Date	Open	High	Low	Close	Volume	Adj.Close
6/21/2013	888.34	889.88	873.07	880.93	3982300	880.93
6/20/2013	893.99	901	883.31	884.74	3372000	884.74
6/19/2013	901.37	910.84	897.5	900.68	2915900	900.68
6/18/2013	888.65	901	888.35	900.62	2166900	900.62
6/17/2013	879.23	889.43	878.28	886.25	2146300	886.25
6/14/2013	880.1	884.7	874.13	875.04	2245000	875.04
6/13/2013	868.98	879.66	865.5	877	2069900	877
6/12/2013	885.46	886	869.65	871.98	2204800	871.98
6/11/2013	883.97	887	879.52	879.81	1757600	879.81
6/10/2013	882.1	891	880.09	890.22	2337800	890.22
6/7/2013	870.42	880	865.32	879.73	2674600	879.73
6/6/2013	864.3	866.33	847.22	864.64	2579100	864.64
6/5/2013	862.51	869.45	857.13	859.7	2106800	859.7
6/4/2013	867.85	870.59	854.07	859.1	1868600	859.1
6/3/2013	873	873.97	855.02	867.63	2475700	867.63
5/31/2013	868.12	877	867.52	871.22	1969400	871.22
5/30/2013	869.92	878.9	866.41	870.76	2120700	870.76
5/29/2013	875.71	877.99	864.29	868.31	2013400	868.31
5/28/2013	883.5	892.14	880.4	881.27	2257500	881.27
5/24/2013	875.26	878.82	871.01	873.32	2296800	873.32
5/23/2013	877	889.96	874	882.79	2275100	882.79
5/22/2013	902.56	909.31	886.88	889.42	2560600	889.42
5/21/2013	908.02	911.66	897.61	906.97	1983000	906.97
5/20/2013	905	920.6	905	908.53	2272700	908.53
5/17/2013	910.02	913.49	900.52	909.18	2792000	909.18
5/16/2013	919	919.98	902.01	903.87	3209600	903.87
5/15/2013	895.5	916.38	894.02	915.89	3985900	915.89
5/14/2013	877.5	888.69	877.14	887.1	1579300	887.1
5/13/2013	878.89	882.47	873.38	877.53	1448500	877.53
5/10/2013	875.31	880.54	872.16	880.23	1897700	880.23
5/9/2013	870.84	879.66	868.23	871.48	2200600	871.48
5/8/2013	857	873.88	852.91	873.63	2468300	873.63
5/7/2013	863.01	863.87	850.67	857.23	1959000	857.23
5/6/2013	848.26	861.85	848.26	861.55	2141300	861.55
5/3/2013	836.96	846.8	836	845.72	2512600	845.72
5/2/2013	820.1	834.55	819.05	829.61	2018300	829.61
5/1/2013	823.26	824.72	816.36	820.43	1455000	820.43
4/30/2013	819	827.64	817.68	824.57	2306700	824.57
4/29/2013	803.25	822.7	803	819.06	2300800	819.06
4/26/2013	807.6	807.74	796.58	801.42	2487700	801.42
4/25/2013	816.25	816.47	807.63	809.1	1992200	809.1
4/24/2013	808.11	818	808	813.45	1829100	813.45
4/23/2013	801	815.5	800.36	807.9	2292300	807.9
4/22/2013	800.6	803.96	775	800.11	2883400	800.11
4/19/2013	769.16	803.44	766.26	799.87	5803200	799.87
4/18/2013	785.35	785.8	761.26	765.91	3322500	765.91
4/17/2013	786.75	790.84	778.1	782.56	2037000	782.56
4/16/2013	786.59	796	783.92	793.37	1742000	793.37
4/15/2013	785.95	797	777.02	781.93	2453100	781.93
4/12/2013	791.99	792.1	782.93	790.05	1636700	790.05
4/11/2013	792.88	793.1	784.06	790.39	2028700	790.39
4/10/2013	782.92	792.35	776	790.18	1978600	790.18
4/9/2013	775.5	783.75	773.11	777.65	2157300	777.65
4/8/2013	778.75	779.55	768.4	774.85	2832100	774.85
4/5/2013	786.06	786.99	776.4	783.05	3433900	783.05
4/4/2013	804.25	805.75	791.3	795.07	2447600	795.07
4/3/2013	813.46	814.2	800.67	806.2	1738500	806.2
4/2/2013	804.54	814.83	804	813.04	2041500	813.04
4/1/2013	795.01	802.25	793.25	801.19	1807300	801.19
3/28/2013	803.99	805.37	793.3	794.19	2287800	794.19
3/27/2013	806.68	807	801.33	802.66	2163200	802.66
3/26/2013	813.5	814	807.79	812.42	1191900	812.42
3/25/2013	812.41	819.23	806.82	809.64	1712000	809.64
3/22/2013	814.74	815.24	809.64	810.31	1488200	810.31
3/21/2013	811.29	816.92	809.85	811.26	1477600	811.26
3/20/2013	816.83	817.51	811.44	814.71	1463800	814.71
3/19/2013	811.24	819.25	806.45	811.32	2098200	811.32
3/18/2013	805	812.76	801.47	807.79	1838300	807.79
3/15/2013	818.5	820.3	813.34	814.3	3099700	814.3
3/14/2013	826.99	826.99	817.39	821.54	1651200	821.54
3/13/2013	827.9	830.69	822.31	825.31	1641300	825.31
3/12/2013	830.71	831.89	823.67	827.61	2008300	827.61
3/11/2013	831.69	839.7	831.5	834.82	1594700	834.82
3/8/2013	834.5	834.92	825.05	831.52	2911900	831.52
3/7/2013	834.06	836.62	829.58	832.6	2052700	832.6
3/6/2013	841.03	844	828.81	831.38	2873000	831.38
3/5/2013	828.93	840.15	828.9	838.6	4044100	838.6
3/4/2013	805.3	822.84	805	821.5	2775600	821.5
3/1/2013	797.8	807.14	796.15	806.19	2175400	806.19
2/28/2013	801.1	806.99	801.03	801.2	2265800	801.2
2/27/2013	794.8	804.75	791.11	799.78	2026100	799.78
2/26/2013	795	795.95	784.4	790.13	2202500	790.13
2/25/2013	802.3	808.41	790.49	790.77	2303900	790.77
2/22/2013	799.26	801.25	793.8	799.71	2053900	799.71
2/21/2013	798	805.45	791.22	795.53	3506400	795.53
2/20/2013	805.3	808.97	791.79	792.46	2764200	792.46
2/19/2013	795.99	807	795.28	806.85	2931800	806.85
2/15/2013	787.4	793.26	787.07	792.89	2729800	792.89
2/14/2013	779.73	788.74	777.77	787.82	1735300	787.82
2/13/2013	780.13	785.35	779.97	782.86	1198200	782.86
2/12/2013	781.75	787.9	779.37	780.7	1859000	780.7
2/11/2013	778.4	783	773.75	782.42	2167700	782.42
2/8/2013	780.13	786.67	779.56	785.37	3020100	785.37
2/7/2013	769.7	778.81	765.5	773.95	2840200	773.95
2/6/2013	759.07	772.96	758.5	770.17	2078100	770.17
2/5/2013	761.13	771.11	759.47	765.74	1870700	765.74
2/4/2013	767.69	770.47	758.27	759.02	3040500	759.02
2/1/2013	758.2	776.6	758.1	775.6	3746100	775.6
1/31/2013	750.51	757.62	750.25	755.69	1634200	755.69
1/30/2013	753.74	760.95	752.91	753.83	1733000	753.83
1/29/2013	746.75	756.95	746.54	753.68	1747100	753.68
1/28/2013	751.76	755.6	747.89	750.73	1627100	750.73
1/25/2013	750.77	758.48	750.25	753.67	2225900	753.67
1/24/2013	741.24	756.83	740.51	754.21	3382700	754.21
1/23/2013	735.99	749	735.79	741.5	5909100	741.5
1/22/2013	704.66	705.34	695.52	702.87	3792400	702.87
1/18/2013	710.36	712.77	701.33	704.51	3226800	704.51
1/17/2013	717.71	719.64	711.02	711.32	2211500	711.32
1/16/2013	722.4	724.34	713.67	715.19	2023400	715.19
1/15/2013	719.33	735	712.1	724.93	3927700	724.93
1/14/2013	737	742.2	722.35	723.25	2863900	723.25
1/11/2013	742	742.43	736.3	739.99	1285200	739.99
1/10/2013	742.83	745	733.5	741.48	1835700	741.48
1/9/2013	732.27	738.35	728.6	738.12	2024700	738.12
1/8/2013	735.54	736.3	724.43	733.3	1676100	733.3
1/7/2013	735.45	739.38	730.58	734.75	1655700	734.75
1/4/2013	729.34	741.47	727.68	737.97	2763500	737.97
1/3/2013	724.93	731.93	720.72	723.67	2318200	723.67
1/2/2013	719.42	727	716.55	723.25	2541300	723.25
12/31/2012	700	710.57	696	707.38	1997400	707.38
12/28/2012	701.69	706.91	700.01	700.01	1402000	700.01
12/27/2012	707.14	708.84	698.61	706.29	1647400	706.29
12/26/2012	708.07	712.88	702.41	708.87	1182400	708.87
12/24/2012	714.51	715.18	707.47	709.5	840900	709.5
12/21/2012	713.97	718.82	710.52	715.63	3526000	715.63
12/20/2012	723.26	724.65	716.97	722.36	1657000	722.36
12/19/2012	720.71	723	716.68	720.11	1918600	720.11
12/18/2012	716.6	729.1	715.05	721.07	3004900	721.07
12/17/2012	705.5	721.92	704.02	720.78	3035400	720.78
12/14/2012	699.17	707.82	698.43	701.96	2130100	701.96
12/13/2012	715.92	716.47	699.55	702.7	3444900	702.7
12/12/2012	699.23	703.51	693.48	697.56	2426000	697.56
12/11/2012	690	701.92	687.72	696.88	2687600	696.88
12/10/2012	685.39	691.65	683.79	685.42	1366700	685.42
12/7/2012	695	696.88	682.42	684.21	1919300	684.21
12/6/2012	687.59	695.61	684.51	691.13	1462300	691.13
12/5/2012	692.15	694.5	682.33	687.82	1862400	687.82
12/4/2012	695	695.51	685.7	691.03	1991700	691.03
12/3/2012	702.24	705.89	694.11	695.25	2192500	695.25
11/30/2012	691.31	699.22	685.69	698.37	3163600	698.37
11/29/2012	687.78	693.9	682	691.89	2776500	691.89
11/28/2012	668.01	684.91	663.89	683.67	3042000	683.67
11/27/2012	660.17	675	658	670.71	2508700	670.71
11/26/2012	666.44	667	659.02	661.15	2204600	661.15
11/23/2012	669.97	670	666.1	667.97	922500	667.97
11/21/2012	668.99	669.8	660.4	665.87	2112200	665.87
11/20/2012	669.51	678	664.57	669.97	2088700	669.97
11/19/2012	655.7	668.92	655.53	668.21	2368200	668.21
11/16/2012	645.99	653.02	636	647.18	3438200	647.18
11/15/2012	650	660	643.9	647.26	1848900	647.26
11/14/2012	660.66	662.18	650.5	652.55	1668400	652.55
11/13/2012	663	667.6	658.23	659.05	1594200	659.05
11/12/2012	663.75	669.8	660.87	665.9	1405900	665.9
11/9/2012	654.65	668.34	650.3	663.03	3114100	663.03
11/8/2012	670.2	671.49	651.23	652.29	2597000	652.29
11/7/2012	675	678.23	666.49	667.12	2232300	667.12
11/6/2012	685.48	686.5	677.55	681.72	1582800	681.72
11/5/2012	684.5	686.86	675.56	682.96	1635900	682.96
11/2/2012	694.79	695.55	687.37	687.92	2324400	687.92
11/1/2012	679.5	690.9	678.72	687.59	2050100	687.59
10/31/2012	679.86	681	675	680.3	1537000	680.3
10/26/2012	676.5	683.03	671.2	675.15	1950800	675.15
10/25/2012	680	682	673.51	677.76	2401100	677.76
10/24/2012	686.8	687	675.27	677.3	2496500	677.3
10/23/2012	672.01	687.33	672	680.35	2916600	680.35
10/22/2012	681.01	684.63	669.7	678.67	4055600	678.67
10/19/2012	705.58	706.7	672	681.79	11482200	681.79
10/18/2012	755.54	759.42	676	695	12442400	695
10/17/2012	743.95	756.34	740.26	755.49	2292900	755.49
10/16/2012	740.13	746.99	736.46	744.7	2058200	744.7
10/15/2012	741.94	743.83	730.7	740.98	3019100	740.98
10/12/2012	751.85	754.87	744.1	744.75	2404200	744.75
10/11/2012	752.9	758.5	750.29	751.48	2383900	751.48
10/10/2012	741.86	747.53	738.29	744.56	2039900	744.56
10/9/2012	759.67	761.32	742.53	744.09	3003200	744.09
10/8/2012	761	763.58	754.15	757.84	1958600	757.84
10/5/2012	770.71	774.38	765.01	767.65	2735900	767.65
10/4/2012	762.75	769.89	759.4	768.05	2454200	768.05
10/3/2012	755.72	763.92	752.2	762.5	2208300	762.5
10/2/2012	765.2	765.99	750.27	756.99	2790200	756.99
10/1/2012	759.05	765	756.21	761.78	3168000	761.78
9/28/2012	754.15	759.3	751.15	754.5	2783500	754.5
9/27/2012	759.95	762.84	751.65	756.5	3931100	756.5
9/26/2012	749.85	761.24	741	753.46	5672900	753.46
9/25/2012	753.05	764.89	747.66	749.16	6058500	749.16
9/24/2012	731	750.04	730.25	749.38	3563800	749.38
9/21/2012	732.21	734.92	730.12	733.99	6359100	733.99
9/20/2012	724.47	731.38	721.22	728.12	2907400	728.12
9/19/2012	717.5	728.56	716.41	727.5	3098300	727.5
9/18/2012	707.78	718.66	706.78	718.28	2066800	718.28
9/17/2012	708.11	712.88	705	709.98	1508300	709.98
9/14/2012	709.6	713	707.01	709.68	2618500	709.68
9/13/2012	693.09	709	690.54	706.04	2659000	706.04
9/12/2012	689.41	694.91	680.88	690.88	2642300	690.88
9/11/2012	697.96	700.65	691	692.19	1873800	692.19
9/10/2012	709.76	712.81	698.39	700.77	2560000	700.77
9/7/2012	700	712.25	697.67	706.15	3233000	706.15
9/6/2012	685.96	699.89	684.73	699.4	3043500	699.4
9/5/2012	680	686.5	679.14	680.72	1708200	680.72
9/4/2012	684.55	685	673.5	681.04	1889600	681.04
8/31/2012	684	688.58	680.04	685.09	2127100	685.09
8/30/2012	684.24	687.39	680.18	681.68	1626900	681.68
8/29/2012	677.37	688.99	676.15	688.01	2990300	688.01
8/28/2012	665	677.62	664.74	677.25	2058600	677.25
8/27/2012	662.99	672	659.24	669.22	2613700	669.22
8/24/2012	675.6	680.45	674.08	678.63	1426600	678.63
8/23/2012	674.27	680.48	671	676.8	1784200	676.8
8/22/2012	667.38	680.6	666.7	677.18	1909200	677.18
8/21/2012	673.11	678	662.17	669.51	2222200	669.51
8/20/2012	675.5	678.87	672.66	675.54	1758100	675.54
8/17/2012	674.12	677.25	671.7	677.14	2177700	677.14
8/16/2012	667.51	674.64	667.08	672.87	1717700	672.87
8/15/2012	670.28	674.25	664.1	667.54	2410700	667.54
8/14/2012	659.25	672.85	659	668.66	3661700	668.66
8/13/2012	647.42	660.15	646.68	660.01	3267900	660.01
8/10/2012	638.59	642.24	636.13	642	1434600	642
8/9/2012	644.51	646.37	641.52	642.35	1070300	642.35
8/8/2012	639.05	645.87	638.5	642.23	1322200	642.23
8/7/2012	641.79	644.26	636.47	640.54	1981800	640.54
8/6/2012	639.61	649.38	639.22	642.82	1782400	642.82
8/3/2012	640	643.72	636.14	641.33	1897100	641.33
8/2/2012	625.51	638.03	623.41	628.75	1977700	628.75
8/1/2012	637.3	639.51	631.38	632.68	1844600	632.68
7/31/2012	628.26	636.5	628.22	632.97	1865600	632.97
7/30/2012	636.05	642.6	629.5	632.3	2186700	632.3
7/27/2012	618.89	635	617.5	634.96	3549700	634.96
7/26/2012	615	616.87	610.03	613.36	1685200	613.36
7/25/2012	608.32	613.38	605.37	607.99	1823000	607.99
7/24/2012	615	617.93	604.34	607.57	2009400	607.57
7/23/2012	600.48	618.35	598.25	615.51	3561700	615.51
7/20/2012	608.76	612.94	598.18	610.82	6463700	610.82
7/19/2012	586.14	598.48	586	593.06	4674700	593.06
7/18/2012	576.98	583.69	576.13	580.76	1548200	580.76
7/17/2012	578.43	580.67	568.4	576.73	1680100	576.73
7/16/2012	576.37	579.19	571.78	574.92	1462600	574.92
7/13/2012	572.15	579.15	568.55	576.52	1976000	576.52
7/12/2012	567.12	571.93	562.09	570.48	2309800	570.48
7/11/2012	576.3	577.85	564.94	571.19	3499300	571.19
7/10/2012	590.19	592.43	578.74	581.7	1923100	581.7
7/9/2012	584.95	588.6	581.25	586.01	1715100	586.01
7/6/2012	592.45	593.52	582.82	585.98	2161800	585.98
7/5/2012	588.76	600.06	588.54	595.92	2345900	595.92
7/3/2012	580.01	588.41	578	587.83	1189500	587.83
7/2/2012	581.82	583	576.5	580.47	1655500	580.47
6/29/2012	574.96	580.13	572.2	580.07	2519500	580.07
6/28/2012	565.9	566.23	557.21	564.31	1920900	564.31
6/27/2012	567.7	573.99	566.02	569.3	1692300	569.3
6/26/2012	562.76	566.6	559.48	564.68	1350200	564.68
6/25/2012	567.33	568.09	557.35	560.7	1581600	560.7
6/22/2012	568	571.48	565.82	571.48	2227900	571.48
6/21/2012	579.84	579.84	563.73	565.21	2011300	565.21
6/20/2012	579.81	580	573.51	577.51	2346700	577.51
6/19/2012	573.59	584.28	573.12	581.53	2076200	581.53
6/18/2012	562.62	574.21	559.25	570.85	2496900	570.85
6/15/2012	560.34	564.52	557.09	564.51	3001200	564.51
6/14/2012	561.3	565.07	556.52	559.05	2344900	559.05
6/13/2012	561.72	567	558.68	561.09	1954200	561.09
6/12/2012	569.77	570.3	558.58	565.1	3224200	565.1
6/11/2012	584.21	585.32	566.69	568.5	2661100	568.5
6/8/2012	575.85	581	574.58	580.45	1410400	580.45
6/7/2012	587.6	587.89	577.25	578.23	1758500	578.23
6/6/2012	576.48	581.97	573.61	580.57	2095800	580.57
6/5/2012	575.45	578.13	566.47	570.41	2339900	570.41
6/4/2012	570.22	580.49	570.01	578.59	2432700	578.59
6/1/2012	571.79	572.65	568.35	570.98	3057900	570.98
5/31/2012	588.72	590	579	580.86	2968300	580.86
5/30/2012	588.16	591.9	583.53	588.23	1906700	588.23
5/29/2012	595.81	599.13	588.32	594.34	2605700	594.34
5/25/2012	601	601.73	588.28	591.53	3581900	591.53
5/24/2012	609.16	611.92	598.87	603.66	1891300	603.66
5/23/2012	601.65	609.6	597.12	609.46	3178100	609.46
5/22/2012	613.44	613.81	596	600.8	3051900	600.8
5/21/2012	600.51	615.69	600	614.11	3075400	614.11
5/18/2012	625.1	632.42	596.7	600.4	5973500	600.4
5/17/2012	633.83	637.85	621.23	623.05	3353800	623.05
