-0.22000000	30.8	2012.48360655738	6	26	2012
06/27/2012	31.05	31.25	30.62	30.82	12542400	-0.23000000	30.82	2012.48633879781	6	27	2012
06/28/2012	30.48	30.88	30.02	30.84	9429800	0.36000000	30.84	2012.48907103825	6	28	2012
06/29/2012	31.46	32.17	31.09	32.09	15209800	0.63000000	32.09	2012.49180327869	6	29	2012
07/02/2012	32.38	32.45	31.48	31.84	8430700	-0.54000000	31.84	2012.5	7	2	2012
07/03/2012	31.71	32.42	31.66	32.39	6127100	0.68000000	32.39	2012.50273224044	7	3	2012
07/05/2012	32.19	32.3	31.8	31.97	6010800	-0.22000000	31.97	2012.50819672131	7	5	2012
07/06/2012	31.5	31.69	31.29	31.57	4674500	0.07000000	31.57	2012.51092896175	7	6	2012
07/09/2012	31.42	31.54	30.71	30.95	5704200	-0.47000000	30.95	2012.51912568306	7	9	2012
07/10/2012	31.28	31.5	30.72	30.97	7762500	-0.31000000	30.97	2012.5218579235	7	10	2012
07/11/2012	31	31.15	30.53	30.83	7190200	-0.17000000	30.83	2012.52459016393	7	11	2012
07/12/2012	30.53	30.64	29.97	30.47	7674000	-0.06000000	30.47	2012.52732240437	7	12	2012
07/13/2012	30.64	31.87	30.63	31.44	9570000	0.80000000	31.44	2012.53005464481	7	13	2012
07/16/2012	31.42	31.48	30.9	31.28	6047300	-0.14000000	31.28	2012.53825136612	7	16	2012
07/17/2012	31.36	32.62	31.08	32.29	11492100	0.93000000	32.29	2012.54098360656	7	17	2012
07/18/2012	32.14	32.38	31.57	31.84	8486600	-0.30000000	31.84	2012.54371584699	7	18	2012
07/19/2012	32	32	31.38	31.76	6535200	-0.24000000	31.76	2012.54644808743	7	19	2012
07/20/2012	31.37	31.42	31	31.03	5727600	-0.34000000	31.03	2012.54918032787	7	20	2012
07/23/2012	30.17	30.79	29.9	30.68	9106100	0.51000000	30.68	2012.55737704918	7	23	2012
07/24/2012	30.77	30.88	30.12	30.52	6891800	-0.25000000	30.52	2012.56010928962	7	24	2012
07/25/2012	30.79	30.91	30	30.15	8850700	-0.64000000	30.15	2012.56284153006	7	25	2012
07/26/2012	30.77	30.9	30.08	30.69	8139800	-0.08000000	30.69	2012.56557377049	7	26	2012
07/27/2012	30.89	31.88	30.74	31.57	8255500	0.68000000	31.57	2012.56830601093	7	27	2012
07/30/2012	31.48	31.91	31.19	31.72	6491900	0.24000000	31.72	2012.57650273224	7	30	2012
07/31/2012	31.39	31.5	30.76	31.27	10487000	-0.12000000	31.27	2012.57923497268	7	31	2012
08/01/2012	31.36	31.48	30.72	30.84	7144200	-0.52000000	30.84	2012.58196721312	8	1	2012
08/02/2012	30.72	31.44	30.27	30.84	12004200	0.12000000	30.84	2012.58469945355	8	2	2012
08/03/2012	31.28	31.43	30.68	31.34	24441800	0.06000000	31.34	2012.58743169399	8	3	2012
08/06/2012	31.38	32.43	31.35	32.09	64985800	0.71000000	32.09	2012.5956284153	8	6	2012
08/07/2012	32.35	32.58	32.12	32.35	18725600	0	32.35	2012.59836065574	8	7	2012
08/08/2012	32.18	32.65	31.75	32.38	11597300	0.20000000	32.38	2012.60109289618	8	8	2012
08/09/2012	32.39	32.69	32.15	32.51	9206400	0.12000000	32.51	2012.60382513661	8	9	2012
08/10/2012	32.38	32.66	32.13	32.6	7298800	0.22000000	32.6	2012.60655737705	8	10	2012
08/13/2012	32.51	33.23	32.26	33.11	10514800	0.60000000	33.11	2012.61475409836	8	13	2012
08/14/2012	33.54	34.6	33.39	33.82	23758800	0.28000000	33.82	2012.6174863388	8	14	2012
08/15/2012	33.64	34.41	33.59	34.03	9179800	0.39000000	34.03	2012.62021857924	8	15	2012
08/16/2012	34.17	35	34.16	34.61	18856700	0.44000000	34.61	2012.62295081967	8	16	2012
08/17/2012	34.62	34.9	34.3	34.8	11213100	0.18000000	34.8	2012.62568306011	8	17	2012
08/20/2012	34.65	34.85	34.2	34.66	13200500	0.01000000	34.66	2012.63387978142	8	20	2012
08/21/2012	34.73	34.8	33.8	34.13	12006200	-0.60000000	34.13	2012.63661202186	8	21	2012
08/22/2012	34.03	34.4	33.55	33.55	10294900	-0.48000000	33.55	2012.6393442623	8	22	2012
08/23/2012	33.61	33.8	33.34	33.76	9472400	0.15000000	33.76	2012.64207650273	8	23	2012
08/24/2012	33.53	34.56	33.4	34.47	10710600	0.94000000	34.47	2012.64480874317	8	24	2012
08/27/2012	34.61	34.73	34.02	34.58	9116800	-0.03000000	34.58	2012.65300546448	8	27	2012
08/28/2012	34.49	34.77	34.26	34.27	7902200	-0.22000000	34.27	2012.65573770492	8	28	2012
08/29/2012	34.37	34.56	33.89	33.94	7378500	-0.43000000	33.94	2012.65846994536	8	29	2012
08/30/2012	33.61	33.99	33.51	33.79	5749700	0.18000000	33.79	2012.66120218579	8	30	2012
08/31/2012	34.06	34.46	33.65	34.33	14383100	0.27000000	34.33	2012.66393442623	8	31	2012
09/04/2012	34.37	35.36	34.24	34.56	18858400	0.19000000	34.56	2012.67486338798	9	4	2012
09/05/2012	34.68	35.04	34.4	34.81	15225900	0.13000000	34.81	2012.67759562842	9	5	2012
09/06/2012	33.78	35.3	33.75	34.22	38646900	0.44000000	34.22	2012.68032786885	9	6	2012
09/07/2012	34.39	34.54	33.35	33.99	26601500	-0.40000000	33.99	2012.68306010929	9	7	2012
09/10/2012	33.35	33.83	32.9	33.3	42565800	-0.05000000	33.3	2012.6912568306	9	10	2012
09/11/2012	32.59	33.5	32.56	33.45	322510400	0.86000000	33.45	2012.69398907104	9	11	2012
09/12/2012	34.03	34.44	33.55	33.8	83504800	-0.23000000	33.8	2012.69672131148	9	12	2012
09/13/2012	33.99	34.54	33.69	34.44	42765800	0.45000000	34.44	2012.69945355191	9	13	2012
09/14/2012	34.83	35.42	34.73	35.02	43673400	0.19000000	35.02	2012.70218579235	9	14	2012
09/17/2012	34.9	34.99	34.52	34.75	23049400	-0.15000000	34.75	2012.71038251366	9	17	2012
09/18/2012	34.86	35.15	34.24	34.4	25216600	-0.46000000	34.4	2012.7131147541	9	18	2012
09/19/2012	34.58	34.65	34.17	34.26	19643200	-0.32000000	34.26	2012.71584699454	9	19	2012
09/20/2012	33.99	34.13	33.45	33.82	30009600	-0.17000000	33.82	2012.71857923497	9	20	2012
09/21/2012	34.09	34.11	33.45	33.63	28975400	-0.46000000	33.63	2012.72131147541	9	21	2012
09/24/2012	33.35	34.08	33.24	33.9	17818300	0.55000000	33.9	2012.72950819672	9	24	2012
09/25/2012	34.14	34.2	32.95	33.08	23531900	-1.0600000	33.08	2012.73224043716	9	25	2012
09/26/2012	32.84	33.13	32.1	32.75	30625400	-0.09000000	32.75	2012.7349726776	9	26	2012
09/27/2012	33.02	33.32	32.83	33.2	14086700	0.18000000	33.2	2012.73770491803	9	27	2012
09/28/2012	32.91	33.09	32.61	32.79	21198200	-0.12000000	32.79	2012.74043715847	9	28	2012
10/01/2012	33.02	33.59	32.99	33.26	17354900	0.24000000	33.26	2012.74863387978	10	1	2012
10/02/2012	33.48	33.76	33.26	33.47	17543600	-0.01000000	33.47	2012.75136612022	10	2	2012