5/16/2012	617.96	630.1	615.94	628.93	4835100	628.93
5/15/2012	605.35	615	603.75	611.11	2102100	611.11
5/14/2012	600.78	608.5	600.58	604	1824400	604
5/11/2012	610.35	614.55	604.77	605.23	2099400	605.23
5/10/2012	612.96	616.19	610.23	613.66	1535900	613.66
5/9/2012	606.82	616.38	601.81	609.15	2328800	609.15
5/8/2012	605.53	616.9	600.7	612.79	2677300	612.79
5/7/2012	595	610.57	595	607.55	1994500	607.55
5/4/2012	605.92	607.89	596.81	596.97	2207400	596.97
5/3/2012	609.62	614.83	608.95	611.02	1868000	611.02
5/2/2012	601.2	608.11	600.61	607.26	1611500	607.26
5/1/2012	603.79	611.6	600.19	604.43	2002300	604.43
4/30/2012	612.99	616.08	600.61	604.85	2407300	604.85
4/27/2012	615.02	616.74	610.6	614.98	1636400	614.98
4/26/2012	610.91	618	609.7	615.47	2092500	615.47
4/25/2012	604	611.35	602.88	609.72	1821100	609.72
4/24/2012	598.24	606.63	597.32	601.27	1929100	601.27
4/23/2012	592.9	598.45	590.2	597.6	2197800	597.6
4/20/2012	604.25	608.85	595.83	596.06	3058400	596.06
4/19/2012	605.69	616.26	599	599.3	3294600	599.3
4/18/2012	608.05	612.8	602.81	607.45	2669500	607.45
4/17/2012	608.56	617.69	607.01	609.57	3023900	609.57
4/16/2012	623	623.81	601.66	606.07	5692100	606.07
4/13/2012	647.55	648.99	623.54	624.6	8159300	624.6
4/12/2012	642.35	653.14	640.26	651.01	5756600	651.01
4/11/2012	633.97	636	631.3	635.96	2199000	635.96
4/10/2012	633.52	634.5	624.55	626.86	2482000	626.86
4/9/2012	628.48	635.33	625.29	630.84	2182700	630.84
4/5/2012	632.24	636.43	628.57	632.32	2318700	632.32
4/4/2012	638.45	639	631.1	635.15	1627600	635.15
4/3/2012	645.41	647.95	638.64	642.62	2044900	642.62
4/2/2012	640.77	647.5	634.84	646.92	2284200	646.92
3/30/2012	651.75	653.49	641	641.24	2310700	641.24
3/29/2012	653.44	656.59	644.3	648.41	1924300	648.41
3/28/2012	652.03	658.59	651.08	655.76	2538900	655.76
3/27/2012	647.03	653.5	644.8	647.02	2007200	647.02
3/26/2012	645	649.49	639.54	649.33	1819200	649.33
3/23/2012	646.6	648.5	640.9	642.59	1940200	642.59
3/22/2012	638.5	648.8	631	646.05	2410200	646.05
3/21/2012	634.61	647.39	632.51	639.98	2469600	639.98
3/20/2012	630.92	636.06	627.27	633.49	1540500	633.49
3/19/2012	623.12	637.27	621.24	633.98	2172800	633.98
3/16/2012	620.89	625.91	620.05	625.04	3050500	625.04
3/15/2012	616.6	623.5	614.83	621.13	2435100	621.13
3/14/2012	615	622.78	613.46	615.99	2936900	615.99
3/13/2012	608.75	617.85	605.55	617.78	2245800	617.78
3/12/2012	600	607	599.26	605.15	1669000	605.15
3/9/2012	607.95	611.9	600	600.25	2670600	600.25
3/8/2012	610.04	611.5	606.35	607.14	1345500	607.14
3/7/2012	609.05	611.19	605.86	606.8	1264500	606.8
3/6/2012	608.05	608.81	593.84	604.96	3174400	604.96
3/5/2012	620.43	622.49	611.38	614.25	1593300	614.25
3/2/2012	622	624	620.32	621.25	1573300	621.25
3/1/2012	622.26	625.7	618.15	622.4	2237700	622.4
2/29/2012	618.6	625.6	615.5	618.25	3136900	618.25
2/28/2012	610	619.77	607.68	618.39	2847600	618.39
2/27/2012	606.59	612.36	605.06	609.31	1813900	609.31
2/24/2012	607.35	611.65	605.51	609.9	1935600	609.9
2/23/2012	607	607.94	600.35	606.11	2055000	606.11
2/22/2012	611.96	616.78	606.71	607.94	1967000	607.94
2/21/2012	603.87	617.88	602.88	614	2480800	614
2/17/2012	604.97	607.63	602.4	604.64	2449100	604.64
2/16/2012	602.82	608.81	597.73	606.52	2530900	606.52
2/15/2012	612.93	612.93	602.56	605.56	2425900	605.56
2/14/2012	611.54	612	604.76	609.76	1803700	609.76
2/13/2012	610.5	613.84	610.02	612.2	1816300	612.2
2/10/2012	607.88	608.13	604	605.91	2325200	605.91
2/9/2012	612.02	614.5	609	611.46	2264700	611.46
2/8/2012	608.64	611.35	604.74	609.85	1836400	609.85
2/7/2012	607.15	609.39	603.76	606.77	2092100	606.77
2/6/2012	595.01	610.83	594.01	609.09	3679600	609.09
2/3/2012	590.66	597.07	588.05	596.33	3168500	596.33
2/2/2012	584.87	586.41	582.08	585.11	2414700	585.11
2/1/2012	584.94	585.5	579.14	580.83	2320700	580.83
1/31/2012	583	584	575.15	580.11	2142400	580.11
1/30/2012	578.05	580	573.4	577.69	2330500	577.69
1/27/2012	570.78	580.32	569.33	579.98	3617500	579.98
1/26/2012	571.98	574.48	564.55	568.1	3226200	568.1
1/25/2012	577.51	578.71	566.38	569.49	4987700	569.49
1/24/2012	586.32	587.68	578	580.93	3055800	580.93
1/23/2012	586	588.66	583.16	585.52	3412900	585.52
1/20/2012	590.53	591	581.7	585.99	10576300	585.99
1/19/2012	640.99	640.99	631.46	639.57	6305300	639.57
1/18/2012	626.63	634	622.12	632.91	2761700	632.91
1/17/2012	631.98	631.98	625.68	628.58	1909300	628.58
1/13/2012	626.26	626.95	621.06	624.99	2307300	624.99
1/12/2012	631.22	632.89	626.5	629.64	1875200	629.64
1/11/2012	623.5	629.39	621.12	625.96	2400000	625.96
1/10/2012	629.75	633.8	616.91	623.14	4395600	623.14
1/9/2012	646.5	647	621.23	622.46	5822600	622.46
1/6/2012	659.15	660	649.79	650.02	2692900	650.02
1/5/2012	662.13	663.97	656.23	659.01	3282900	659.01
1/4/2012	665.03	670.25	660.62	668.28	2864000	668.28
1/3/2012	652.94	668.15	652.37	665.41	3676500	665.41
12/30/2011	642.02	646.76	642.02	645.9	1782300	645.9
12/29/2011	641.49	643	635.2	642.4	1575400	642.4
12/28/2011	642.75	645	638.1	639.7	2127200	639.7
12/27/2011	632.05	644.49	632	640.25	1606400	640.25
12/23/2011	632	634.68	630.56	633.14	1453700	633.14
12/22/2011	627.95	631.73	627.01	629.7	1822300	629.7
12/21/2011	630.01	631.82	618.96	625.82	2497900	625.82
12/20/2011	628	631.84	627.99	630.37	2388200	630.37
12/19/2011	628.01	628.5	620	621.83	2143500	621.83
12/16/2011	624.32	629.32	621.47	625.96	4459300	625.96
12/15/2011	622.52	624	618.69	619.54	2408600	619.54
12/14/2011	621.85	624.32	612.49	618.07	3903700	618.07
12/13/2011	628.76	636.56	622.85	625.63	4028200	625.63
12/12/2011	621.88	626.18	620.29	625.39	2183900	625.39
12/9/2011	618	629.13	617.01	627.42	2766200	627.42
12/8/2011	621.04	627.45	615.3	616.05	2413100	616.05
12/7/2011	621.68	625.66	618.1	623.39	2257300	623.39
12/6/2011	622.99	628.62	620.24	623.77	2326500	623.77
12/5/2011	627.64	631.9	622.4	625.65	3197500	625.65
12/2/2011	617.05	624	616.26	620.36	4085700	620.36
12/1/2011	600	616	599	613.77	3620600	613.77
11/30/2011	597.95	599.51	592.09	599.39	3397000	599.39
11/29/2011	587.88	590.36	581.33	582.93	1831800	582.93
11/28/2011	579.37	588.82	576.5	588.19	2828900	588.19
11/25/2011	565.19	574.27	561.33	563	1562400	563
11/23/2011	575.35	580.25	570.11	570.11	2325800	570.11
11/22/2011	580	584.97	575.24	580	2405300	580
11/21/2011	587.76	588.5	572.09	580.94	3001300	580.94
11/18/2011	602	604.5	593.75	594.88	3287700	594.88
11/17/2011	610.05	612.29	596.78	600.87	3493300	600.87
11/16/2011	612.08	618.3	610.61	611.47	2608500	611.47
11/15/2011	612.8	618.08	610.5	616.56	2676000	616.56
11/14/2011	608	618.08	607.78	613	3188700	613
11/11/2011	601.3	612.09	598.6	608.35	3977000	608.35
11/10/2011	605.93	605.95	591.56	595.08	2868400	595.08
11/9/2011	604.26	609.39	598.66	600.95	3711000	600.95
11/8/2011	609	614.37	603.6	612.34	3029400	612.34
11/7/2011	593.32	608.78	592.23	608.33	3357400	608.33
11/4/2011	593.5	599.74	592.43	596.14	2834800	596.14
11/3/2011	587	597.5	583.72	597.5	2669800	597.5
11/2/2011	584.9	587.96	580.48	584.82	2120900	584.82
11/1/2011	580.1	585.51	576.75	578.65	3125100	578.65
10/31/2011	595.09	599.69	591.67	592.64	2557800	592.64
10/28/2011	594.52	602.3	594.25	600.14	2508000	600.14
10/27/2011	598.42	602.7	593.3	598.67	3780300	598.67
10/26/2011	589.55	590.18	572.86	586.31	2873100	586.31
10/25/2011	593.1	595	582.85	583.16	2540500	583.16
10/24/2011	586.72	599.97	586.5	596.42	3426900	596.42
10/21/2011	589.51	592.75	586.7	590.49	3391000	590.49
10/20/2011	581.9	588.89	579.51	583.67	3379000	583.67
10/19/2011	587.34	592.06	579.22	580.7	2931500	580.7
10/18/2011	580.19	592.56	577.4	590.51	3800800	590.51
10/17/2011	583.72	591.83	578	582.41	4008200	582.41
10/14/2011	599.47	599.6	587.57	591.68	8529900	591.68
10/13/2011	550.03	559	548.02	558.99	5687600	558.99
10/12/2011	548.13	555.23	544.63	548.5	3177800	548.5
10/11/2011	533.46	546.8	533.46	543.18	2853400	543.18
10/10/2011	525.18	537.47	523.2	537.17	2322200	537.17
10/7/2011	516.83	520.5	510.3	515.12	2855900	515.12
10/6/2011	507.5	515.23	502.6	514.71	3424300	514.71
10/5/2011	496.35	507.8	480.77	504.7	4534100	504.7
10/4/2011	490.03	503.44	480.6	501.9	4158800	501.9
10/3/2011	509.85	512	495	495.52	4474400	495.52
9/30/2011	520.21	524	514.38	515.04	2723600	515.04
9/29/2011	536.04	537.3	519.41	527.5	2906600	527.5
9/28/2011	541.5	544.02	527.7	528.84	2263300	528.84
9/27/2011	538.2	547.05	536.05	539.34	3010900	539.34
9/26/2011	527.25	532.93	513.25	531.89	2634200	531.89
9/23/2011	516.56	526.42	514.5	525.51	2777300	525.51
9/22/2011	526.25	528.78	514	520.66	4400300	520.66
9/21/2011	547.69	555	538.86	539.2	2514300	539.2
9/20/2011	549.4	558.52	542.67	546.63	2779100	546.63
9/19/2011	540.35	549.9	535.38	546.67	2468400	546.67
9/16/2011	544.8	546.84	543.14	546.68	3534300	546.68
9/15/2011	535.5	544.98	534.56	542.56	2960800	542.56
9/14/2011	532.59	536.95	525.82	532.07	2694400	532.07
9/13/2011	532	533.88	523.4	529.52	2354200	529.52
9/12/2011	517.96	531.99	517.5	530.12	2670400	530.12
9/9/2011	531.4	534.65	521.19	524.85	3268800	524.85
9/8/2011	533.8	539.1	531.9	534.96	2380500	534.96
9/7/2011	530.45	535.94	527.4	534.03	2755800	534.03
9/6/2011	510.8	522.76	510.5	522.18	2715800	522.18
9/2/2011	524.47	527.92	520.73	524.84	2401200	524.84
9/1/2011	540.75	543.83	531.22	532.5	2415500	532.5
8/31/2011	544.74	546.3	536	540.96	2693300	540.96
8/30/2011	538.19	542.99	530.81	540.7	2989000	540.7
8/29/2011	534.56	539.45	533.56	539.08	2335800	539.08
8/26/2011	519.99	530.45	513.14	526.86	3596300	526.86
8/25/2011	530.38	537.27	518.3	520.04	3293000	520.04
8/24/2011	519.33	530	517.23	523.29	3594500	523.29
8/23/2011	503.5	521.41	499.06	518.82	4346800	518.82
8/22/2011	504	507	494.53	498.17	4905900	498.17
8/19/2011	499.34	514.87	490.86	490.92	5410000	490.92
8/18/2011	523.47	524.89	500.49	504.88	6290700	504.88
8/17/2011	540.03	543.69	530.77	533.15	4079100	533.15
8/16/2011	552.43	552.44	530.3	539	6939400	539
8/15/2011	553.43	564.99	546.05	557.23	7144900	557.23
8/12/2011	569.5	570.5	560.4	563.77	3154300	563.77
8/11/2011	553.82	568.5	548.41	562.13	4830600	562.13
8/10/2011	561.38	564.12	547.73	549.01	5369600	549.01
8/9/2011	561	574.61	541.01	573.41	6469700	573.41
8/8/2011	562.98	569	544.35	546.02	7496600	546.02
8/5/2011	582.54	590	562	579.04	5929100	579.04
8/4/2011	594.5	598.85	577.47	577.52	4914600	577.52
8/3/2011	594.27	603	583.63	601.17	3825700	601.17
8/2/2011	606	609.67	591.57	592.4	3200600	592.4
8/1/2011	611.22	615.5	599.18	606.77	3966100	606.77
7/29/2011	604.23	614.96	603.69	603.69	4137400	603.69
7/28/2011	605.19	615.98	603	610.94	3108400	610.94
7/27/2011	617.18	620.95	604.75	607.22	3934400	607.22
7/26/2011	618.05	627.5	617.22	622.52	2342900	622.52
7/25/2011	613.36	625.41	613	618.98	3131600	618.98
7/22/2011	605.39	619.5	604.27	618.23	3528200	618.23
7/21/2011	594.03	608.06	594.01	606.99	3469500	606.99
7/20/2011	602.18	602.83	595.35	595.35	2227800	595.35
7/19/2011	596.14	604.68	595.53	602.55	2967500	602.55
7/18/2011	592.49	602.05	592	594.94	4468300	594.94
7/15/2011	597.5	600.25	588.16	597.62	13732100	597.62
7/14/2011	539.12	542	526.73	528.94	6649500	528.94
7/13/2011	537	544	536.48	538.26	2790200	538.26
7/12/2011	528.16	539.42	526	534.01	2841200	534.01
7/11/2011	528.18	535.98	525.5	527.28	2839300	527.28
7/8/2011	532.95	537.65	527.27	531.99	4770200	531.99
7/7/2011	541	550.68	535.88	546.6	3935500	546.6
7/6/2011	533.5	538.51	533.04	535.36	2695600	535.36
7/5/2011	525.3	535.4	525.3	532.44	3849200	532.44
7/1/2011	506.74	521.18	506.38	521.03	3636700	521.03
6/30/2011	501.99	506.67	501.5	506.38	2428400	506.38
6/29/2011	496.54	500.25	492.38	497.57	2343000	497.57
6/28/2011	484.02	496.21	484.02	493.65	2715100	493.65
6/27/2011	474	488.4	473.6	482.8	3444700	482.8
6/24/2011	480.68	480.75	473.02	474.88	3805600	474.88
6/23/2011	482.13	482.86	473.73	480.22	4801700	480.22
6/22/2011	491.45	492.35	486.73	487.01	2407100	487.01
6/21/2011	487.19	493.94	484.73	493	2765400	493
6/20/2011	485	486.23	479.23	484.58	3028600	484.58
6/17/2011	506.18	506.69	484.8	485.02	5245400	485.02
6/16/2011	502.81	506.57	496.67	500.37	2757000	500.37
6/15/2011	505.03	508.35	500.61	502.95	2073300	502.95
6/14/2011	508.15	514.08	506.99	508.37	2341500	508.37
6/13/2011	510	510.2	502.17	504.73	2427300	504.73
6/10/2011	514.08	516.69	509.29	509.51	2439900	509.51
6/9/2011	520	520	515.64	516.73	1689100	516.73
6/8/2011	516.53	521.24	515.78	519.17	1653400	519.17
6/7/2011	522.89	524.63	518.99	519.03	1907600	519.03
6/6/2011	523.54	526.82	519.25	521.06	1942100	521.06
6/3/2011	522	527.6	521.5	523.08	1748500	523.08
6/2/2011	527.57	530.3	522.48	528.06	2204500	528.06
6/1/2011	528.04	533.2	525.31	525.6	2955900	525.6
5/31/2011	525	529.05	523.5	529.02	2687300	529.02
5/27/2011	518.48	521.79	516.3	520.9	1745800	520.9
5/26/2011	517.7	522.12	515	518.13	2118500	518.13
5/25/2011	519.67	522.77	517.25	519.67	1301600	519.67
5/24/2011	520.37	523.96	518.15	518.26	1900000	518.26
5/23/2011	516.6	520	513.4	518.39	2300000	518.39
5/20/2011	531.8	531.99	523.13	524.03	2317500	524.03
5/19/2011	532.73	536.54	529.72	531.25	2468700	531.25
5/18/2011	529.54	530.33	525.7	529.81	1953200	529.81
5/17/2011	515.43	531.22	515.03	530.46	3303600	530.46
5/16/2011	526.31	527.27	516.4	518.42	2958200	518.42
5/13/2011	534.61	535.92	529.05	529.55	2108700	529.55
5/12/2011	535.24	536.94	530.91	535.05	1448300	535.05
5/11/2011	540.14	543.55	533.69	535.45	2338800	535.45
5/10/2011	540	544.43	537.54	542.66	2042900	542.66
5/9/2011	535	538.49	531.1	537.68	1948700	537.68
5/6/2011	538.15	541.46	535.18	535.3	2056100	535.3
5/5/2011	533.86	539.42	531.5	534.27	1997800	534.27
5/4/2011	535.17	539	533.02	535.79	2117000	535.79
5/3/2011	537.13	542.01	529.63	533.89	2081500	533.89
5/2/2011	545.7	545.73	537.12	538.56	2133700	538.56
4/29/2011	540	544.1	538.51	544.1	4228500	544.1
4/28/2011	538.06	539.25	534.08	537.97	2000000	537.97
4/27/2011	538	538.11	534.35	537.76	2298400	537.76
4/26/2011	526.52	537.44	525.21	532.82	3500000	532.82
4/25/2011	525.25	527	522.01	525.05	1630800	525.05
4/21/2011	527.49	528.28	522.39	525.1	2470100	525.1
4/20/2011	525.9	526.82	521.39	525.73	3060000	525.73
4/19/2011	529.95	530.88	520.9	521.53	2684100	521.53
4/18/2011	526.42	527.66	519	526.84	5039800	526.84
4/15/2011	545.29	545.75	530.06	530.7	14043700	530.7
4/14/2011	575.19	579.45	572.1	578.51	5456300	578.51
4/13/2011	575.51	577.6	571.75	576.28	2069400	576.28
4/12/2011	575	576.91	568.05	570.61	2085600	570.61
4/11/2011	576.2	578.1	573	577.37	1858200	577.37
4/8/2011	584.89	584.89	578.06	578.16	1901800	578.16
4/7/2011	575.73	580.64	574.19	580	2531500	580
4/6/2011	572.18	575.16	568	574.18	2668300	574.18
4/5/2011	581.08	581.49	565.68	569.09	6047500	569.09
4/4/2011	593	594.74	583.1	587.68	2054500	587.68
4/1/2011	588.76	595.19	588.76	591.8	2613200	591.8
3/31/2011	583	588.16	581.74	586.76	2029400	586.76
3/30/2011	584.38	585.5	580.58	581.84	1422300	581.84
3/29/2011	576	581.89	573.01	581.73	1604800	581.73
3/28/2011	582.07	584.99	574.71	575.36	2218400	575.36
3/25/2011	586.88	586.91	579.24	579.74	2858400	579.74
3/24/2011	585.43	588.39	578.8	586.89	2098700	586.89
3/23/2011	575.19	582.45	572	582.16	1816200	582.16
3/22/2011	577.27	579.23	572.51	577.32	1886900	577.32
3/21/2011	570.22	579.8	569.02	576.5	3020900	576.5
3/18/2011	564.64	567.99	559.74	561.06	3298600	561.06
3/17/2011	564.48	569	560.54	561.36	2899300	561.36
3/16/2011	568.01	569.79	551.28	557.1	3798500	557.1
3/15/2011	557.5	571	555.5	569.56	4005600	569.56
3/14/2011	572.8	578.29	568.02	569.99	2816100	569.99
3/11/2011	578.22	580	573.33	576.71	3032000	576.71
3/10/2011	585.44	586.62	579.45	580.3	3128100	580.3
3/9/2011	591	594.51	585.75	591.77	2151000	591.77
3/8/2011	592.93	597.98	590.2	592.31	2284900	592.31
3/7/2011	600.55	603.69	587	591.66	3462700	591.66
3/4/2011	608.33	608.98	600.2	600.62	3011000	600.62
3/3/2011	606.38	611.49	605	609.56	1945300	609.56
3/2/2011	599.8	606	595.19	600.79	2026700	600.79
3/1/2011	617.78	619.22	599.3	600.76	3323200	600.76
2/28/2011	610	616.49	608.01	613.4	2281500	613.4
2/25/2011	611.86	614.72	609.5	610.04	1932400	610.04
2/24/2011	611.39	613.09	601.35	608.82	2711700	608.82
2/23/2011	610.33	614.7	604	611.32	2889600	611.32
2/22/2011	620.03	624.93	607.77	610.21	3639900	610.21
2/18/2011	626	631.18	624.18	630.08	3217900	630.08
2/17/2011	621.25	627.25	620.28	625.26	1478800	625.26
2/16/2011	625.63	626.5	622.1	624.22	1684000	624.22
2/15/2011	627.32	630.09	623.1	624.15	2092000	624.15
2/14/2011	623.34	629.64	620.04	628.15	2128000	628.15
2/11/2011	613.79	625	613	624.5	2589900	624.5
2/10/2011	613.9	617.5	611.56	616.44	2334400	616.44
2/9/2011	616.87	619.45	612.34	616.5	1842500	616.5
2/8/2011	614.93	619.63	614.51	618.38	1694900	618.38
2/7/2011	610.16	618.39	609.21	614.29	1799600	614.29
2/4/2011	610.15	611.44	606.61	610.98	1550800	610.98
2/3/2011	609.48	611.45	606.13	610.15	1495100	610.15
2/2/2011	611	614.34	607.53	612	1760700	612
2/1/2011	604.49	613.35	603.11	611.04	2745300	611.04
1/31/2011	603.6	604.47	595.55	600.36	2804900	600.36
1/28/2011	619.07	620.36	599.76	600.99	4231100	600.99
1/27/2011	617.89	619.7	613.25	616.79	2019200	616.79
1/26/2011	620.33	622.49	615.28	616.5	2038100	616.5
1/25/2011	608.2	620.69	606.52	619.91	3646800	619.91
1/24/2011	607.57	612.49	601.23	611.08	4599200	611.08
1/21/2011	639.58	641.73	611.36	611.83	8904400	611.83
1/20/2011	632.21	634.08	623.29	626.77	5485800	626.77
1/19/2011	642.12	642.96	629.66	631.75	3406100	631.75
1/18/2011	626.06	641.99	625.27	639.63	3617000	639.63
1/14/2011	617.4	624.27	617.08	624.18	2365600	624.18
1/13/2011	616.97	619.67	614.16	616.69	1334000	616.69
1/12/2011	619.35	619.35	614.77	616.87	1632700	616.87
1/11/2011	617.71	618.8	614.5	616.01	1439300	616.01
1/10/2011	614.8	615.39	608.56	614.21	1579200	614.21
1/7/2011	615.91	618.25	610.13	616.44	2101200	616.44
1/6/2011	610.68	618.43	610.05	613.5	2057800	613.5
1/5/2011	600.07	610.33	600.05	609.07	2532300	609.07
1/4/2011	605.62	606.18	600.12	602.12	1824500	602.12
1/3/2011	596.48	605.59	596.48	604.35	2365200	604.35
12/31/2010	596.74	598.42	592.03	593.97	1539300	593.97
12/30/2010	598	601.33	597.39	598.86	989500	598.86
12/29/2010	602	602.41	598.92	601	1019200	601
12/28/2010	602.05	603.87	598.01	598.92	1064800	598.92
12/27/2010	602.74	603.78	599.5	602.38	1208100	602.38
12/23/2010	605.34	606	602.03	604.23	1110800	604.23
12/22/2010	604	607	603.28	605.49	1207500	605.49
12/21/2010	598.57	604.72	597.61	603.07	1879500	603.07
12/20/2010	594.65	597.88	588.66	595.06	1973300	595.06
12/17/2010	591	592.56	587.67	590.8	3087100	590.8
12/16/2010	592.85	593.77	588.07	591.71	1596900	591.71
12/15/2010	594.2	596.45	589.15	590.3	2167700	590.3
12/14/2010	597.09	598.29	592.48	594.91	1643300	594.91
12/13/2010	597.12	603	594.09	594.62	2398500	594.62
12/10/2010	593.14	593.99	590.29	592.21	1704700	592.21
12/9/2010	593.88	595.58	589	591.5	1868900	591.5
12/8/2010	591.97	592.52	583.69	590.54	1756900	590.54
12/7/2010	591.27	593	586	587.14	3042200	587.14
12/6/2010	580.57	582	576.61	578.36	2093800	578.36
12/3/2010	569.45	576.48	568	573	2631200	573
12/2/2010	568.66	573.33	565.35	571.82	2547900	571.82
12/1/2010	563	571.57	562.4	564.35	3754100	564.35
11/30/2010	574.32	574.32	553.31	555.71	7117400	555.71
11/29/2010	589.17	589.8	579.95	582.11	2859700	582.11
11/26/2010	590.46	592.98	587	590	1311100	590
11/24/2010	587.31	596.6	587.05	594.97	2396400	594.97
11/23/2010	587.01	589.01	578.2	583.01	2162600	583.01
11/22/2010	587.47	593.44	582.75	591.22	2186600	591.22
11/19/2010	597	597.89	590.34	590.83	2297500	590.83
11/18/2010	589	599.98	588.56	596.56	2590000	596.56
11/17/2010	585	589.5	581.37	583.55	2442500	583.55
11/16/2010	592.76	597.89	583.45	583.72	3307400	583.72
11/15/2010	603.08	604	594.05	595.47	3478900	595.47
11/12/2010	613.99	616.9	601.21	603.29	3393000	603.29
11/11/2010	619.7	619.85	614.21	617.19	2261600	617.19
11/10/2010	622.08	623	617.51	622.88	2497000	622.88
11/9/2010	630	630.85	620.51	624.82	2237200	624.82
11/8/2010	624.02	629.49	623.13	626.77	2101300	626.77
11/5/2010	623.18	625.49	621.11	625.08	1765700	625.08
11/4/2010	624.64	629.92	622.1	624.27	3570800	624.27
11/3/2010	617.5	621.83	613.5	620.18	3380500	620.18
11/2/2010	618.67	620	614.58	615.6	1997600	615.6
11/1/2010	615.73	620.66	611.21	615	3087100	615
10/29/2010	617.07	619	612.99	613.7	2278300	613.7
10/28/2010	620.05	621	613.3	618.58	2184300	618.58
10/27/2010	615.77	620	612.33	616.47	2241900	616.47
10/26/2010	613.1	621.23	611.03	618.6	2512900	618.6
10/25/2010	615.59	624.74	614.97	616.5	3158400	616.5
10/22/2010	611.92	614.82	610.05	612.53	2256100	612.53
10/21/2010	611.51	616	606	611.99	2920500	611.99
10/20/2010	608.14	617.38	607.5	607.98	3525100	607.98
10/19/2010	608.85	614.82	602.86	607.83	4587900	607.83
10/18/2010	600.55	619.69	600.55	617.71	7098200	617.71
10/15/2010	599.27	601.64	591.6	601.45	14824800	601.45
10/14/2010	544.18	545.25	537.11	540.93	6634100	540.93
10/13/2010	547	547.49	542.33	543.3	3055600	543.3
10/12/2010	540.12	545.99	537.79	541.39	3753600	541.39
10/11/2010	538.48	544.6	537.17	538.84	2626300	538.84
10/8/2010	532.77	537.6	527.62	536.35	2859200	536.35
10/7/2010	536.21	537.2	529.14	530.01	2395800	530.01
10/6/2010	539.26	539.95	529.94	534.35	2762300	534.35
10/5/2010	528.38	540	526.55	538.23	3507100	538.23
10/4/2010	524.95	528.25	518.85	522.35	1940500	522.35
10/1/2010	530	530.62	523	525.62	2225000	525.62
9/30/2010	529.16	531.87	518.92	525.79	3244100	525.79
9/29/2010	527.85	532.94	524.71	527.69	2172200	527.69
9/28/2010	533.48	533.59	518.45	527.17	3654700	527.17
9/27/2010	528.85	536.85	528.85	530.41	3107400	530.41
9/24/2010	521.74	527.83	518.26	527.29	3356900	527.29
9/23/2010	514.61	519.69	511.3	513.48	2317400	513.48
9/22/2010	512.86	517.78	511.68	516	2537100	516
9/21/2010	509.68	519.98	508.91	513.46	4466300	513.46
9/20/2010	492.5	510.41	492.06	508.28	4403500	508.28
9/17/2010	483.75	491.2	481.18	490.15	5641600	490.15
9/16/2010	479.95	482.45	479.41	481.06	1969500	481.06
9/15/2010	479.95	481.89	478.5	480.64	2402800	480.64
9/14/2010	482.01	484.75	480.08	480.43	2216500	480.43
9/13/2010	480.9	484.35	479.53	482.27	2241500	482.27
9/10/2010	479.02	479.79	475.08	476.14	1974300	476.14
9/9/2010	477.83	480.4	470.58	476.18	2430600	476.18
9/8/2010	465.19	472.5	464.51	470.58	2401800	470.58
9/7/2010	464.5	467.59	463.02	464.4	1709900	464.4
9/3/2010	470.52	471.88	467.44	470.3	2540400	470.3
9/2/2010	462.84	464.43	460.31	463.18	1684200	463.18
9/1/2010	454.98	464.94	452.5	460.33	3228300	460.33
8/31/2010	450.11	454.87	448	450.02	1946800	450.02
8/30/2010	459.15	459.76	452.42	452.69	1231400	452.69
8/27/2010	452.56	459.99	447.65	458.83	2312400	458.83
8/26/2010	456.06	457.26	450.44	450.98	1777000	450.98
8/25/2010	450	457.81	450	454.62	2592100	454.62
8/24/2010	457.7	458.37	450.92	451.39	2762700	451.39
8/23/2010	461.5	468.25	457.73	464.07	2986200	464.07
8/20/2010	467.97	471.59	461.02	462.02	3917600	462.02
8/19/2010	481.01	482.51	467.25	467.97	3925000	467.97
8/18/2010	490.44	490.87	481.55	482.15	2686400	482.15
8/17/2010	488.53	494.7	486.03	490.52	1890700	490.52
8/16/2010	483.68	489.87	480.5	485.59	1305000	485.59
8/13/2010	489	491.19	486.01	486.35	1934700	486.35
8/12/2010	483.94	494.75	482.51	492.01	2204600	492.01
8/11/2010	497.73	498	491.5	491.74	2223000	491.74
8/10/2010	502.35	506	498.57	503.71	2074000	503.71
8/9/2010	502.25	505.5	501.36	505.35	1872200	505.35
8/6/2010	505.4	505.74	496.05	500.22	3319500	500.22
8/5/2010	505.89	508.6	503.56	508.1	2420400	508.1
8/4/2010	492.18	507	491.05	506.32	3812500	506.32
8/3/2010	490.5	492.46	486.76	489.83	1802300	489.83
8/2/2010	488.99	493.28	486.94	490.41	1858700	490.41
7/30/2010	479.65	487.36	479.14	484.85	2144100	484.85
7/29/2010	485.95	488.88	479.33	484.99	2675500	484.99
7/28/2010	494.94	495.25	482.67	484.35	2496000	484.35
7/27/2010	490.58	497.5	490.17	492.63	2451200	492.63
7/26/2010	489.09	490.75	484.88	488.97	1995200	488.97
7/23/2010	480.77	490.59	480.01	490.06	2264400	490.06
7/22/2010	483.23	488.98	482.48	484.81	2147700	484.81
7/21/2010	484	485.7	475.43	477.5	3279600	477.5
7/20/2010	461.03	482.99	460.6	481.59	4054500	481.59
7/19/2010	461.01	469.65	457.52	466.18	4550300	466.18
7/16/2010	469.12	470.56	459.52	459.61	7824800	459.61
7/15/2010	491.73	494.7	482.68	494.02	4858200	494.02
7/14/2010	489.88	493.83	486.46	491.34	3118000	491.34
7/13/2010	482.25	492.99	480.28	489.2	3976300	489.2
7/12/2010	472.37	479.44	471.08	475.83	3334400	475.83
7/9/2010	471.96	473.26	462.78	467.49	4331500	467.49
7/8/2010	453.55	457.33	449.66	456.56	2668900	456.56
7/7/2010	438.31	451.29	435.38	450.2	3129700	450.2
7/6/2010	444	447.67	433.63	436.07	2560100	436.07
7/2/2010	441.62	442.28	436	436.55	1936000	436.55
7/1/2010	445.29	448.4	433.63	439.49	3513600	439.49
6/30/2010	454.96	457.83	444.72	444.95	3603200	444.95
6/29/2010	463.44	464.55	451.12	454.26	3502100	454.26
6/28/2010	472.59	477.55	469.01	472.08	1762300	472.08
6/25/2010	477.06	477.65	470.56	472.68	2245200	472.68
6/24/2010	479.66	482.75	473.26	475.1	1893600	475.1
6/23/2010	486.89	486.89	478.16	482.05	2029100	482.05
6/22/2010	489.9	496.6	485.73	486.25	2219700	486.25
6/21/2010	499.9	500.97	484.89	488.56	2983500	488.56
6/18/2010	502.51	503.47	498.13	500.03	2872900	500.03
6/17/2010	503.45	505.87	496.69	500.08	1977300	500.08
6/16/2010	496.17	504	496.11	501.27	2289300	501.27
6/15/2010	483.08	500.4	482.18	497.99	4259600	497.99
6/14/2010	494.48	494.5	483.19	483.19	2040400	483.19
6/11/2010	482.5	488.71	481.62	488.5	1781700	488.5
6/10/2010	480.37	488.5	475.84	487.01	2577900	487.01
6/9/2010	487.22	488.88	472	474.02	2729000	474.02
6/8/2010	487.85	488.84	477.54	484.78	2685100	484.78
6/7/2010	499.06	500.91	483.15	485.52	3632700	485.52
6/4/2010	499.72	509.25	496.7	498.72	3920300	498.72
6/3/2010	495.11	508	494.7	505.6	3650700	505.6
6/2/2010	486.68	493.87	481.46	493.37	2540800	493.37
6/1/2010	480.43	491.06	480.12	482.37	2666800	482.37
5/28/2010	492.74	493.45	483	485.63	2894800	485.63
5/27/2010	484.95	492.31	481.05	490.46	2809100	490.46
5/26/2010	482.07	489.76	475	475.47	3475600	475.47
5/25/2010	468.15	477.45	464.01	477.07	3017400	477.07
5/24/2010	480.73	489.79	476.8	477.16	4345600	477.16
5/21/2010	469.06	485	464.4	472.05	9690800	472.05
5/20/2010	485.07	485.58	473.8	475.01	4913300	475.01
5/19/2010	496.26	499.44	487.74	494.43	3445700	494.43
5/18/2010	510	510.97	497.07	498.37	2825500	498.37
5/17/2010	506.78	508.36	498.35	507.97	2793800	507.97
5/14/2010	509.77	510.99	496.25	507.53	4116000	507.53
5/13/2010	516.5	522	510.37	510.88	3325800	510.88
5/12/2010	512.04	512.04	502	505.39	3851800	505.39
5/11/2010	515.67	519.88	508.22	509.05	3322600	509.05
5/10/2010	513.97	522.82	512.6	521.65	4128000	521.65
5/7/2010	499.97	505.32	481.33	493.14	5089000	493.14
5/6/2010	508.75	517.52	460	498.67	5000100	498.67
5/5/2010	500.98	515.72	500.47	509.76	4582200	509.76
5/4/2010	526.52	526.74	504.21	506.37	6076300	506.37
5/3/2010	526.5	532.92	525.08	530.6	1857800	530.6
4/30/2010	531.13	537.68	525.44	525.7	2435400	525.7
4/29/2010	533.37	536.5	526.67	532	3058900	532
4/28/2010	532.1	534.83	521.03	529.19	3406100	529.19
4/27/2010	528.95	538.33	527.23	529.06	3844700	529.06
4/26/2010	544.97	544.99	529.21	531.64	4368800	531.64
4/23/2010	547.25	549.32	542.27	544.99	2089400	544.99
4/22/2010	552	552.5	543.35	547.06	3280700	547.06
4/21/2010	556.46	560.25	552.16	554.3	2391500	554.3
4/20/2010	554.17	559.66	551.06	555.04	2977400	555.04
4/19/2010	548.75	553.99	545	550.1	3894000	550.1
4/16/2010	563	568.81	549.63	550.15	12235500	550.15
4/15/2010	592.17	597.84	588.29	595.3	6761800	595.3
4/14/2010	590.06	592.34	584.01	589	3402700	589
4/13/2010	572.53	588.88	571.13	586.77	3912300	586.77
4/12/2010	567.35	574	566.22	572.73	2352400	572.73
4/9/2010	567.49	568.77	564	566.22	2056600	566.22
4/8/2010	563.32	569.85	560.05	567.49	1947500	567.49
4/7/2010	567.3	568.75	561.86	563.54	2581000	563.54
4/6/2010	569.46	570.89	565.4	568.22	2060100	568.22
4/5/2010	570.9	574.88	569	571.01	1901500	571.01
4/1/2010	571.35	573.45	565.55	568.8	2102700	568.8
3/31/2010	565.05	569.74	562.81	567.12	3030800	567.12
3/30/2010	562.83	567.63	560.28	566.71	1977900	566.71
3/29/2010	563	564.72	560.57	562.45	3104500	562.45
3/26/2010	565.27	567.39	560.02	562.69	2696200	562.69
3/25/2010	559.02	572	558.66	562.88	3930900	562.88
3/24/2010	545.51	559.85	539.7	557.33	6565200	557.33
3/23/2010	557.04	558.31	542	549	5501300	549
3/22/2010	556.11	566.85	554.28	557.5	4004800	557.5
3/19/2010	566.23	568	557.28	560	4792400	560
3/18/2010	564.72	568.44	562.96	566.4	1777200	566.4
3/17/2010	568.3	571.45	564.25	565.56	3321600	565.56
3/16/2010	561.83	568.42	560.76	565.2	3431500	565.2
3/15/2010	566.68	569.45	556	563.18	4653900	563.18