10/03/2012	33.6	34.41	33.48	34.21	22158000	0.61000000	34.21	2012.75409836066	10	3	2012
10/04/2012	34.51	35.19	34.42	34.95	25754500	0.44000000	34.95	2012.75683060109	10	4	2012
10/05/2012	35.2	35.4	35.06	35.23	21846000	0.03000000	35.23	2012.75956284153	10	5	2012
10/08/2012	34.99	35.95	34.9	35.9	16950900	0.91000000	35.9	2012.76775956284	10	8	2012
10/09/2012	36	36.08	35.32	35.45	25205100	-0.55000000	35.45	2012.77049180328	10	9	2012
10/10/2012	35.54	35.95	35.33	35.49	17141200	-0.05000000	35.49	2012.77322404372	10	10	2012
10/11/2012	35.94	36.14	35.65	35.68	17011800	-0.26000000	35.68	2012.77595628415	10	11	2012
10/12/2012	35.31	35.82	35.24	35.46	12019000	0.15000000	35.46	2012.77868852459	10	12	2012
10/15/2012	35.71	36.32	35.5	36.29	17457300	0.58000000	36.29	2012.7868852459	10	15	2012
10/16/2012	36.69	36.91	36.25	36.35	21251100	-0.34000000	36.35	2012.78961748634	10	16	2012
10/17/2012	36.64	36.97	36.44	36.86	16843600	0.22000000	36.86	2012.79234972678	10	17	2012
10/18/2012	36.86	37.67	36.8	37.21	25909000	0.35000000	37.21	2012.79508196721	10	18	2012
10/19/2012	37.01	37.1	35.48	35.7	30261700	-1.3100000	35.7	2012.79781420765	10	19	2012
10/22/2012	35.8	35.88	35.04	35.55	17907000	-0.25000000	35.55	2012.80601092896	10	22	2012
10/23/2012	35.03	35.18	34.58	34.75	23504900	-0.28000000	34.75	2012.8087431694	10	23	2012
10/24/2012	35	35.2	34.6	34.93	12380200	-0.07000000	34.93	2012.81147540984	10	24	2012
10/25/2012	35.22	35.32	34.62	34.98	14367700	-0.24000000	34.98	2012.81420765027	10	25	2012
10/26/2012	34.95	35.08	34.56	34.72	13651700	-0.23000000	34.72	2012.81693989071	10	26	2012
10/31/2012	34.18	34.97	34.16	34.93	14730800	0.75000000	34.93	2012.8306010929	10	31	2012
11/01/2012	35.15	35.56	34.76	35.2	18600100	0.05000000	35.2	2012.83333333333	11	1	2012
11/02/2012	33.95	34.07	32.63	32.68	56799900	-1.2700000	32.68	2012.83606557377	11	2	2012
11/05/2012	32.9	33.23	32.29	32.8	24874000	-0.10000000	32.8	2012.84426229508	11	5	2012
11/06/2012	32.89	33.21	32.71	33.12	15394000	0.23000000	33.12	2012.84699453552	11	6	2012
11/07/2012	32.71	32.92	31.85	32	25992500	-0.71000000	32	2012.84972677596	11	7	2012
11/08/2012	32.03	32.27	31.41	31.41	19670800	-0.62000000	31.41	2012.85245901639	11	8	2012
11/09/2012	31.35	32.31	31.03	32.17	21658500	0.82000000	32.17	2012.85519125683	11	9	2012
11/12/2012	32.14	32.18	31.73	31.98	14883200	-0.16000000	31.98	2012.86338797814	11	12	2012
11/13/2012	31.66	31.95	31	31.35	26745300	-0.31000000	31.35	2012.86612021858	11	13	2012
11/14/2012	31.51	31.58	30.64	30.68	20857500	-0.83000000	30.68	2012.86885245902	11	14	2012
11/15/2012	30.97	31.6	30.82	31.24	18854000	0.27000000	31.24	2012.87158469945	11	15	2012
11/16/2012	31.37	31.85	31.08	31.8	28498200	0.43000000	31.8	2012.87431693989	11	16	2012
11/19/2012	32.12	32.67	31.95	32.39	25683100	0.27000000	32.39	2012.8825136612	11	19	2012
11/20/2012	32.34	32.58	32.09	32.41	13072900	0.07000000	32.41	2012.88524590164	11	20	2012