3/12/2010	588.14	588.28	579.16	579.54	2753400	579.54
3/11/2010	574.26	586.21	574.2	581.14	4233300	581.14
3/10/2010	563.76	578.5	562.21	576.45	5654900	576.45
3/9/2010	559.85	564.66	556.5	560.19	3176600	560.19
3/8/2010	564.78	565.18	561.01	562.48	2386400	562.48
3/5/2010	561.35	567.67	559.9	564.21	3912200	564.21
3/4/2010	546.5	556.13	546.2	554.59	3183800	554.59
3/3/2010	542.36	548.12	539.25	545.32	3089400	545.32
3/2/2010	535.48	545.66	535.01	541.06	4356800	541.06
3/1/2010	529.2	533.29	527.74	532.69	2237900	532.69
2/26/2010	527.42	531.75	523.48	526.8	2049300	526.8
2/25/2010	527.12	528.49	520	526.43	3309200	526.43
2/24/2010	533.98	538.44	530.51	531.47	2326600	531.47
2/23/2010	543	543.63	532.29	535.07	2872600	535.07
2/22/2010	547.35	547.5	541	542.8	2144600	542.8
2/19/2010	540.53	544.03	539.7	540.76	2553100	540.76
2/18/2010	537.54	545.01	536.14	543.22	2336900	543.22
2/17/2010	542	543.4	537.61	538.21	2029700	538.21
2/16/2010	536.87	544.13	534.3	541.3	3654400	541.3
2/12/2010	532.97	537.15	530.5	533.12	2279700	533.12
2/11/2010	533.32	540.49	529.5	536.4	2410000	536.4
2/10/2010	534.07	537.79	527.69	534.45	2674500	534.45
2/9/2010	539.54	541.53	535.07	536.44	2819600	536.44
2/8/2010	532.5	542	531.53	533.47	2694300	533.47
2/5/2010	528.4	533.5	522.46	531.29	3156000	531.29
2/4/2010	537	538	525.56	526.78	3377700	526.78
2/3/2010	528.67	542.1	528.23	540.82	2999100	540.82
2/2/2010	534.96	534.96	527.61	531.12	4096200	531.12
2/1/2010	534.6	535.81	530.3	533.02	2250800	533.02
1/29/2010	538.49	540.99	525.61	529.94	4140500	529.94
1/28/2010	544.49	547	530.6	534.29	3229100	534.29
1/27/2010	541.27	547.65	535.31	542.1	3964400	542.1
1/26/2010	537.97	549.6	536.29	542.42	4355500	542.42
1/25/2010	546.59	549.88	535.51	540	4419900	540
1/22/2010	564.5	570.6	534.86	550.01	6800400	550.01
1/21/2010	583.44	586.82	572.25	582.98	6307700	582.98
1/20/2010	585.98	585.98	575.29	580.41	3250700	580.41
1/19/2010	581.2	590.42	576.29	587.62	4316700	587.62
1/15/2010	593.34	593.56	578.04	580	5434500	580
1/14/2010	583.9	594.2	582.81	589.85	4240100	589.85
1/13/2010	576.49	588.38	573.9	587.09	6496600	587.09
1/12/2010	597.65	598.16	588	590.48	4853300	590.48
1/11/2010	604.46	604.46	594.04	601.11	7212900	601.11
1/8/2010	592	603.25	589.11	602.02	4724300	602.02
1/7/2010	609.4	610	592.65	594.1	6414300	594.1
1/6/2010	625.86	625.86	606.36	608.26	3978700	608.26
1/5/2010	627.18	627.84	621.54	623.99	3004700	623.99
1/4/2010	626.95	629.51	624.24	626.75	1956200	626.75
12/31/2009	624.75	625.4	619.98	619.98	1219800	619.98
12/30/2009	618.5	622.73	618.01	622.73	1465600	622.73
12/29/2009	624.74	624.84	618.29	619.4	1424800	619.4
12/28/2009	621.66	625.99	618.48	622.87	1697900	622.87
12/24/2009	612.93	619.52	612.27	618.48	858700	618.48
12/23/2009	603.5	612.87	602.85	611.68	2072700	611.68
12/22/2009	601.34	601.5	598.85	601.12	1880800	601.12
12/21/2009	597.61	599.84	595.67	598.68	2571200	598.68
12/18/2009	596.03	598.93	595	596.42	3531500	596.42
12/17/2009	596.44	597.64	593.76	593.94	2638800	593.94
12/16/2009	598.6	600.37	596.64	597.76	2809400	597.76
12/15/2009	593.3	596.38	590.99	593.14	2280400	593.14
12/14/2009	595.35	597.31	592.61	595.73	1913400	595.73
12/11/2009	594.68	594.75	587.73	590.51	1720000	590.51
12/10/2009	590.44	594.71	590.41	591.5	1668300	591.5
12/9/2009	587.5	589.33	583.58	589.02	1781000	589.02
12/8/2009	583.5	590.66	582	587.05	1524000	587.05
12/7/2009	584.21	588.69	581	586.25	1636200	586.25
12/4/2009	593.02	594.83	579.18	585.01	2513600	585.01
12/3/2009	589.04	591.45	585	585.74	1428700	585.74
12/2/2009	591	593.01	586.22	587.51	1663200	587.51
12/1/2009	588.13	591.22	583	589.87	2320300	589.87
11/30/2009	580.63	583.67	577.11	583	1725100	583
11/27/2009	572	582.46	570.97	579.76	1384600	579.76
11/25/2009	586.41	587.06	582.69	585.74	1461200	585.74
11/24/2009	582.52	584.29	576.54	583.09	1605200	583.09
11/23/2009	576.49	586.6	575.86	582.35	2547500	582.35
11/20/2009	569.5	571.6	569.4	569.96	2006200	569.96
11/19/2009	573.77	574	570	572.99	2168000	572.99
11/18/2009	576.65	578.78	572.07	576.65	1549600	576.65
11/17/2009	574.87	577.5	573.72	577.49	1916700	577.49
11/16/2009	575	576.99	572.78	576.28	2199200	576.28
11/13/2009	569.29	572.51	566.61	572.05	1666800	572.05
11/12/2009	569.56	572.9	565.5	567.85	1886300	567.85
11/11/2009	570.48	573.5	565.86	570.56	2319700	570.56
11/10/2009	562.73	568.78	562	566.76	2230800	566.76
11/9/2009	555.45	562.58	554.23	562.51	2649900	562.51
11/6/2009	547.72	551.78	545.5	551.1	1826700	551.1
11/5/2009	543.49	549.77	542.66	548.65	1847700	548.65
11/4/2009	540.8	545.5	536.42	540.33	2332700	540.33
11/3/2009	530.01	537.5	528.3	537.29	2380200	537.29
11/2/2009	537.08	539.46	528.24	533.99	3202100	533.99
10/30/2009	550	550.17	534.24	536.12	3468500	536.12
10/29/2009	543.01	551.83	541	551.05	2522600	551.05
10/28/2009	547.87	550	538.25	540.3	2567800	540.3
10/27/2009	550.97	554.56	544.16	548.29	3216500	548.29
10/26/2009	555.75	561.64	550.89	554.21	2970400	554.21
10/23/2009	555.25	557.89	551.2	553.69	2392700	553.69
10/22/2009	550	555	548	554.09	2336500	554.09
10/21/2009	549.91	559.35	549	551.1	3670600	551.1
10/20/2009	551.64	552.95	540.7	551.72	4043700	551.72
10/19/2009	552.69	553.6	548.73	552.09	3217900	552.09
10/16/2009	547.33	554.75	544.53	549.85	8841900	549.85
10/15/2009	533.75	536.9	527.27	529.91	6100400	529.91
10/14/2009	532.46	535.58	530	535.32	3258400	535.32
10/13/2009	524.39	527.46	521.38	526.11	3037400	526.11
10/12/2009	523.42	525.76	519.32	524.04	3322200	524.04
10/9/2009	516.65	521.51	514.5	516.25	2738100	516.25
10/8/2009	519.57	523.25	513.34	514.18	4303800	514.18
10/7/2009	499	518.99	497.81	517.54	4874200	517.54
10/6/2009	491.7	499.37	491.7	498.74	2732300	498.74
10/5/2009	487.65	492.43	483.34	488.52	2144600	488.52
10/2/2009	483.74	491.74	482.6	484.58	2600800	484.58
10/1/2009	493	496.47	487	487.2	2813200	487.2
9/30/2009	500	500.14	487.24	495.85	3141700	495.85
9/29/2009	499.53	499.75	493.01	498.53	2099200	498.53
9/28/2009	494.84	501.5	493.3	498.53	1839300	498.53
9/25/2009	494.29	499.93	492	492.48	2049600	492.48
9/24/2009	500.47	501.41	493	496.77	2527600	496.77
9/23/2009	500.78	507	497.71	498.46	2704200	498.46
9/22/2009	500.92	501.99	497.81	499.06	3041200	499.06
9/21/2009	487.74	498.9	486.22	497	2116400	497
9/18/2009	496.77	496.98	491.23	491.46	3283500	491.46
9/17/2009	490.57	497.37	487.15	491.72	4483100	491.72
9/16/2009	479.8	489.37	478.48	488.29	2585300	488.29
9/15/2009	475.08	478.91	472.71	477.54	2398100	477.54
9/14/2009	470.51	476.8	470.05	475.12	1975700	475.12
9/11/2009	470.4	473.3	467.63	472.14	1902900	472.14
9/10/2009	466.65	470.94	462	470.94	2534600	470.94
9/9/2009	459.06	466.27	458.8	463.97	2195400	463.97
9/8/2009	464.29	466.99	455.84	458.62	2656700	458.62
9/4/2009	457.57	462.6	455.78	461.3	1499200	461.3
9/3/2009	455.82	458.25	455	457.52	1646200	457.52
9/2/2009	455.82	458.33	452.59	453.01	1804800	453.01
9/1/2009	459.68	466.82	454.42	455.76	2594900	455.76
8/31/2009	459.79	461.86	458	461.67	1957900	461.67
8/28/2009	469.26	472.37	463.38	464.75	1771600	464.75
8/27/2009	468.58	468.58	460.73	466.06	1998900	466.06
8/26/2009	472.76	473	466.7	468	1987800	468
8/25/2009	469.13	474.35	468.72	471.37	2341000	471.37
8/24/2009	467.35	470.09	464.42	468.73	2453400	468.73
8/21/2009	465.54	466.09	462.65	465.24	3560500	465.24
8/20/2009	452	462.18	451.23	460.41	3998900	460.41
8/19/2009	439.99	445	438.56	443.97	2255000	443.97
8/18/2009	445.1	447.7	442.32	445.28	2351100	445.28
8/17/2009	451.5	451.99	443.12	444.89	2620200	444.89
8/14/2009	462.78	463.18	456.89	460	1675100	460
8/13/2009	462.15	464.72	458.91	462.28	1995200	462.28
8/12/2009	455.41	461.75	454.92	458.58	2341400	458.58
8/11/2009	453.67	457.23	452.38	453.94	1712500	453.94
8/10/2009	455.14	458.41	453.79	456.61	1742000	456.61
8/7/2009	455.67	459.42	454.99	457.1	2543100	457.1
8/6/2009	454.3	454.88	448.53	450.36	2110900	450.36
8/5/2009	456	456.91	447.88	451.14	2342000	451.14
8/4/2009	449.37	454	448.43	453.73	2389800	453.73
8/3/2009	448.74	453.9	447.64	452.21	2590300	452.21
7/31/2009	449.98	452.7	442.43	443.05	2860400	443.05
7/30/2009	442.61	451.47	442.61	445.64	3198600	445.64
7/29/2009	437.23	437.8	431.89	436.24	1987000	436.24
7/28/2009	441	442.81	436.1	439.85	2532500	439.85
7/27/2009	446.04	446.75	437.61	444.8	2504400	444.8
7/24/2009	435.81	450.49	435	446.72	3626900	446.72
7/23/2009	428.68	441.21	425.5	437.34	3478200	437.34
7/22/2009	428	430.2	423.5	427.69	2586700	427.69
7/21/2009	430.94	431.9	425.72	427.9	2968200	427.9
7/20/2009	429.88	432.85	426.25	430.17	3153500	430.17
7/17/2009	433	435.48	426.7	430.25	6854100	430.25
7/16/2009	436.68	445.75	434.1	442.6	6554500	442.6
7/15/2009	429.66	438.68	428.49	438.17	3777000	438.17
7/14/2009	423.71	426.73	420.87	424.69	2895800	424.69
7/13/2009	416.17	424.52	415.18	424.3	4045700	424.3
7/10/2009	409.58	417.37	408.7	414.4	2926600	414.4
7/9/2009	406.12	414.45	405.8	410.39	3275600	410.39
7/8/2009	400	406	398.06	402.49	3441200	402.49
7/7/2009	408.24	409.19	395.98	396.63	3259300	396.63
7/6/2009	406.5	410.64	401.66	409.61	2262600	409.61
7/2/2009	415.41	415.41	406.81	408.49	2517600	408.49
7/1/2009	424.2	426.4	418.15	418.99	2310800	418.99
6/30/2009	424	427.21	418.22	421.59	2593900	421.59
6/29/2009	426	427.8	422.24	424.14	2169300	424.14
6/26/2009	413.68	428.23	413.11	425.32	3256700	425.32
6/25/2009	407	415.9	406.51	415.77	3044500	415.77
6/24/2009	408.74	412.23	406.56	409.29	2457800	409.29
6/23/2009	406.65	408.99	402.55	405.68	2899600	405.68
6/22/2009	416.95	417.49	401.89	407.35	4124400	407.35
6/19/2009	418.21	420.46	414.58	420.09	4259100	420.09
6/18/2009	415.68	418.69	413	414.06	3085200	414.06
6/17/2009	416.19	419.72	411.56	415.16	3490100	415.16
6/16/2009	419.31	421.09	415.42	416	3049700	416
6/15/2009	421.5	421.5	414	416.77	3736900	416.77
6/12/2009	426.86	427.7	421.21	424.84	2918400	424.84
6/11/2009	431.77	433.73	428.37	429	2865200	429
6/10/2009	436.23	437.89	426.67	432.6	3358900	432.6
6/9/2009	438.58	440.5	431.76	435.62	3254900	435.62
6/8/2009	439.5	440.92	434.12	438.77	3098700	438.77
6/5/2009	445.07	447.34	439.46	444.32	3680800	444.32
6/4/2009	435.3	441.24	434.5	440.28	3638100	440.28
6/3/2009	426	432.46	424	431.65	3532800	431.65
6/2/2009	426.25	429.96	423.4	428.4	2623600	428.4
6/1/2009	418.73	429.6	418.53	426.56	3322400	426.56
5/29/2009	412.11	417.23	410.7	417.23	2648200	417.23
5/28/2009	408.68	411.62	404.61	410.4	2668800	410.4
5/27/2009	405.64	411.86	404.81	405.56	3034300	405.56
5/26/2009	391.95	405	390	404.36	3104500	404.36
5/22/2009	396.66	398.65	392	393.5	1718600	393.5
5/21/2009	396.3	402.84	393.84	396.5	2719800	396.5
5/20/2009	402.09	405.67	395	397.18	2284000	397.18
5/19/2009	396.1	401.64	393	398.88	2837500	398.88
5/18/2009	394.73	397.31	385.4	396.84	3351700	396.84
5/15/2009	391.1	394.11	389.09	390	3008700	390
5/14/2009	388.8	392.21	384.69	387.5	2937000	387.5
5/13/2009	394.09	396.39	388.35	389.54	2842800	389.54
5/12/2009	410.01	410.99	395.11	399.01	3790800	399.01
5/11/2009	402.8	412	401.2	407.98	2559300	407.98
5/8/2009	402.85	410.13	395	407.33	3865100	407.33
5/7/2009	404.1	404.99	392.5	396.61	2999800	396.61
5/6/2009	406.79	408.28	401	403.47	2632900	403.47
5/5/2009	399.98	405	397.25	402.99	2400800	402.99
5/4/2009	398.17	402.4	394.79	401.98	3203000	401.98
5/1/2009	395.03	397.59	391.55	393.69	2427700	393.69
4/30/2009	395.76	403.75	394.8	395.97	4355700	395.97
4/29/2009	385.97	394.97	385.83	391.47	3610000	391.47
4/28/2009	383.75	389.05	381.54	383.71	2943600	383.71
4/27/2009	384.34	389.49	382.75	385.95	2290600	385.95
4/24/2009	386.05	393.18	380.5	389.49	3385400	389.49
4/23/2009	387.51	389.75	381.11	384.69	2609000	384.69
4/22/2009	381.75	390	379.01	383.86	3501800	383.86
4/21/2009	376.17	384.3	376.1	381.47	3695400	381.47
4/20/2009	386.15	390.65	375.89	379.3	4428900	379.3
4/17/2009	386.02	399.82	384.81	392.24	10730800	392.24
4/16/2009	381.5	392.9	381.02	388.74	10185100	388.74
4/15/2009	367.1	381.06	364.16	379.5	4930700	379.5
4/14/2009	376.94	376.99	365.6	368.91	3428600	368.91
4/13/2009	371.33	379.1	370.3	378.11	3050100	378.11
4/9/2009	369.5	374.35	366.25	372.5	3382600	372.5
4/8/2009	363.5	365	356.21	362	2765200	362
4/7/2009	362.6	363.75	355.31	358.65	3680100	358.65
4/6/2009	367	369.82	361.4	368.24	3280300	368.24
4/3/2009	364.5	371.72	358	369.78	3789800	369.78
4/2/2009	363.31	369.76	360.32	362.5	4488000	362.5
4/1/2009	343.78	355.24	340.61	354.09	3301200	354.09
3/31/2009	348.93	353.51	346.18	348.06	3655300	348.06
3/30/2009	342.55	343.81	336.05	342.69	3094100	342.69
3/27/2009	350	352	345.47	347.7	3322800	347.7
3/26/2009	353.13	359.16	348.5	353.29	6003300	353.29
3/25/2009	350.4	351.34	336.25	344.07	4336300	344.07
3/24/2009	346.5	353.84	344	347.17	3820000	347.17
3/23/2009	333.56	349.45	333.03	348.6	4271500	348.6
3/20/2009	330.3	332.99	326.34	330.16	4737900	330.16
3/19/2009	331.68	336	327.38	329.94	4111200	329.94
3/18/2009	334.81	340	328.05	333.1	5012200	333.1
3/17/2009	320.18	335.34	319.09	335.34	4712500	335.34
3/16/2009	325.99	329.73	318.59	319.69	4946800	319.69
3/13/2009	326.1	327.46	319.03	324.42	3906400	324.42
3/12/2009	317.54	325	313.65	323.53	5024100	323.53
3/11/2009	310.1	320	305.71	317.91	5923600	317.91
3/10/2009	298.25	310.5	294.25	308.17	6730200	308.17
3/9/2009	299.98	306.57	289.45	290.89	6471300	290.89
3/6/2009	307.22	310.19	294.25	308.57	7234200	308.57
3/5/2009	316.48	319.08	302.64	305.64	6529900	305.64
3/4/2009	323.16	329	315.38	318.92	7818400	318.92
3/3/2009	330.07	333.69	322.35	325.48	6524800	325.48
3/2/2009	333.33	340.7	326	327.16	5788500	327.16
2/27/2009	332.95	343.82	331.11	337.99	5420000	337.99
2/26/2009	345.96	352.49	337.16	337.18	5605600	337.18
2/25/2009	342.15	352.3	338.92	341.64	6439100	341.64
2/24/2009	331.02	349.62	330.89	345.45	6095900	345.45
2/23/2009	347	349.8	329.55	330.06	5221100	330.06
2/20/2009	338.05	348.92	335	346.45	6217100	346.45
2/19/2009	357.47	359.8	341.41	342.64	4988700	342.64
2/18/2009	347.24	353.38	340.52	353.11	6024500	353.11
2/17/2009	346.51	347.09	339.69	342.66	5680400	342.66
2/13/2009	362.19	362.99	355.23	357.68	4146700	357.68
2/12/2009	353.16	363.62	351.48	363.05	5550300	363.05
2/11/2009	358.95	365	353	358.04	5231600	358.04
2/10/2009	375.98	377.5	357.89	358.51	7103700	358.51
2/9/2009	371.28	381	367.3	378.77	4977300	378.77
2/6/2009	356.46	373.81	355.44	371.28	7038100	371.28
2/5/2009	340.91	355.38	337	353.72	7264400	353.72
2/4/2009	340.07	354.44	339.17	343	6817400	343
2/3/2009	342.57	343	333.83	340.45	6556500	340.45
2/2/2009	334.29	345	332	340.57	5206900	340.57
1/30/2009	344.69	348.8	336	338.53	4672000	338.53
1/29/2009	344.54	345.05	340.11	343.32	7283800	343.32
1/28/2009	337.98	352.33	336.31	348.67	7691400	348.67
1/27/2009	326.45	333.87	324.27	331.48	4927300	331.48
1/26/2009	324.85	328	320.56	323.87	4610700	323.87
1/23/2009	309.27	331.96	304.22	324.7	10732800	324.7
1/22/2009	298.04	309.35	295.15	306.5	8267000	306.5
1/21/2009	288.35	303.5	288.35	303.08	4924500	303.08
1/20/2009	299.14	299.5	282.75	282.75	5048200	282.75
1/16/2009	305.02	308.25	295.7	299.67	5224400	299.67
1/15/2009	297.57	303.58	286.79	298.99	5934500	298.99
1/14/2009	310	313.8	297.75	300.97	5467900	300.97
1/13/2009	311.77	320.6	310.39	314.32	4432500	314.32
1/12/2009	316.31	318.95	310.23	312.69	3304300	312.69
1/9/2009	327.5	327.5	313.4	315.07	4340500	315.07
1/8/2009	318.28	325.19	317.34	325.19	3600700	325.19
1/7/2009	328.32	330.91	318.75	322.01	4494500	322.01
1/6/2009	332.98	340.8	326.39	334.06	6425200	334.06
1/5/2009	321	331.24	315	328.05	4889000	328.05
1/2/2009	308.6	321.82	305.5	321.32	3610500	321.32
12/31/2008	304.2	311	302.61	307.65	2886800	307.65
12/30/2008	300.8	306.81	298.71	303.11	3843500	303.11
12/29/2008	300.22	301.38	291.58	297.42	3701900	297.42
12/26/2008	304.07	305.26	298.31	300.36	1959100	300.36
12/24/2008	301.48	306.34	298.38	302.95	1921500	302.95
12/23/2008	300.43	303.31	296.67	298.02	3777700	298.02
12/22/2008	308.56	309.5	290.63	297.11	3917600	297.11
12/19/2008	310.99	317.79	309	310.17	5612600	310.17
12/18/2008	316.7	320.35	309.11	310.28	4763500	310.28
12/17/2008	318.64	322.13	312.42	315.24	5789700	315.24
12/16/2008	314.52	329.5	311.27	325.28	7059600	325.28
12/15/2008	314.01	318.49	305.11	310.67	6737900	310.67
12/12/2008	295.71	316.47	294	315.76	5722100	315.76
12/11/2008	304.17	312.88	297.8	300.22	6179200	300.22
12/10/2008	309.24	314.9	304.51	308.82	5237000	308.82
12/9/2008	297.69	318	297.01	305.97	6889900	305.97
12/8/2008	289.99	309.44	282	302.11	8144300	302.11
12/5/2008	271.02	284.24	264.02	283.99	6521200	283.99
12/4/2008	276.53	283.49	268.77	274.34	4886600	274.34
12/3/2008	269.85	281.36	265.34	279.43	5904800	279.43
12/2/2008	269.73	277.78	262.58	275.11	5839700	275.11
12/1/2008	286.68	287.38	265.98	265.99	5711200	265.99
11/28/2008	290.58	296.45	288.28	292.96	2565500	292.96
11/26/2008	280.28	295.46	276.2	292.09	6356600	292.09
11/25/2008	268.68	286.66	267.32	282.05	10771200	282.05
11/24/2008	269.26	269.95	249.01	257.44	10054700	257.44
11/21/2008	262.51	269.37	247.3	262.43	10244500	262.43
11/20/2008	274.89	282.94	259.04	259.56	9779400	259.56
11/19/2008	295.39	300.19	278.58	280.18	7834600	280.18
11/18/2008	301.57	303.73	285.35	297.42	8346100	297.42
11/17/2008	303	310.16	297.95	300.12	7543800	300.12
11/14/2008	303.25	324.99	302.56	310.02	9517100	310.02
11/13/2008	291.77	313	280	312.08	13234700	312.08
11/12/2008	302.05	312.49	287.76	291	10051100	291
11/11/2008	308.69	316.3	300.52	311.46	10146600	311.46
11/10/2008	328	329.44	309.47	318.78	8080100	318.78
11/7/2008	333.12	341.15	325.33	331.14	4681300	331.14
11/6/2008	339.97	344.42	325.81	331.22	8574800	331.22
11/5/2008	362.15	368.88	341.31	342.24	6946500	342.24
11/4/2008	353.44	372.36	345.5	366.94	7349900	366.94
11/3/2008	357.58	362.99	341.43	346.49	5954500	346.49
10/31/2008	356.16	371.96	354.27	359.36	7423300	359.36
10/30/2008	368.46	372	358.37	359.69	7988900	359.69
10/29/2008	365.79	371	352.37	358	9756600	358
10/28/2008	339.05	369.31	328.51	368.75	8105400	368.75
10/27/2008	334.81	343	325.6	329.49	6200700	329.49
10/24/2008	326.47	350.47	324.74	339.29	7359000	339.29
10/23/2008	353.65	358	337.99	352.32	6478900	352.32
10/22/2008	356.99	369.69	344	355.67	6560000	355.67
10/21/2008	372.39	383.78	362	362.75	5782000	362.75
10/20/2008	379.75	380.98	359.59	379.32	6753400	379.32
10/17/2008	378.96	386	363.55	372.54	14249200	372.54
10/16/2008	332.76	356.5	309.44	353.02	16239700	353.02
10/15/2008	354.65	359	338.83	339.17	6721400	339.17
10/14/2008	393.53	394.5	357	362.71	7784800	362.71
10/13/2008	355.79	381.95	345.75	381.02	8905500	381.02
10/10/2008	313.16	341.89	310.3	332	10597800	332
10/9/2008	344.52	348.57	321.67	328.98	8075000	328.98
10/8/2008	330.16	358.99	326.11	338.11	11826400	338.11
10/7/2008	373.33	374.98	345.37	346.01	11054400	346.01
10/6/2008	373.98	375.99	357.16	371.21	11220600	371.21
10/3/2008	397.35	412.5	383.07	386.91	7992900	386.91
10/2/2008	409.79	409.98	386	390.49	5984900	390.49
10/1/2008	411.15	416.98	403.1	411.72	6234800	411.72
9/30/2008	395.98	425.08	392.32	400.52	3086300	400.52
9/29/2008	419.51	423.51	380.71	381	10762900	381
9/26/2008	428	437.16	421.03	431.04	5292500	431.04
9/25/2008	438.84	450	435.98	439.6	5020300	439.6
9/24/2008	430.34	445	430.11	435.11	4242000	435.11
9/23/2008	433.25	440.79	425.72	429.27	5204200	429.27
9/22/2008	454.13	454.13	429	430.14	4407300	430.14
9/19/2008	461	462.07	443.28	449.15	10006000	449.15
9/18/2008	422.64	439.18	410.5	439.08	8589400	439.08
9/17/2008	438.48	439.14	413.44	414.49	9126900	414.49
9/16/2008	425.96	449.28	425.49	442.93	6990700	442.93
9/15/2008	424	441.97	423.71	433.86	6567400	433.86
9/12/2008	430.21	441.99	429	437.66	6028000	437.66
9/11/2008	408.35	435.09	406.38	433.75	6471400	433.75
9/10/2008	424.47	424.48	409.68	414.16	6226800	414.16
9/9/2008	423.17	432.38	415	418.66	7229600	418.66
9/8/2008	452.02	452.94	417.55	419.95	9017900	419.95
9/5/2008	445.49	452.46	440.08	444.25	4534300	444.25
9/4/2008	460	463.24	449.4	450.26	4848500	450.26
9/3/2008	468.73	474.29	459.58	464.41	4314600	464.41
9/2/2008	476.77	482.18	461.42	465.25	6111500	465.25
8/29/2008	469.75	471.01	462.33	463.29	3848200	463.29
8/28/2008	472.49	476.45	470.33	473.78	3029700	473.78
8/27/2008	473.73	474.83	464.84	468.58	4387100	468.58
8/26/2008	483.46	483.46	470.59	474.16	3308200	474.16
8/25/2008	486.11	497	481.5	483.01	2014300	483.01
8/22/2008	491.5	494.88	489.48	490.59	2297200	490.59
8/21/2008	482.92	489.9	479.27	486.53	3514100	486.53
8/20/2008	494.72	496.69	482.57	485	3982100	485
8/19/2008	490.43	498.28	486.63	490.5	3046500	490.5
8/18/2008	509.84	510	495.51	498.3	3333900	498.3
8/15/2008	506.99	510.66	505.5	510.15	3545700	510.15
8/14/2008	497.7	507.61	496.29	505.49	2918600	505.49
8/13/2008	501.6	503.54	493.88	500.03	3625500	500.03
8/12/2008	502	506.13	498	502.61	2755700	502.61
8/11/2008	492.47	508.88	491.78	500.84	4239300	500.84
8/8/2008	480.15	495.75	475.69	495.01	3739300	495.01
8/7/2008	482	484	476.41	479.12	2773800	479.12
8/6/2008	478.37	489.77	472.51	486.34	3375800	486.34
8/5/2008	467.59	480.08	466.33	479.85	3584500	479.85
8/4/2008	468.12	473.01	461.9	463	2487000	463
8/1/2008	472.51	473.22	462.5	467.86	3007900	467.86
7/31/2008	474.56	480.89	471.44	473.75	2865100	473.75
7/30/2008	485.5	486.02	472.81	482.7	3490700	482.7
7/29/2008	479.3	487.26	478	483.11	2802800	483.11
7/28/2008	492.09	492.09	475.13	477.12	3160000	477.12
7/25/2008	486.49	493.13	481.5	491.98	3183500	491.98
7/24/2008	496.7	496.87	475.62	475.62	3540900	475.62
7/23/2008	481.61	497.23	478.1	489.22	4894100	489.22
7/22/2008	466.72	480.25	465.6	477.11	4691500	477.11
7/21/2008	480.88	484.09	465.7	468.8	5901500	468.8
7/18/2008	498.35	498.98	478.19	481.32	11292400	481.32
7/17/2008	534.16	537.05	524.5	533.44	8787400	533.44
7/16/2008	514.04	536.5	510.6	535.6	4742200	535.6
7/15/2008	516.28	527.5	501.1	516.09	6071000	516.09
7/14/2008	539	540.06	515.45	521.62	4424800	521.62
7/11/2008	536.5	539.5	519.43	533.8	4981400	533.8
7/10/2008	545	549.5	530.72	540.57	4331700	540.57
7/9/2008	550.76	555.68	540.73	541.55	4154000	541.55
7/8/2008	545.99	555.19	540	554.53	4932400	554.53
7/7/2008	542.3	549	535.6	543.91	4255200	543.91
7/3/2008	530.88	539.23	527.5	537	2400500	537
7/2/2008	536.51	540.38	526.06	527.04	4223000	527.04
7/1/2008	519.58	536.72	517	534.73	4959900	534.73
6/30/2008	532.47	538	523.06	526.42	3765300	526.42
6/27/2008	527.68	530	515.09	528.07	5447500	528.07
6/26/2008	544.1	544.93	528.26	528.82	5659500	528.82
6/25/2008	544.97	557.8	543.67	551	4122200	551
6/24/2008	545.14	551.19	535.1	542.3	4672600	542.3
6/23/2008	545.36	553.15	542.02	545.21	3635900	545.21
6/20/2008	556.98	556.98	544.51	546.43	5983100	546.43
6/19/2008	555.35	563.78	550.81	560.2	5683100	560.2
6/18/2008	564.51	568.99	559.16	562.38	3381200	562.38
6/17/2008	576.35	578.07	568.38	569.46	3462900	569.46
6/16/2008	566.5	579.1	566.5	572.81	3542800	572.81
6/13/2008	561.49	575.7	561.34	571.51	6184400	571.51
6/12/2008	548.76	558	546.88	552.95	5491600	552.95
6/11/2008	556.24	557.34	544.46	545.2	3812900	545.2
6/10/2008	549.56	558.82	546.78	554.17	3657400	554.17
6/9/2008	568.06	570	545.4	557.87	5288300	557.87
6/6/2008	579.75	580.72	567	567	4734500	567
6/5/2008	577.08	588.04	576.21	586.3	3916700	586.3
6/4/2008	565.33	578	564.55	572.22	3363200	572.22
6/3/2008	576.5	580.5	560.61	567.3	4305300	567.3
6/2/2008	582.5	583.89	571.27	575	3674200	575
5/30/2008	583.47	589.92	581.3	585.8	3225200	585.8
5/29/2008	574.79	585.88	573.2	583	4845000	583
5/28/2008	567.94	571.49	561.1	568.24	4050400	568.24
5/27/2008	544.96	562.6	543.85	560.9	3865500	560.9
5/23/2008	546.96	553	537.81	544.62	4431500	544.62
5/22/2008	551.95	554.21	540.25	549.46	5076300	549.46
5/21/2008	578.52	581.41	547.89	549.99	6468100	549.99
5/20/2008	574.63	582.48	572.91	578.6	3313600	578.6
5/19/2008	578.55	588.88	573.52	577.52	5604500	577.52
5/16/2008	581.43	584.68	578.32	580.07	4274100	580.07
5/15/2008	579	582.95	575.61	581	4342700	581
5/14/2008	586.49	591.19	575.25	576.3	4375800	576.3
5/13/2008	586.23	587.95	578.55	583	5163500	583
5/12/2008	574.75	586.75	568.91	584.94	4863900	584.94
5/9/2008	579	585	571.3	573.2	4484900	573.2
5/8/2008	586.2	589.3	578.91	583.01	5122900	583.01
5/7/2008	590.27	599.49	576.43	579	6613000	579
5/6/2008	591	592	583	586.36	4629300	586.36
5/5/2008	598.86	599	587.13	594.9	6281000	594.9
5/2/2008	598.49	602.45	579.3	581.29	6998800	581.29
5/1/2008	578.31	594.93	576.97	593.08	6602800	593.08
4/30/2008	562.21	584.86	558.47	574.29	7903000	574.29
4/29/2008	550.83	563.4	550.01	558.47	4346000	558.47
4/28/2008	545.88	556.81	539	552.12	4008600	552.12
4/25/2008	549.02	553	542.73	544.06	4164400	544.06
4/24/2008	551.29	554.49	540.02	543.04	4135100	543.04
4/23/2008	557.94	559.31	540.95	546.49	4921500	546.49
4/22/2008	537.57	560.83	537.56	555	7938500	555
4/21/2008	539.39	542.59	530.29	537.79	7439700	537.79
4/18/2008	535.21	547.7	524.77	539.41	18235600	539.41
4/17/2008	455.63	459.37	446.52	449.54	13353000	449.54
4/16/2008	444.4	458.28	441	455.03	7630700	455.03
4/15/2008	458.13	459.72	443.72	446.84	4577600	446.84
4/14/2008	457.16	457.45	450.15	451.66	3842600	451.66
4/11/2008	464.07	467.26	455.01	457.45	4169700	457.45
4/10/2008	464.96	473.86	461.85	469.08	5072400	469.08
4/9/2008	469.13	472	457.54	464.19	6048100	464.19
4/8/2008	473.04	474.14	462.01	467.81	4547000	467.81
4/7/2008	477.03	485.44	473.53	476.82	5943500	476.82
4/4/2008	457.01	477.83	456.2	471.09	5897200	471.09
4/3/2008	461.73	463.29	448.13	455.12	6778400	455.12
4/2/2008	469.9	475.74	460.39	465.7	5999000	465.7
4/1/2008	447.74	466.5	446.87	465.71	6093100	465.71
3/31/2008	435.64	442.69	432.01	440.47	4446400	440.47
3/28/2008	447.46	453.57	434.31	438.08	4376200	438.08
3/27/2008	446	448.61	440.49	444.08	5832200	444.08
3/26/2008	452.59	462.87	449.29	458.19	5225700	458.19
3/25/2008	457.46	457.47	446	450.78	5831600	450.78
3/24/2008	438.43	465.78	437.72	460.56	6763500	460.56
3/20/2008	427.32	435.7	417.5	433.55	9913400	433.55
3/19/2008	441.11	447.5	431.67	432	6179000	432
3/18/2008	428.98	440.84	425.53	439.16	7237200	439.16
3/17/2008	427.99	433.71	412.11	419.87	7888200	419.87
3/14/2008	442.98	449.34	430.62	437.92	6574400	437.92
3/13/2008	432.67	446.98	428.78	443.01	7726600	443.01
3/12/2008	440.01	447.88	438.07	440.18	6651900	440.18
3/11/2008	425.26	440.15	424.65	439.84	8826900	439.84
3/10/2008	428.83	431	413.04	413.62	7987600	413.62
3/7/2008	428.88	440	426.24	433.35	8071800	433.35
3/6/2008	447.69	453.3	431.18	432.7	7470100	432.7
3/5/2008	445.25	454.17	444	447.7	7436600	447.7
3/4/2008	450.95	453.36	435.78	444.6	13621700	444.6
3/3/2008	471.51	472.72	450.11	457.02	7554500	457.02
2/29/2008	471.87	479.74	464.65	471.18	9425400	471.18
2/28/2008	470.5	479.09	467.36	475.39	6586900	475.39
2/27/2008	460.13	475.49	459.64	472.86	10121900	472.86
2/26/2008	461.2	466.47	446.85	464.19	23287300	464.19
2/25/2008	505.95	506.5	485.74	486.44	8372800	486.44
2/22/2008	502.06	509	497.55	507.8	5515900	507.8
2/21/2008	512.85	513.21	499.5	502.86	5677800	502.86
2/20/2008	503.51	511.01	498.82	509	6662200	509
2/19/2008	534.94	535.06	506.5	508.95	6350400	508.95
2/15/2008	528.31	532.66	524.33	529.64	5240100	529.64
2/14/2008	538.35	541.04	531	532.25	6476700	532.25
2/13/2008	522.5	534.99	518.69	534.62	6624700	534.62
2/12/2008	523.39	530.6	513.03	518.09	6662300	518.09
2/11/2008	520.52	523.71	513.4	521.16	5826000	521.16
2/8/2008	509.41	517.73	508.7	516.69	6828900	516.69
2/7/2008	496.86	514.19	494.76	504.95	7928900	504.95
2/6/2008	511.14	511.17	497.93	501.71	7636400	501.71
2/5/2008	489.43	509	488.52	506.8	11203300	506.8
2/4/2008	509.07	512.78	492.55	495.43	13157100	495.43
2/1/2008	528.67	536.67	510	515.9	17600500	515.9
1/31/2008	539.01	573	534.29	564.3	14871300	564.3
1/30/2008	549.19	560.43	543.51	548.27	7939600	548.27
1/29/2008	560.47	561.33	540.67	550.52	6283000	550.52
1/28/2008	570.97	572.24	548.6	555.98	5816700	555.98
1/25/2008	591.81	595	566.18	566.4	6966000	566.4
1/24/2008	558.8	579.69	554.14	574.49	9400900	574.49
1/23/2008	560.71	568	519	548.62	16965700	548.62
1/22/2008	562.03	597.5	561.2	584.35	9501500	584.35
1/18/2008	608.36	609.99	598.45	600.25	8539600	600.25
1/17/2008	620.76	625.74	598.01	600.79	8216800	600.79
1/16/2008	628.97	639.99	601.93	615.95	10560000	615.95
1/15/2008	645.9	649.05	635.38	637.65	5568200	637.65
1/14/2008	651.14	657.4	645.25	653.82	4447500	653.82
1/11/2008	642.7	649.47	630.11	638.25	4977000	638.25
1/10/2008	645.01	657.2	640.11	646.73	6334200	646.73
1/9/2008	630.04	653.34	622.51	653.2	6739700	653.2
1/8/2008	653	659.96	631	631.68	5339100	631.68
1/7/2008	653.94	662.28	637.35	649.25	6403400	649.25