11/21/2012	32.62	32.67	32.2	32.67	10157300	0.05000000	32.67	2012.88797814208	11	21	2012
11/23/2012	32.75	32.86	32.58	32.83	4353400	0.08000000	32.83	2012.89344262295	11	23	2012
11/26/2012	32.71	32.98	32.53	32.97	10656300	0.26000000	32.97	2012.90163934426	11	26	2012
11/27/2012	32.86	32.97	32.45	32.49	11445600	-0.37000000	32.49	2012.9043715847	11	27	2012
11/28/2012	32.21	32.66	32.1	32.6	15335500	0.39000000	32.6	2012.90710382514	11	28	2012
11/29/2012	32.75	33.44	32.72	33.35	17907000	0.60000000	33.35	2012.90983606557	11	29	2012
11/30/2012	33.4	33.57	32.92	33.13	15665300	-0.27000000	33.13	2012.91256830601	11	30	2012
12/03/2012	33.34	33.51	33.11	33.12	11749500	-0.22000000	33.12	2012.92076502732	12	3	2012
12/04/2012	33.22	33.52	33.08	33.32	13758700	0.10000000	33.32	2012.92349726776	12	4	2012
12/05/2012	33.52	34.3	33.45	33.78	28749400	0.26000000	33.78	2012.9262295082	12	5	2012
12/06/2012	33.84	33.9	33.13	33.26	20384500	-0.58000000	33.26	2012.92896174863	12	6	2012
12/07/2012	33.82	34.5	33.76	34.13	28958200	0.31000000	34.13	2012.93169398907	12	7	2012
12/10/2012	33.75	33.84	33.22	33.36	24811300	-0.39000000	33.36	2012.93989071038	12	10	2012
12/11/2012	34.28	35.42	34	35.26	253081100	0.98000000	35.26	2012.94262295082	12	11	2012
12/12/2012	35.58	35.82	34.51	34.85	62911400	-0.73000000	34.85	2012.94535519126	12	12	2012
12/13/2012	34.84	35.04	34	34.24	42727700	-0.60000000	34.24	2012.94808743169	12	13	2012
12/14/2012	34.06	34.35	33.66	33.94	29331800	-0.12000000	33.94	2012.95081967213	12	14	2012
12/17/2012	34.62	35	34.22	34.95	33932000	0.33000000	34.95	2012.95901639344	12	17	2012
12/18/2012	35.2	35.5	34.88	35.5	32187600	0.30000000	35.5	2012.96174863388	12	18	2012
12/19/2012	35.55	35.69	34.84	34.89	22169000	-0.66000000	34.89	2012.96448087432	12	19	2012
12/20/2012	34.94	35.58	34.75	35.53	26891700	0.59000000	35.53	2012.96721311475	12	20	2012
12/21/2012	34.92	35.19	34.34	34.74	31856600	-0.18000000	34.74	2012.96994535519	12	21	2012
12/24/2012	34.63	35.2	34.54	35.2	6816400	0.57000000	35.2	2012.9781420765	12	24	2012
12/26/2012	35.31	35.43	34.96	35.35	11728100	0.04000000	35.35	2012.98360655738	12	26	2012
12/27/2012	35.5	35.5	34.4	34.97	16674800	-0.53000000	34.97	2012.98633879781	12	27	2012
12/28/2012	34.6	34.99	34.5	34.58	11919300	-0.02000000	34.58	2012.98907103825	12	28	2012
12/31/2012	34.76	35.56	34.46	35.3	19797700	0.54000000	35.3	2012.99726775956	12	31	2012
01/02/2013	36.29	36.55	35.96	36.48	22929700	0.19000000	36.48	2013.00273972603	1	2	2013
01/03/2013	36.53	36.61	36.06	36.18	17115900	-0.35000000	36.18	2013.00547945206	1	3	2013
01/04/2013	36.36	36.41	35.89	36.3	13844700	-0.06000000	36.3	2013.00821917808	1	4	2013
01/07/2013	36.1	36.2	35.5	35.93	18383700	-0.17000000	35.93	2013.01643835616	1	7	2013
01/08/2013	35.85	35.92	35.28	35.65	16094700	-0.20000000	35.65	2013.01917808219	1	8	2013
01/09/2013	35.8	36.1	35.52	35.76	14719000	-0.04000000	35.76	2013.02191780822	1	9	2013
01/10/2013	35.79	35.95	35.46	35.8	18181000	0.01000000	35.8	2013.02465753425	1	10	2013