1/4/2008	679.69	680.96	655	657	5359800	657
1/3/2008	685.26	686.85	676.52	685.33	3252500	685.33
1/2/2008	692.87	697.37	677.73	685.19	4306900	685.19
12/31/2007	698.57	702.49	690.58	691.48	2376200	691.48
12/28/2007	704.93	707.95	696.54	702.53	2562700	702.53
12/27/2007	707.07	716	700.74	700.74	2942500	700.74
12/26/2007	698.99	713.22	698.21	710.84	2530000	710.84
12/24/2007	694.99	700.73	693.06	700.73	1628400	700.73
12/21/2007	697.88	699.26	693.24	696.69	5382000	696.69
12/20/2007	685.83	691	680.61	689.69	4422200	689.69
12/19/2007	674.21	679.5	669	677.37	4421100	677.37
12/18/2007	674.16	676.71	652.5	673.35	7166700	673.35
12/17/2007	688	695.42	663.67	669.23	5486000	669.23
12/14/2007	687.51	699.7	687.26	689.96	3673500	689.96
12/13/2007	696.31	697.62	681.21	694.05	5040800	694.05
12/12/2007	714	714.32	688.5	699.35	6159100	699.35
12/11/2007	719.94	720.99	698.78	699.2	6139100	699.2
12/10/2007	715.99	724.8	714	718.42	3856200	718.42
12/7/2007	714.99	718	710.5	714.87	3852100	714.87
12/6/2007	697.8	716.56	697.01	715.26	4909000	715.26
12/5/2007	692.73	698.93	687.5	698.51	4209600	698.51
12/4/2007	678.31	692	677.12	684.16	4231800	684.16
12/3/2007	691.01	695	681.14	681.53	4325100	681.53
11/30/2007	711	711.06	682.11	693	7895500	693
11/29/2007	690.75	702.79	687.77	697	6208000	697
11/28/2007	682.11	694.3	672.14	692.26	7916500	692.26
11/27/2007	674.8	676.43	650.26	673.57	8904500	673.57
11/26/2007	680.2	693.4	665	666	6790100	666
11/23/2007	670	678.28	668.11	676.7	2738700	676.7
11/21/2007	643.77	669.97	642.08	660.52	7013500	660.52
11/20/2007	636.48	659.1	632.87	648.54	9840600	648.54
11/19/2007	629.59	636.77	618.5	625.85	5527400	625.85
11/16/2007	633.94	635.49	616.02	633.63	9042800	633.63
11/15/2007	638.57	647.5	624	629.65	6967700	629.65
11/14/2007	673.28	675.49	636.27	641.68	8094700	641.68
11/13/2007	644.99	660.92	632.07	660.55	8426100	660.55
11/12/2007	657.74	669.93	626.21	632.07	10227300	632.07
11/9/2007	675.78	681.88	661.21	663.97	11388100	663.97
11/8/2007	734.6	734.89	677.18	693.84	16512200	693.84
11/7/2007	741.13	747.24	723.14	732.94	8252900	732.94
11/6/2007	737.56	741.79	725	741.79	8436300	741.79
11/5/2007	706.99	730.23	706.07	725.65	8883700	725.65
11/2/2007	710.51	713.58	697.34	711.25	5841500	711.25
11/1/2007	702.79	713.72	701.78	703.21	6527200	703.21
10/31/2007	700.69	707	696.04	707	6876800	707
10/30/2007	677.51	699.91	677.51	694.77	6900600	694.77
10/29/2007	677.77	680	672.09	679.23	3066300	679.23
10/26/2007	674.03	676.54	668.06	674.6	3353900	674.6
10/25/2007	678.68	678.97	663.55	668.51	5795500	668.51
10/24/2007	672.71	677.47	659.56	675.82	7404200	675.82
10/23/2007	661.25	677.6	660	675.77	6793700	675.77
10/22/2007	638.67	655	636.28	650.75	6664400	650.75
10/19/2007	654.56	658.49	643.23	644.71	15789000	644.71
10/18/2007	635.41	641.37	628.5	639.62	12289200	639.62
10/17/2007	630.45	634	621.59	633.48	6030500	633.48
10/16/2007	618.49	625.92	611.99	616	6025300	616
10/15/2007	638.47	639.86	615.55	620.11	6943800	620.11
10/12/2007	623.98	638.4	618.24	637.39	6823700	637.39
10/11/2007	633.64	641.41	609	622	11799000	622
10/10/2007	621.36	625.68	616.8	625.39	5385600	625.39
10/9/2007	615.11	623.78	608.39	615.18	8767800	615.18
10/8/2007	595	610.26	593.95	609.62	5028000	609.62
10/5/2007	587.11	596	587.01	594.05	5068700	594.05
10/4/2007	585.09	585.09	577.06	579.03	2986700	579.03
10/3/2007	586.25	588.99	580.36	584.02	3879500	584.02
10/2/2007	583.38	596.81	580.01	584.39	7067500	584.39
10/1/2007	569.97	584.35	569.61	582.55	4711300	582.55
9/28/2007	567	569.55	564.12	567.27	2639500	567.27
9/27/2007	571.73	571.74	565.78	567.5	2056300	567.5
9/26/2007	570.4	571.79	563.81	568.16	3346100	568.16
9/25/2007	564	569.56	562.86	569	2730600	569
9/24/2007	561	571.46	560	568.02	5297000	568.02
9/21/2007	556.34	560.79	552.83	560.1	8011700	560.1
9/20/2007	547	556.8	546.03	552.83	5525000	552.83
9/19/2007	539.27	549.45	538.86	546.85	5526900	546.85
9/18/2007	526.52	537.25	524.27	535.27	4215700	535.27
9/17/2007	526.53	529.28	524.07	525.3	2197500	525.3
9/14/2007	523.2	530.27	522.22	528.75	2764900	528.75
9/13/2007	524.06	527.21	523.22	524.78	1891100	524.78
9/12/2007	520.53	527.98	519	522.65	2986000	522.65
9/11/2007	516.99	521.65	515.73	521.33	2703600	521.33
9/10/2007	521.28	522.07	510.88	514.48	3225800	514.48
9/7/2007	517.86	521.24	516.8	519.35	3663600	519.35
9/6/2007	529.36	529.83	518.24	523.52	3625900	523.52
9/5/2007	523.4	529.48	522.25	527.8	3312900	527.8
9/4/2007	515.02	528	514.62	525.15	3693700	525.15
8/31/2007	513.1	516.5	511.47	515.25	2977600	515.25
8/30/2007	512.36	515.4	510.58	511.4	2651700	511.4
8/29/2007	507.84	513.3	507.23	512.88	2549300	512.88
8/28/2007	511.53	514.98	505.79	506.4	3273900	506.4
8/27/2007	514.43	517.45	511.4	513.26	2325100	513.26
8/24/2007	512.61	515.55	508.5	515	2472700	515
8/23/2007	516	516.13	507	512.19	3076700	512.19
8/22/2007	509.96	516.25	509.25	512.75	3252700	512.75
8/21/2007	498.94	508.16	497.77	506.61	3610600	506.61
8/20/2007	502.46	502.56	496	497.92	2697300	497.92
8/17/2007	497.44	501	491.65	500.04	5479400	500.04
8/16/2007	492.02	496.43	480.46	491.52	8645600	491.52
8/15/2007	509	511.69	496.71	497.55	5409500	497.55
8/14/2007	515.72	517.4	508	508.6	3633700	508.6
8/13/2007	519.54	519.75	513.03	515.5	3179300	515.5
8/10/2007	510.18	518.72	505.63	515.75	5875200	515.75
8/9/2007	520.8	526.82	514.63	514.73	4846500	514.73
8/8/2007	519.34	525.78	517.09	525.78	4068800	525.78
8/7/2007	509.75	519.88	509.04	516.02	4264300	516.02
8/6/2007	503	510.15	502.5	510	3651500	510
8/3/2007	510.05	513.2	503	503	3176200	503
8/2/2007	513.72	514.99	509	511.01	3154900	511.01
8/1/2007	510.5	516.51	508.14	512.94	4421500	512.94
7/31/2007	520.23	520.44	510	510	4270500	510
7/30/2007	512.92	519.34	510.5	516.11	3963300	516.11
7/27/2007	508.53	516.62	505.5	511.89	5509100	511.89
7/26/2007	508.74	512.59	498.88	508	6883400	508
7/25/2007	516.98	517.02	505.56	509.76	5545000	509.76
7/24/2007	509.3	518.69	507.11	514	5572100	514
7/23/2007	519.01	520	512.15	512.51	6356700	512.51
7/20/2007	511.9	523.18	509.5	520.12	17772300	520.12
7/19/2007	553.46	553.52	542.24	548.59	11127200	548.59
7/18/2007	553.89	554.5	543.81	549.5	6080000	549.5
7/17/2007	555.04	557.73	552.38	555	4328600	555
7/16/2007	550.3	558.58	549.31	552.99	6599500	552.99
7/13/2007	547.91	552.67	547.25	552.16	5237100	552.16
7/12/2007	545.86	547.32	540.22	545.33	3441600	545.33
7/11/2007	543.61	546.5	540.01	544.47	3309300	544.47
7/10/2007	543.79	547	541.65	543.34	3856000	543.34
7/9/2007	543	548.74	540.26	542.56	3729800	542.56
7/6/2007	541.25	543.87	538.73	539.4	2747000	539.4
7/5/2007	535.56	544.4	532.15	541.63	4942900	541.63
7/3/2007	531.06	534.4	527.5	534.34	1871800	534.34
7/2/2007	525.49	531.85	524.2	530.38	3487600	530.38
6/29/2007	526.02	527.4	519.46	522.7	3880600	522.7
6/28/2007	524.88	529.5	523.8	525.01	4168400	525.01
6/27/2007	525	527.99	519.56	526.29	6123100	526.29
6/26/2007	532.73	533.2	526.24	530.26	5689500	530.26
6/25/2007	528.98	534.99	523.38	527.42	7925000	527.42
6/22/2007	516.42	524.99	516.1	524.98	7203700	524.98
6/21/2007	510.98	515.29	506.28	514.11	4409700	514.11
6/20/2007	516.96	518.75	509.06	509.97	4338200	509.97
6/19/2007	514.01	517.25	511.54	514.31	4355300	514.31
6/18/2007	506.18	516	504.24	515.2	4835900	515.2
6/15/2007	508.19	509	501.23	505.89	6174100	505.89
6/14/2007	505.38	505.88	501.7	502.84	4621200	502.84
6/13/2007	507.09	508.54	498.69	505.24	7034000	505.24
6/12/2007	508.71	511.67	503.17	504.77	6419500	504.77
6/11/2007	514.02	518.25	510	511.34	4647700	511.34
6/8/2007	516.2	519.64	509.46	515.49	6358200	515.49
6/7/2007	519.75	526.5	512.51	515.06	10630500	515.06
6/6/2007	516.75	520.78	515.26	518.25	7886700	518.25
6/5/2007	509.75	519	506.61	518.84	10447100	518.84
6/4/2007	497.91	510.51	497.59	507.07	7101000	507.07
6/1/2007	501	505.02	497.93	500.4	4799000	500.4
5/31/2007	500.56	508.78	497.06	497.91	8924300	497.91
5/30/2007	484.5	498.84	483	498.6	7245800	498.6
5/29/2007	485	491.8	484	487.11	5218000	487.11
5/25/2007	479.7	484.95	477.27	483.52	5348500	483.52
5/24/2007	475.15	479.2	471.5	474.33	4173600	474.33
5/23/2007	480.82	483.41	473.75	473.97	5060200	473.97
5/22/2007	473	479.01	473	475.86	3839000	475.86
5/21/2007	469.53	479.2	466.72	470.6	6159300	470.6
5/18/2007	472.03	472.7	469.75	470.32	3695900	470.32
5/17/2007	472.46	475.22	470.81	470.96	4660600	470.96
5/16/2007	462	473.14	459.02	472.61	6554200	472.61
5/15/2007	461.96	462.54	457.41	458	4119000	458
5/14/2007	465.48	467.51	460	461.78	3872700	461.78
5/11/2007	461.83	467	461	466.74	2944100	466.74
5/10/2007	467.04	469.49	461.02	461.47	3686300	461.47
5/9/2007	466.15	471.73	463.88	469.25	3889900	469.25
5/8/2007	466.13	468.17	464.73	466.81	2905100	466.81
5/7/2007	472.14	472.82	466.47	467.27	3020100	467.27
5/4/2007	470.12	474.84	465.88	471.12	3950000	471.12
5/3/2007	466.22	474.07	465.29	473.23	3594200	473.23
5/2/2007	468.65	471.08	465.73	465.78	3062700	465.78
5/1/2007	472.19	472.81	464.17	469	3658200	469
4/30/2007	479.15	481.35	471.38	471.38	3641200	471.38
4/27/2007	480.07	482.4	478.33	479.01	2925700	479.01
4/26/2007	478.1	484.45	477.11	481.18	4124900	481.18
4/25/2007	480	481.37	476.11	477.99	3966800	477.99
4/24/2007	478.61	479.98	475.55	477.53	3694700	477.53
4/23/2007	480.1	485	478.26	479.08	5674600	479.08
4/20/2007	490.52	492.5	482.02	482.48	12161500	482.48
4/19/2007	474.5	481.95	469.59	471.65	11009600	471.65
4/18/2007	471.26	479.9	469.53	476.01	5670500	476.01
4/17/2007	473.8	476.39	471.6	472.8	3210100	472.8
4/16/2007	468.46	476.99	468.15	474.27	5077900	474.27
4/13/2007	468.45	468.77	463.36	466.29	2794800	466.29
4/12/2007	464	468	462.24	467.39	2707900	467.39
4/11/2007	466.06	469.4	462.61	464.53	3812000	464.53
4/10/2007	467.09	470.79	465.16	466.5	2979300	466.5
4/9/2007	472.98	473	465.59	468.21	3062100	468.21
4/5/2007	471.3	472.09	469.62	471.51	2715800	471.51
4/4/2007	472.14	473	469.58	471.02	3778800	471.02
4/3/2007	464.05	474.25	464	472.6	6501800	472.6
4/2/2007	457.76	458.53	452.12	458.53	3448500	458.53
3/30/2007	462.1	463.4	456.14	458.16	3380200	458.16
3/29/2007	464.55	466	455	460.92	3988500	460.92
3/28/2007	461.87	465.44	460.15	461.88	4591600	461.88
3/27/2007	463.55	465.23	460.34	463.62	3741200	463.62
3/26/2007	460.55	465	455.62	465	4710300	465
3/23/2007	461.45	463.39	457.08	461.83	4111300	461.83
3/22/2007	455.61	462.17	452.53	462.04	5680700	462.04
3/21/2007	445.3	456.57	445.21	456.55	5798300	456.55
3/20/2007	445.79	447.6	443.6	445.28	3421500	445.28
3/19/2007	443.25	448.5	440.63	447.23	5197700	447.23
3/16/2007	445.65	446.7	439.89	440.85	5659100	440.85
3/15/2007	447.86	449.82	443.94	446.19	3944200	446.19
3/14/2007	443.23	448.66	439	448	8016900	448
3/13/2007	450.11	451.93	442.83	443.03	6377300	443.03
3/12/2007	452.57	455.25	451.11	454.75	3465400	454.75
3/9/2007	458	458.4	450.1	452.96	4977700	452.96
3/8/2007	459.22	465.5	454.1	454.72	5362800	454.72
3/7/2007	462.69	463.14	454.29	455.64	6534100	455.64
3/6/2007	447.47	459	447.38	457.55	7533700	457.55
3/5/2007	437.02	445.5	437	440.95	6355100	440.95
3/2/2007	445.11	448.7	438.68	438.68	6583600	438.68
3/1/2007	442.67	452.42	440	448.23	8685200	448.23
2/28/2007	450.41	453.67	443.04	449.45	8032300	449.45
2/27/2007	455	459.8	447.17	448.77	9312800	448.77
2/26/2007	472.83	475.25	463.75	464.93	3969900	464.93
2/23/2007	475.75	476.95	467.8	470.62	3882600	470.62
2/22/2007	478.69	484.24	474.39	475.85	5743900	475.85
2/21/2007	469.84	478.68	467.74	475.86	5640600	475.86
2/20/2007	468.47	472.75	464.71	472.1	4067600	472.1
2/16/2007	462.8	470.15	462.06	469.94	6177000	469.94
2/15/2007	466	466.13	460.72	461.47	4042400	461.47
2/14/2007	460	469.13	459.22	465.93	5698800	465.93
2/13/2007	459.15	462.78	457.26	459.1	4062600	459.1
2/12/2007	460.68	462.39	455.02	458.29	5754500	458.29
2/9/2007	471.65	472.68	461.5	461.89	4858600	461.89
2/8/2007	468.05	473.75	465.15	471.03	4076700	471.03
2/7/2007	473.82	474.35	468.78	470.01	4119800	470.01
2/6/2007	468.1	473.3	467.26	471.48	5321900	471.48
2/5/2007	477.5	478	466.19	467.16	7206900	467.16
2/2/2007	482.61	485	477.81	481.5	6286500	481.5
2/1/2007	506	506.01	481.53	481.75	15658700	481.75
1/31/2007	496.49	505	495.51	501.5	12206100	501.5
1/30/2007	494	498	491.22	494.32	4180500	494.32
1/29/2007	498	498.75	490.5	492.47	4775700	492.47
1/26/2007	490.93	497.9	487.03	495.84	5496500	495.84
1/25/2007	501	504.5	485.66	488.09	6368500	488.09
1/24/2007	484.45	499.54	483.29	499.07	6059300	499.07
1/23/2007	480.79	484.75	477.29	479.05	4665500	479.05
1/22/2007	492.5	492.65	478.5	480.84	5404300	480.84
1/19/2007	487.98	490.76	486.74	489.75	4978300	489.75
1/18/2007	494.52	496.48	487.43	487.83	5932000	487.83
1/17/2007	503.39	507.77	494.38	497.28	6699100	497.28
1/16/2007	507.55	513	503.3	504.28	7568900	504.28
1/12/2007	501.99	505	500	505	4473700	505
1/11/2007	497.2	501.75	496.18	499.72	7208200	499.72
1/10/2007	484.43	493.55	482.04	489.46	5968500	489.46
1/9/2007	485.45	488.25	481.2	485.5	5381400	485.5
1/8/2007	487.69	489.87	482.2	483.58	4754400	483.58
1/5/2007	482.5	487.5	478.11	487.19	6872100	487.19
1/4/2007	469	483.95	468.35	483.26	7887600	483.26
1/3/2007	466	476.66	461.11	467.59	7706500	467.59
12/29/2006	462.1	464.47	459.86	460.48	2559200	460.48
12/28/2006	467.12	468.58	462.25	462.56	3116200	462.56
12/27/2006	460	468.08	459.1	468.03	4231500	468.03
12/26/2006	456.52	459.47	454.59	457.53	2074300	457.53
12/22/2006	457.5	458.64	452.73	455.58	3988300	455.58
12/21/2006	464.18	465.25	452.34	456.2	6953300	456.2
12/20/2006	470	471.5	462.33	462.9	4367800	462.9
12/19/2006	461.72	469.31	458.5	468.63	6587000	468.63
12/18/2006	482.51	482.74	460.72	462.8	8016600	462.8
12/15/2006	482.64	484.11	479.84	480.3	5190800	480.3
12/14/2006	480.25	483.75	477.26	482.12	4748900	482.12
12/13/2006	484.69	485.5	477.02	478.99	4662100	478.99
12/12/2006	483.85	486.36	480.28	481.78	4181000	481.78
12/11/2006	484.92	488.9	483.8	483.93	3263400	483.93
12/8/2006	481.94	488.6	480	484.11	3974900	484.11
12/7/2006	490.23	491.8	482.42	482.64	4664300	482.64
12/6/2006	486.96	492.4	484.52	488.71	4450300	488.71
12/5/2006	487.4	489.44	484.89	487	4103000	487
12/4/2006	483	487.43	479.35	484.85	4899900	484.85
12/1/2006	485.98	488.39	478.5	480.8	5631400	480.8
11/30/2006	484.19	490.4	481.55	484.81	5577500	484.81
11/29/2006	494.24	494.74	482.25	484.65	6315300	484.65
11/28/2006	481.13	489.86	477.03	489.5	7797600	489.5
11/27/2006	501.37	501.78	484.75	484.75	7324700	484.75
11/24/2006	504.5	507.5	504	505	1732700	505
11/22/2006	510.97	513	505.78	508.01	4500700	508.01
11/21/2006	496.54	510	495.83	509.65	8427500	509.65
11/20/2006	498.4	498.4	492.65	495.05	5124500	495.05
11/17/2006	493.25	499.66	493	498.79	5511000	498.79
11/16/2006	495	497.68	492.56	495.9	5092600	495.9
11/15/2006	493.43	499.85	491.93	491.93	8370700	491.93
11/14/2006	480.7	489.95	480.5	489.3	7223400	489.3
11/13/2006	474.9	481.17	474.14	481.03	4341900	481.03
11/10/2006	473.78	474.72	470.29	473.55	2796700	473.55
11/9/2006	476.5	479.49	471.86	472.63	4879200	472.63
11/8/2006	470.35	481.74	468.6	475	7965000	475
11/7/2006	476.95	479.02	471.77	472.57	4897100	472.57
11/6/2006	473.77	479.66	472.33	476.95	4991500	476.95
11/3/2006	472.23	473.75	465.06	471.8	4907700	471.8
11/2/2006	467.5	473.73	466.38	469.91	5236700	469.91
11/1/2006	478.76	479.13	465.26	467.5	5426300	467.5
10/31/2006	478.06	482.16	473.84	476.39	6285400	476.39
10/30/2006	474.82	480.46	470.01	476.57	6563100	476.57
10/27/2006	483.9	485.24	472.49	475.2	6604000	475.2
10/26/2006	487.68	491.96	484.2	485.1	7031700	485.1
10/25/2006	477.49	488.5	475.11	486.6	9187500	486.6
10/24/2006	476.28	477.86	471.41	473.31	8660200	473.31
10/23/2006	462.28	484.64	460.37	480.78	15104500	480.78
10/20/2006	458.99	460.1	453.59	459.67	11647900	459.67
10/19/2006	420.23	429.5	419.57	426.06	11503500	426.06
10/18/2006	422.99	424.75	417.5	419.31	6017300	419.31
10/17/2006	420.3	423.75	416.7	420.64	5211000	420.64
10/16/2006	427.7	429.2	421.34	421.75	4319400	421.75
10/13/2006	427.76	429.5	425.56	427.3	3622500	427.3
10/12/2006	428.56	429.68	424	427.44	4844000	427.44
10/11/2006	425.02	429.91	423.76	426.5	5635400	426.5
10/10/2006	431.56	437.85	422.39	426.65	9788600	426.65
10/9/2006	424.8	431.95	423.42	429	7583300	429
10/6/2006	410.22	421.91	409.75	420.5	7336500	420.5
10/5/2006	414.7	418.24	410.86	411.81	5789800	411.81
10/4/2006	404.97	415.77	403.05	415.7	6661800	415.7
10/3/2006	401.29	406.46	398.19	404.04	5464700	404.04
10/2/2006	401.9	406	400.8	401.44	3651900	401.44
9/29/2006	405.13	405.62	401.41	401.9	3310900	401.9
9/28/2006	404.08	406.98	400.54	403.58	5107400	403.58
9/27/2006	406.3	411.22	402.37	402.92	5876700	402.92
9/26/2006	405.5	407.68	401.77	406.87	5289400	406.87
9/25/2006	405.58	409.45	402.5	403.98	5737300	403.98
9/22/2006	404.98	407.45	401.36	403.78	4649600	403.78
9/21/2006	400.3	408.45	399.86	406.85	10692100	406.85
9/20/2006	407.1	407.39	394.62	397	9147800	397
9/19/2006	415.46	415.49	392.74	403.81	14292900	403.81
9/18/2006	410	418.69	409.47	414.69	7106700	414.69
9/15/2006	407.48	410.05	406.74	409.88	7838200	409.88
9/14/2006	404.3	406.28	401.93	403.98	5366100	403.98
9/13/2006	395.15	406.76	395.1	406.57	9768200	406.57
9/12/2006	385	392.73	384.88	391.9	5442200	391.9
9/11/2006	378.26	384.69	377.77	384.09	4529200	384.09
9/8/2006	376.72	380.79	376.72	377.85	3083400	377.85
9/7/2006	379.39	381.75	377.4	378.49	3842000	378.49
9/6/2006	382.1	383.19	379.66	380.14	3724100	380.14
9/5/2006	379.87	385.4	377.44	384.36	4074300	384.36
9/1/2006	380.99	381.28	377.19	378.6	2672900	378.6
8/31/2006	381.49	382.15	378.2	378.53	2959900	378.53
8/30/2006	379.21	384.65	378.51	380.75	4044400	380.75
8/29/2006	380.78	382.32	377.2	378.95	4460000	378.95
8/28/2006	375.61	380.95	375	380.95	4164000	380.95
8/25/2006	373.08	375.32	372.5	373.26	2466700	373.26
8/24/2006	374.44	376.4	372.26	373.73	3482500	373.73
8/23/2006	377.64	378.27	372.66	373.43	3642300	373.43
8/22/2006	377.73	379.26	374.84	378.29	4164100	378.29
8/21/2006	378.1	379	375.22	377.3	4023300	377.3
8/18/2006	386.31	387.09	380.75	383.36	4952200	383.36
8/17/2006	386.39	390	383.92	385.8	5080200	385.8
8/16/2006	383.48	388.45	382.12	387.72	5853200	387.72
8/15/2006	374.11	381.67	372.6	380.97	6698200	380.97
8/14/2006	371.5	375.13	368.67	369.43	4968300	369.43
8/11/2006	374.4	375.28	368	368.5	3766500	368.5
8/10/2006	373.88	377.67	372.46	374.2	4261900	374.2
8/9/2006	382.8	384.68	376.36	376.94	4311000	376.94
8/8/2006	382.82	384.5	379.09	381	5743200	381
8/7/2006	371.5	379.73	371.15	377.95	3946900	377.95
8/4/2006	379.56	380.68	371.75	373.85	5095200	373.85
8/3/2006	364.98	377.91	363.36	375.39	6327000	375.39
8/2/2006	375.6	377.17	365.2	367.23	7097800	367.23
8/1/2006	385.11	385.77	375.51	375.51	5463200	375.51
7/31/2006	388	389.17	383.31	386.6	4595300	386.6
7/28/2006	382	389.56	381.73	388.12	4083600	388.12
7/27/2006	387.37	387.49	377.95	382.4	5641100	382.4
7/26/2006	388.2	391.91	383	385.5	5531900	385.5
7/25/2006	385.02	391.31	383.8	389.36	5761100	389.36
7/24/2006	392.82	393.89	381.21	390.9	8086100	390.9
7/21/2006	386.14	391.75	377.69	390.11	11754600	390.11
7/20/2006	404.28	404.44	385.66	387.12	12538700	387.12
7/19/2006	395.01	401.14	394.66	399	8518500	399
7/18/2006	409.75	410.57	397.74	403.05	8536800	403.05
7/17/2006	404.63	411	403.72	407.89	5811900	407.89
7/14/2006	410.33	411.49	398.61	403.5	7552100	403.5
7/13/2006	414	418.34	406.83	408.83	6924500	408.83
7/12/2006	422.09	422.74	416.73	417.25	4906700	417.25
7/11/2006	418.51	425.05	413.03	424.56	5971300	424.56
7/10/2006	423.44	425.23	416.38	418.2	4436400	418.2
7/7/2006	426.05	427.89	415.88	420.45	6041900	420.45
7/6/2006	423.38	425.38	421.98	423.19	3687100	423.19
7/5/2006	421.52	422.8	415.64	421.46	4985600	421.46
7/3/2006	420.04	423.77	419.45	423.2	2156700	423.2
6/30/2006	415.6	419.33	412.33	419.33	6258000	419.33
6/29/2006	407.99	418.2	405.82	417.81	6658200	417.81
6/28/2006	404.01	406.48	401.13	406.11	3710500	406.11
6/27/2006	405.71	408	401.01	402.32	4107100	402.32
6/26/2006	406.75	408.3	403.25	404.22	3551200	404.22
6/23/2006	402.76	409.75	400.74	404.86	5314800	404.86
6/22/2006	401.58	406	388	399.95	5911900	399.95
6/21/2006	391.06	404	389.75	402.13	8744400	402.13
6/20/2006	388.03	391.87	386.51	387.17	4039900	387.17
6/19/2006	390.85	394.8	386.98	388.14	7633100	388.14
6/16/2006	389.1	390.93	388	390.7	5304600	390.7
6/15/2006	386.62	392.25	383	391	6785700	391
6/14/2006	389.83	391.1	378.52	384.39	7772000	384.39
6/13/2006	380.9	387	378.12	386.52	7659100	386.52
6/12/2006	388.34	390.49	381	381.54	5019100	381.54
6/9/2006	392.19	395.43	385.35	386.57	6157500	386.57
6/8/2006	387.75	394.27	378.59	393.3	10359500	393.3
6/7/2006	393.24	394.86	386.5	386.51	8911300	386.51
6/6/2006	376.58	390	376.3	389.99	10259800	389.99
6/5/2006	376.18	381.45	374.15	374.44	5558500	374.44
6/2/2006	386.84	387.08	377.45	379.44	6386400	379.44
6/1/2006	373.54	382.99	371.6	382.62	6278000	382.62
5/31/2006	373.8	378.25	366.78	371.82	7981300	371.82
5/30/2006	378.28	381	371.45	371.94	4316000	371.94
5/26/2006	384.55	385.88	380.03	381.35	3667000	381.35
5/25/2006	379.08	383	372.31	382.99	8194600	382.99
5/24/2006	377.35	383.44	371.61	381.25	9553800	381.25
5/23/2006	374.21	383.88	373.56	375.58	8983000	375.58
5/22/2006	367.85	373.03	365.25	370.95	8604400	370.95
5/19/2006	373.28	374.5	360.57	370.02	11398200	370.02
5/18/2006	378.78	381.81	370.71	370.99	5835000	370.99
5/17/2006	370.61	379.84	370.22	374.5	10643800	374.5
5/16/2006	375.99	376.86	369.89	371.3	6491100	371.3
5/15/2006	375.93	380.15	368.25	376.2	8590100	376.2
5/12/2006	383.54	384.87	373.55	374.13	10087600	374.13
5/11/2006	403.42	404.71	384.98	387	8892800	387
5/10/2006	408.31	411.71	401.86	402.98	6187200	402.98
5/9/2006	395.7	409	393.75	408.8	9140600	408.8
5/8/2006	395.11	397.12	390.05	394.78	5118600	394.78
5/5/2006	397.6	400.68	391.78	394.3	6065000	394.3
5/4/2006	395.03	398.87	392.21	394.75	4652000	394.75
5/3/2006	396.35	401.5	390.88	394.17	8072200	394.17
5/2/2006	401.08	402.49	388.4	394.8	13104300	394.8
5/1/2006	418.47	419.44	398.55	398.9	10361200	398.9
4/28/2006	418.63	425.73	416.3	417.94	7421300	417.94
4/27/2006	422.91	426.91	419.39	420.03	8337900	420.03
4/26/2006	427.74	430.04	423.53	425.97	7277800	425.97
4/25/2006	439.63	441.04	426	427.16	9569000	427.16
4/24/2006	439.4	444.7	436.52	440.5	8836400	440.5
4/21/2006	448.9	450.72	436.17	437.1	22551300	437.1
4/20/2006	411.01	416	408.2	415	12271500	415
4/19/2006	412.57	413.64	406.73	410.5	6781700	410.5
4/18/2006	407.93	409.83	401.5	404.24	8137600	404.24
4/17/2006	403.45	412.5	400.84	406.82	8259500	406.82
4/13/2006	408.63	409.76	400.5	402.16	6552900	402.16
4/12/2006	409	411.33	405.19	408.95	6017000	408.95
4/11/2006	416.42	419.1	406.22	409.66	11107200	409.66
4/10/2006	407.08	417.17	405.25	416.38	9320100	416.38
4/7/2006	412.41	412.85	404.02	406.16	7025900	406.16
4/6/2006	406.49	413.89	405.43	411.18	8598500	411.18
4/5/2006	408.2	414.57	402.82	407.99	13410500	407.99
4/4/2006	389.9	404.9	388.14	404.34	15715700	404.34
4/3/2006	389.53	392.47	387.93	389.7	8122700	389.7
3/31/2006	388.74	391.87	384.03	390	36521400	390
3/30/2006	389.19	393.5	383.61	388.44	14711700	388.44
3/29/2006	379.94	399	379.51	394.98	19027500	394.98
3/28/2006	371.71	377.86	371.17	377.2	8945800	377.2
3/27/2006	367.09	371.71	365	369.69	7023700	369.69
3/24/2006	368.62	370.09	362.51	365.8	15180600	365.8
3/23/2006	342.35	345.75	340.2	341.89	7434700	341.89
3/22/2006	339.75	344.1	337.5	340.22	7596000	340.22
3/21/2006	350.01	351.66	339.08	339.92	9831100	339.92
3/20/2006	342.34	350.09	341.54	348.19	10407600	348.19
3/17/2006	338.8	341.78	334.93	339.79	8551700	339.79
3/16/2006	348.61	348.75	337.9	338.77	10016700	338.77
3/15/2006	350.77	352.3	340.53	344.5	12768800	344.5
3/14/2006	337.14	352.37	332.62	351.16	18450700	351.16
3/13/2006	340.93	346.1	335.45	337.06	13642400	337.06
3/10/2006	343.5	344.5	331.55	337.5	19325600	337.5
3/9/2006	355.39	358.53	341.5	343	13910400	343
3/8/2006	353.93	360.03	350.54	353.88	11745600	353.88
3/7/2006	365.02	368.45	358.15	364.45	10378800	364.45
3/6/2006	380.91	383.4	367.14	368.1	8939700	368.1
3/3/2006	384.3	387.24	375.76	378.18	11962000	378.18
3/2/2006	364.28	381.1	362.2	376.45	18330300	376.45
3/1/2006	368.56	369.45	361.3	364.8	12061200	364.8
2/28/2006	393.2	397.54	338.51	362.62	39437600	362.62
2/27/2006	381.27	391.7	380.28	390.38	10212200	390.38
2/24/2006	377.3	380.07	373.49	377.4	6484300	377.4
2/23/2006	365.61	381.24	365.39	378.07	12551600	378.07
2/22/2006	367.15	368.95	363.86	365.49	6476200	365.49
2/21/2006	366.44	373.54	365.11	366.59	8686000	366.59
2/17/2006	369.86	372.14	363.62	368.75	14320200	368.75
2/16/2006	345.67	367	344.49	366.46	21315500	366.46
2/15/2006	341.27	346	337.83	342.38	12947000	342.38
2/14/2006	345.33	351.69	342.4	343.32	14654000	343.32
2/13/2006	346.64	350.6	341.89	345.7	19717800	345.7
2/10/2006	361.95	364.5	353.14	362.61	15223500	362.61
2/9/2006	371.2	374.4	356.11	358.77	11912400	358.77
2/8/2006	368.48	370.69	354.67	369.08	20804100	369.08
2/7/2006	382.99	383.7	363.35	367.92	16630200	367.92
2/6/2006	385.31	389.9	379.56	385.1	8940400	385.1
2/3/2006	393.62	393.9	372.57	381.55	18281800	381.55
2/2/2006	403.82	406.5	395.98	396.04	11807700	396.04
2/1/2006	389.03	402	387.52	401.78	27122500	401.78
1/31/2006	430.57	439.6	423.97	432.66	22066000	432.66
1/30/2006	429.23	433.28	425	426.82	8588900	426.82
1/27/2006	435	438.22	428.98	433.49	8452200	433.49
1/26/2006	439.54	439.99	423.56	434.27	12926100	434.27
1/25/2006	451.26	454.23	429.22	433	18739800	433
1/24/2006	436.03	444.95	434.48	443.03	15464600	443.03
1/23/2006	407.38	428.39	405.73	427.5	22741400	427.5
1/20/2006	438.7	440.03	394.74	399.46	41116700	399.46
1/19/2006	451.17	453.49	433	436.45	14537300	436.45
1/18/2006	447.3	457.36	443.25	444.91	20485700	444.91
1/17/2006	463.06	469.9	462.53	467.11	8270300	467.11
1/13/2006	464.31	466.89	461.61	466.25	7656600	466.25
1/12/2006	473.72	474.99	461.5	463.63	10125300	463.63
1/11/2006	471.27	475.11	469.18	471.63	9007400	471.63
1/10/2006	464.42	470.25	462.04	469.76	9097100	469.76
1/9/2006	466.41	473.4	460.94	466.9	12791900	466.9
1/6/2006	456.87	470.5	453.24	465.66	17756900	465.66
1/5/2006	446	451.55	441.5	451.24	10808300	451.24
1/4/2006	443.9	448.96	439.75	445.24	15286400	445.24
1/3/2006	422.52	435.67	418.22	435.23	13121200	435.23
12/30/2005	417.27	418.21	413.74	414.86	7587100	414.86
12/29/2005	427.98	428.73	419.17	420.15	6945800	420.15
12/28/2005	424.34	427.78	421.26	426.69	7117900	426.69
12/27/2005	431.86	431.86	422.76	424.64	6702800	424.64
12/23/2005	432.15	432.5	428.78	430.93	4595100	430.93
12/22/2005	431.77	432.86	425.93	432.04	7546600	432.04
12/21/2005	433.55	436.86	420.71	426.33	11221900	426.33
12/20/2005	427.86	432.2	424.67	429.74	10084700	429.74
12/19/2005	432.2	446.21	420.11	424.6	21936800	424.6
12/16/2005	425.34	432.5	422.75	430.15	16330500	430.15
12/15/2005	419.11	423.14	416.5	422.55	6045800	422.55
12/14/2005	417.04	419.73	415.49	418.96	6630400	418.96
12/13/2005	412.5	418	411.64	417.49	8157000	417.49
12/12/2005	414.63	415.21	409.95	412.61	6950100	412.61
12/9/2005	415	415.78	408.56	409.2	7643400	409.2
12/8/2005	405.3	410.65	402.64	410.65	8910100	410.65
12/7/2005	406.16	406.7	399.01	404.22	11665900	404.22
12/6/2005	408.7	416.41	401.7	404.54	15114700	404.54
12/5/2005	417	417.5	404.28	405.85	10289400	405.85
12/2/2005	416.94	419.53	413.86	417.7	7543500	417.7
12/1/2005	409.2	415.44	408.29	414.09	9744900	414.09
11/30/2005	404.26	408.45	395.56	404.91	15596600	404.91
11/29/2005	424.46	426.4	402.14	403.54	21495800	403.54
11/28/2005	429.82	431.24	422.44	423.48	11008400	423.48
11/25/2005	425.78	428.75	425.3	428.62	4840100	428.62
11/23/2005	417.04	424.72	415.78	422.86	10085000	422.86
11/22/2005	408.65	417.31	406.23	416.47	9596000	416.47
11/21/2005	399.17	409.98	393.49	409.36	10335100	409.36
11/18/2005	403.49	404.5	399.85	400.21	7025700	400.21
11/17/2005	401.8	403.81	399.53	403.45	9212200	403.45
11/16/2005	396.2	398.85	394.11	398.15	8695200	398.15
11/15/2005	394.38	397	390.95	392.8	8624900	392.8
11/14/2005	392.12	398.22	391.53	396.97	7807900	396.97
11/11/2005	395.12	396.9	388.85	390.4	7063900	390.4
11/10/2005	378.36	391.35	377.43	391.1	9128700	391.1
11/9/2005	386.67	388.29	378.03	379.15	10466900	379.15
11/8/2005	394.25	395.59	388.58	389.9	7897500	389.9
11/7/2005	395.1	397.47	392.15	395.03	9591500	395.03
11/4/2005	389.98	391.79	385.45	390.43	8824900	390.43
11/3/2005	382.41	386.58	381.38	385.95	7448400	385.95
11/2/2005	381.7	385	377.17	379.68	10565400	379.68
11/1/2005	371.86	383.9	369.01	379.38	16356100	379.38
10/31/2005	360.24	374.75	359.51	372.14	14342900	372.14
10/28/2005	355.27	358.95	355.02	358.17	5903500	358.17