01/11/2013	35.92	36	35.08	35.23	17833500	-0.69000000	35.23	2013.02739726027	1	11	2013
01/14/2013	35.2	35.33	34.56	35.05	18060100	-0.15000000	35.05	2013.03561643836	1	14	2013
01/15/2013	34.81	35.1	34.6	34.84	13935400	0.03000000	34.84	2013.03835616438	1	15	2013
01/16/2013	34.61	35.66	34.56	35.54	17042800	0.93000000	35.54	2013.04109589041	1	16	2013
01/17/2013	35.57	35.81	35.14	35.21	17730800	-0.36000000	35.21	2013.04383561644	1	17	2013
01/18/2013	35.29	35.33	34.7	35.09	19192200	-0.20000000	35.09	2013.04657534247	1	18	2013
01/22/2013	35.08	36.01	35.08	35.91	18891100	0.83000000	35.91	2013.05753424658	1	22	2013
01/23/2013	35.92	36.52	35.65	36.46	18740900	0.54000000	36.46	2013.0602739726	1	23	2013
01/24/2013	36.54	37.12	36.49	36.6	22227900	0.06000000	36.6	2013.06301369863	1	24	2013
01/25/2013	36.75	36.86	36.33	36.7	13145300	-0.05000000	36.7	2013.06575342466	1	25	2013
01/28/2013	37.09	37.51	36.81	37.3	22224000	0.21000000	37.3	2013.07397260274	1	28	2013
01/29/2013	37.43	38.05	37.41	37.82	23853800	0.39000000	37.82	2013.07671232877	1	29	2013
01/30/2013	37.8	38	37.52	37.67	17981100	-0.13000000	37.67	2013.0794520548	1	30	2013
01/31/2013	37.55	38.05	37.39	37.83	13588100	0.28000000	37.83	2013.08219178082	1	31	2013
02/01/2013	38.19	39.13	38.15	38.86	22196300	0.67000000	38.86	2013.08493150685	2	1	2013
02/04/2013	38.55	38.64	38.15	38.19	18772500	-0.36000000	38.19	2013.09315068493	2	4	2013
02/05/2013	38.48	39.02	38.17	38.75	17610300	0.27000000	38.75	2013.09589041096	2	5	2013
02/06/2013	38.49	39	38.32	38.75	14232600	0.26000000	38.75	2013.09863013699	2	6	2013
02/07/2013	38.84	38.94	38.07	38.64	13559100	-0.20000000	38.64	2013.10136986301	2	7	2013
02/08/2013	38.76	39.03	38.51	38.79	13107500	0.03000000	38.79	2013.10410958904	2	8	2013
02/11/2013	38.89	39.56	38.65	39.45	14231600	0.56000000	39.45	2013.11232876712	2	11	2013
02/12/2013	39.5	39.9	38.5	38.63	25676800	-0.87000000	38.63	2013.11506849315	2	12	2013
02/13/2013	38.93	39.18	38.56	38.87	16533800	-0.06000000	38.87	2013.11780821918	2	13	2013
02/14/2013	38.64	39.26	38.5	39.21	18322000	0.57000000	39.21	2013.12054794521	2	14	2013
02/15/2013	39.31	39.31	38.32	38.35	20563400	-0.96000000	38.35	2013.12328767123	2	15	2013
02/19/2013	38.36	38.93	38.1	38.6	15838200	0.24000000	38.6	2013.13424657534	2	19	2013
02/20/2013	38.6	38.68	37.5	37.57	19869300	-1.0300000	37.57	2013.13698630137	2	20	2013
02/21/2013	37.36	37.61	36.82	37.28	24540400	-0.08000000	37.28	2013.1397260274	2	21	2013
02/22/2013	39.29	39.53	37.86	38.45	47610600	-0.84000000	38.45	2013.14246575343	2	22	2013
02/25/2013	38.89	38.93	36.86	37.06	26898300	-1.8300000	37.06	2013.15068493151	2	25	2013
02/26/2013	37.46	37.79	36.68	37.69	27979500	0.23000000	37.69	2013.15342465753	2	26	2013
02/27/2013	37.74	37.9	37.39	37.77	15280700	0.03000000	37.77	2013.15616438356	2	27	2013
02/28/2013	37.85	38.46	37.73	38.01	16426800	0.16000000	38.01	2013.15890410959	2	28	2013
03/01/2013	37.46	38.01	37.15	37.85	13927900	0.39000000	37.85	2013.16164383562	3	1	2013