10/27/2005	356.6	357.09	351.68	353.06	5134400	353.06
10/26/2005	346.28	356	346.19	355.44	8907500	355.44
10/25/2005	345.78	347.4	342.86	346.91	6878300	346.91
10/24/2005	343.37	349.3	342.19	348.65	9431700	348.65
10/21/2005	345.8	346.43	333	339.9	22892400	339.9
10/20/2005	309.99	311.13	301.21	303.2	13911700	303.2
10/19/2005	304	309.87	303.96	308.7	7010700	308.7
10/18/2005	304.96	307.96	302.74	303.28	7077800	303.28
10/17/2005	297.5	305.2	294.56	305	7566700	305
10/14/2005	299.9	300.23	292.54	296.14	8519100	296.14
10/13/2005	302	302	290.68	297.44	10567700	297.44
10/12/2005	305.2	307.19	299	300.97	9306200	300.97
10/11/2005	310.61	312.65	304.86	306.1	8542600	306.1
10/10/2005	313.31	314.82	309.15	310.65	5572200	310.65
10/7/2005	314.79	316.67	310.54	312.99	6770300	312.99
10/6/2005	314.14	314.48	310.09	312.75	7993800	312.75
10/5/2005	312.69	314.9	308	310.71	8328400	310.71
10/4/2005	319.95	321.28	310.74	311	9144300	311
10/3/2005	313.63	320.11	312.79	318.68	9160300	318.68
9/30/2005	314.22	317.5	312.29	316.46	9151300	316.46
9/29/2005	306.68	310.72	306.08	309.62	5613800	309.62
9/28/2005	314.22	315.1	305.6	306	7997400	306
9/27/2005	314.95	318.41	313.38	313.94	6873100	313.94
9/26/2005	319.5	320.95	312.56	314.28	9894400	314.28
9/23/2005	313	317.21	312.59	315.36	8483800	315.36
9/22/2005	311.5	319.22	310.17	311.37	13006400	311.37
9/21/2005	308.41	313.76	305.96	311.9	10119700	311.9
9/20/2005	306.15	311.3	305.23	307.91	9351000	307.91
9/19/2005	301	306	300.71	303.79	5761900	303.79
9/16/2005	304.02	304.5	299.87	300.2	7579800	300.2
9/15/2005	299.52	306.75	297.91	302.62	15466200	302.62
9/14/2005	308.73	313.28	300.3	303	11275800	303
9/13/2005	309	315.53	306.17	311.68	10299900	311.68
9/12/2005	301.75	311.42	301	309.74	10386500	309.74
9/9/2005	297.28	299.1	296.56	299.09	4390500	299.09
9/8/2005	294.83	299.28	293.36	295.39	6613300	295.39
9/7/2005	285.89	295.5	285.28	294.87	7499500	294.87
9/6/2005	289	289.39	286.8	287.11	4212300	287.11
9/2/2005	286.51	289.99	286.44	288.45	3434500	288.45
9/1/2005	285.91	287.5	285	286.25	2742100	286.25
8/31/2005	288.23	288.5	284.36	286	5034000	286
8/30/2005	287.39	289.51	285.88	287.27	4792000	287.27
8/29/2005	282.24	289.12	282.24	288.45	5903000	288.45
8/26/2005	283.48	285.02	282.66	283.58	3755300	283.58
8/25/2005	282.55	284	279.97	282.59	4376600	282.59
8/24/2005	277.57	284.75	276.45	282.57	8593100	282.57
8/23/2005	276.16	279.74	274.12	279.58	5821700	279.58
8/22/2005	281.24	281.47	273.35	274.01	6813000	274.01
8/19/2005	280.99	281.45	279.62	280	5542900	280
8/18/2005	275.91	280.5	275	279.99	11872800	279.99
8/17/2005	285.51	286.57	284	285.1	3883300	285.1
8/16/2005	284.88	287.79	283.34	285.65	7109200	285.65
8/15/2005	289.8	292.77	283.77	284	8174700	284
8/12/2005	283.36	290.2	281.64	289.72	6585900	289.72
8/11/2005	285.89	286.58	280.62	284.05	7514900	284.05
8/10/2005	291.3	292.33	284.88	285.68	6879000	285.68
8/9/2005	291.96	292.68	288.51	291.57	5779300	291.57
8/8/2005	293.6	295.65	290.49	291.25	4481800	291.25
8/5/2005	297.5	298.51	291.31	292.35	5939700	292.35
8/4/2005	295.55	299	295.25	297.73	5236500	297.73
8/3/2005	298	299.72	295.6	297.3	5930600	297.3
8/2/2005	291.6	299.52	291.12	299.19	7290200	299.19
8/1/2005	288.12	292.5	288.1	291.61	5662400	291.61
7/29/2005	292.14	292.84	286.99	287.76	8363300	287.76
7/28/2005	297.41	297.41	293.28	293.5	5925600	293.5
7/27/2005	297.74	298.23	292.4	296.93	7217900	296.93
7/26/2005	295.01	298	292.09	296.09	9816900	296.09
7/25/2005	302.39	303.29	294.96	295.85	9658800	295.85
7/22/2005	306.37	309.25	296.33	302.4	23386800	302.4
7/21/2005	314.05	317.8	311.21	313.94	19789400	313.94
7/20/2005	305.57	312.61	301.8	312	14310400	312
7/19/2005	302.1	310.35	301.8	309.9	12621400	309.9
7/18/2005	300	301.9	297.75	299.54	6207800	299.54
7/15/2005	301.24	303.4	299.78	301.19	8438400	301.19
7/14/2005	305.34	306.75	300.07	300.89	10667700	300.89
7/13/2005	292.51	299.24	292.1	298.86	11437900	298.86
7/12/2005	293.39	294.4	290.93	291.78	5864900	291.78
7/11/2005	296.4	296.6	291.02	293.35	8390300	293.35
7/8/2005	296.25	297.5	294.05	296.23	7457600	296.23
7/7/2005	289.39	295.8	288.51	295.54	10672100	295.54
7/6/2005	297.3	297.6	291.38	291.52	8000300	291.52
7/5/2005	292.1	295.98	290.23	295.71	7494000	295.71
7/1/2005	295.04	296.24	289.22	291.25	9227600	291.25
6/30/2005	294.34	298.93	291.04	294.15	15094400	294.15
6/29/2005	302.5	304.38	292.15	292.72	18298700	292.72
6/28/2005	306.28	309.25	302	302	19036500	302
6/27/2005	298.9	304.47	293.86	304.1	17802900	304.1
6/24/2005	290.9	298	289.58	297.25	17771200	297.25
6/23/2005	288	294.81	286.5	289.71	14056400	289.71
6/22/2005	289.67	292.32	288.67	289.3	10474000	289.3
6/21/2005	288.07	290.3	284.97	287.84	15132300	287.84
6/20/2005	276.09	287.67	271.73	286.7	21024700	286.7
6/17/2005	279	280.3	275.9	280.3	10434400	280.3
6/16/2005	274.26	278.3	273.07	277.44	12462400	277.44
6/15/2005	275	277.3	267.43	274.8	20883100	274.8
6/14/2005	278.59	281.24	277.75	278.35	10091900	278.35
6/13/2005	279.82	284.19	276.52	282.75	12803200	282.75
6/10/2005	286.99	287.28	280.02	282.5	12696600	282.5
6/9/2005	284.72	288.5	280.56	286.31	16441100	286.31
6/8/2005	292.85	293.19	278	279.56	25700900	279.56
6/7/2005	297.1	299.59	290.3	293.12	24323000	293.12
6/6/2005	282.39	293.75	281.83	290.94	22525900	290.94
6/3/2005	286.79	289.3	277.41	280.26	18782300	280.26
6/2/2005	288.73	289.78	284.6	287.9	17974100	287.9
6/1/2005	283.2	292.89	282.02	288	35191700	288
5/31/2005	269.43	278.4	269.37	277.27	22236800	277.27
5/27/2005	260.46	266.05	259.25	266	12184100	266
5/26/2005	260.96	263.76	258.3	259.2	13546600	259.2
5/25/2005	252.73	260.98	250.63	260.81	18057900	260.81
5/24/2005	256.96	265.44	253.5	256	29043100	256
5/23/2005	243.16	258.1	242.71	255.45	21388300	255.45
5/20/2005	241.21	241.67	239.65	241.61	8163500	241.61
5/19/2005	240.34	241.17	238.27	239.18	9716500	239.18
5/18/2005	233.61	239.97	233.52	239.16	12312000	239.16
5/17/2005	230.56	233.45	230.2	233.13	7808900	233.13
5/16/2005	229.68	231.62	228.57	231.05	5681400	231.05
5/13/2005	229.18	231.09	227.32	229.24	7415500	229.24
5/12/2005	230.81	232.23	228.2	228.72	8948200	228.72
5/11/2005	228.97	231.98	227.93	231.29	11478800	231.29
5/10/2005	225.47	227.8	224.72	227.8	6345800	227.8
5/9/2005	228	228.5	225.43	226.02	5536800	226.02
5/6/2005	228.4	229.25	226.47	228.02	6763900	228.02
5/5/2005	228.62	228.62	225.88	226.98	7509600	226.98
5/4/2005	227.23	229.88	227	228.5	12083500	228.5
5/3/2005	221.85	228.15	221.32	226.19	17780200	226.19
5/2/2005	222.05	223.7	220.21	222.29	9767400	222.29
4/29/2005	221.91	222.25	217.82	220	9170200	220
4/28/2005	219.5	222.08	217.71	219.45	8682800	219.45
4/27/2005	217.99	220.85	216.74	219.78	10264800	219.78
4/26/2005	220.22	222	218.29	218.75	17272000	218.75
4/25/2005	217.82	224.74	217.52	223.53	19840000	223.53
4/22/2005	222.9	224	214.26	215.81	33205100	215.81
4/21/2005	200.42	205	199.32	204.22	17751900	204.22
4/20/2005	198.58	200.5	195.91	198.1	15451500	198.1
4/19/2005	189.33	192	188.03	191.4	8430000	191.4
4/18/2005	184.58	187.88	183.49	186.97	6550300	186.97
4/15/2005	190.1	190.34	184.66	185	11577400	185
4/14/2005	193.27	194.36	190.1	191.45	6152700	191.45
4/13/2005	193.47	194.32	189.73	192.93	6555800	192.93
4/12/2005	193	194.42	189.41	193.96	7319600	193.96
4/11/2005	193.09	194.8	192.32	193.23	5410500	193.23
4/8/2005	193.69	195.1	191.45	192.05	5116600	192.05
4/7/2005	188.78	194.62	188.64	193.76	9692200	193.76
4/6/2005	189.24	189.65	187.58	189.22	5252600	189.22
4/5/2005	187.73	190.26	187.57	188.57	8736700	188.57
4/4/2005	179.95	185.32	179.84	185.29	8076400	185.29
4/1/2005	181.76	182.95	179.99	180.04	6182000	180.04
3/31/2005	177.95	181.39	177.64	180.51	6768600	180.51
3/30/2005	180.64	181.45	179.6	180.45	6236100	180.45
3/29/2005	181.05	183.28	178.07	179.57	6473000	179.57
3/28/2005	181.68	184.8	180.95	181.42	8738000	181.42
3/24/2005	180.7	180.86	179.2	179.25	3705200	179.25
3/23/2005	177.97	180.24	177.97	178.98	4845000	178.98
3/22/2005	181.18	181.94	177.85	178.6	5631700	178.6
3/21/2005	179.27	182.17	177.25	180.88	7483700	180.88
3/18/2005	178.81	180.4	178.31	180.04	7090000	180.04
3/17/2005	177.13	179.64	175.8	179.29	8260600	179.29
3/16/2005	176.7	178.61	175.01	175.6	7106300	175.6
3/15/2005	175.3	180	174.21	178.61	10422100	178.61
3/14/2005	178.33	178.4	172.57	174.99	11146600	174.99
3/11/2005	180.44	180.95	177.15	177.8	8028300	177.8
3/10/2005	181.01	181.2	177.4	179.98	10960500	179.98
3/9/2005	184.21	184.65	180.16	181.35	11360400	181.35
3/8/2005	189.1	189.85	184.97	185.2	8046100	185.2
3/7/2005	187.78	189.6	187.03	188.81	8667400	188.81
3/4/2005	186.7	187.25	185.07	185.9	6774100	185.9
3/3/2005	186.13	187.75	184.31	187.01	7608600	187.01
3/2/2005	185.95	187.67	184.36	185.18	7285500	185.18
3/1/2005	189.29	189.75	182	186.06	9311200	186.06
2/28/2005	186	189.87	185.85	187.99	7818400	187.99
2/25/2005	189.15	189.92	185.51	185.87	9973500	185.87
2/24/2005	183.37	189.85	182.23	188.89	25814300	188.89
2/23/2005	193.3	194.48	188.66	193.95	15586000	193.95
2/22/2005	196.5	198.9	190.39	191.37	13483700	191.37
2/18/2005	198.51	198.84	196.66	197.95	8485900	197.95
2/17/2005	197.83	199.75	196.81	197.9	10414400	197.9
2/16/2005	194.7	199.33	194.3	198.41	16532300	198.41
2/15/2005	193.6	199.84	193.08	195.23	25782800	195.23
2/14/2005	182.85	193.08	181	192.99	38562200	192.99
2/11/2005	186.66	192.32	186.07	187.4	13116000	187.4
2/10/2005	191.97	192.21	185.25	187.98	18982700	187.98
2/9/2005	200.76	201.6	189.46	191.58	17171500	191.58
2/8/2005	196.96	200.02	194.53	198.64	11480000	198.64
2/7/2005	205.26	206.4	195.51	196.03	12960400	196.03
2/4/2005	206.47	207.75	202.6	204.36	14819300	204.36
2/3/2005	205.99	213.37	205.81	210.86	12988100	210.86
2/2/2005	215.55	216.8	203.66	205.96	32799300	205.96
2/1/2005	194.38	196.66	190.63	191.9	18839000	191.9
1/31/2005	193.69	196.36	191.72	195.62	9596700	195.62
1/28/2005	190.02	194.7	186.34	190.34	12208200	190.34
1/27/2005	188.76	188.86	185.2	188.08	6627400	188.08
1/26/2005	179.27	189.41	179.15	189.24	12307900	189.24
1/25/2005	181.94	182.24	176.29	177.12	10659200	177.12
1/24/2005	188.69	189.33	180.32	180.72	14022700	180.72
1/21/2005	194.54	195.36	188.12	188.28	9258400	188.28
1/20/2005	192.5	196.25	192	193.92	9001600	193.92
1/19/2005	204.65	205.3	196.71	197.3	11257700	197.3
1/18/2005	200.97	205.02	198.66	203.9	13172600	203.9
1/14/2005	196	200.01	194.13	199.97	9640300	199.97
1/13/2005	195.38	197.39	194.05	195.33	6849400	195.33
1/12/2005	194.33	195.93	190.5	195.38	8177800	195.38
1/11/2005	195.62	197.71	193.18	193.54	6958700	193.54
1/10/2005	194.5	198.1	191.83	195.06	7539600	195.06
1/7/2005	190.64	194.25	188.78	193.85	9662900	193.85
1/6/2005	195.08	195.9	187.72	188.55	10387100	188.55
1/5/2005	193.45	196.9	192.23	193.51	8236600	193.51
1/4/2005	201.4	202.93	193.48	194.5	13755900	194.5
1/3/2005	197.4	203.64	195.46	202.71	15844200	202.71
12/31/2004	199.23	199.88	192.56	192.79	7668500	192.79
12/30/2004	192.97	198.23	191.85	197.6	5904300	197.6
12/29/2004	191.78	193.52	191.78	192.9	2678100	192.9
12/28/2004	192.11	193.55	191.01	192.76	4145800	192.76
12/27/2004	189.15	193.3	189.1	191.91	6104100	191.91
12/23/2004	187.45	188.6	186	187.9	3614600	187.9
12/22/2004	183.9	186.85	183.01	186.3	3907000	186.3
12/21/2004	186.31	187.88	183.4	183.75	5516300	183.75
12/20/2004	182	188.46	181.87	185.02	9834500	185.02
12/17/2004	176.76	180.5	176.55	180.08	7386200	180.08
12/16/2004	176.95	180.49	175.95	176.47	8572800	176.47
12/15/2004	177.99	180.69	176.66	179.78	11471000	179.78
12/14/2004	171	178.82	169.6	178.69	11088400	178.69
12/13/2004	172.17	173.18	169.45	170.45	4818600	170.45
12/10/2004	173.43	174.88	171.29	171.65	4317200	171.65
12/9/2004	170.25	173.5	168.47	173.43	7654000	173.43
12/8/2004	170.35	173.68	168.73	169.98	7541800	169.98
12/7/2004	176	176.2	170.55	171.43	6870900	171.43
12/6/2004	179.13	180.7	176.02	176.29	6254000	176.29
12/3/2004	179.95	181.06	177.6	180.4	5869200	180.4
12/2/2004	179.9	181.51	178.55	179.4	6260900	179.4
12/1/2004	181.95	182.5	179.55	179.96	7864100	179.96
11/30/2004	180.71	183	180.25	181.98	7700000	181.98
11/29/2004	180.36	182.95	177.51	181.05	10666600	181.05
11/26/2004	175.8	180.03	175.32	179.39	6480100	179.39
11/24/2004	174.82	177.21	172.51	174.76	15281000	174.76
11/23/2004	167.97	170.83	166.5	167.52	12413300	167.52
11/22/2004	164.47	169.5	161.31	165.1	12368200	165.1
11/19/2004	169.1	169.98	166.52	169.4	8769300	169.4
11/18/2004	170.29	174.42	165.73	167.54	16629600	167.54
11/17/2004	169.02	177.5	169	172.5	18132900	172.5
11/16/2004	177.5	179.47	170.83	172.54	20917400	172.54
11/15/2004	180.45	188.32	178.75	184.87	11901500	184.87
11/12/2004	185.23	189.8	177.4	182	16746100	182
11/11/2004	169.13	183.75	167.57	183.02	14985500	183.02
11/10/2004	170.67	172.52	166.33	167.86	10644000	167.86
11/9/2004	174.1	175.2	165.27	168.7	11064200	168.7
11/8/2004	170.93	175.44	169.4	172.55	11191800	172.55
11/5/2004	181.98	182.3	168.55	169.35	19833100	169.35
11/4/2004	188.44	190.4	183.35	184.7	14409600	184.7
11/3/2004	198.18	201.6	190.75	191.67	13888700	191.67
11/2/2004	198.78	199.25	193.34	194.87	11346300	194.87
11/1/2004	193.55	197.67	191.27	196.03	12224900	196.03
10/29/2004	198.89	199.95	190.6	190.64	21162500	190.64
10/28/2004	186.68	194.39	185.6	193.3	14846800	193.3
10/27/2004	182.72	189.52	181.77	185.97	13356500	185.97
10/26/2004	186.34	192.64	180	181.8	22307100	181.8
10/25/2004	176.4	194.43	172.55	187.4	32764200	187.4
10/22/2004	170.54	180.17	164.08	172.43	36891900	172.43
10/21/2004	144.4	150.13	141.62	149.38	14589500	149.38
10/20/2004	148.03	148.99	139.6	140.49	11372700	140.49
10/19/2004	150.5	152.4	147.35	147.94	9064000	147.94
10/18/2004	143.2	149.2	141.21	149.16	7025200	149.16
10/15/2004	144.93	145.5	141.95	144.11	6604000	144.11
10/14/2004	141.01	142.38	138.56	142	5226300	142
10/13/2004	143.32	143.55	140.08	140.9	9893000	140.9
10/12/2004	134.44	137.61	133.4	137.4	5838600	137.4
10/11/2004	137	138.86	133.85	135.26	5241300	135.26
10/8/2004	138.72	139.68	137.02	137.73	5540300	137.73
10/7/2004	136.92	139.88	136.55	138.85	7064600	138.85
10/6/2004	137.55	138.45	136	137.08	6697400	137.08
10/5/2004	134.66	138.53	132.24	138.37	7494100	138.37
10/4/2004	135.25	136.87	134.03	135.06	6517900	135.06
10/1/2004	130.8	134.24	128.9	132.58	7570000	132.58
9/30/2004	129.9	132.3	129	129.6	6885900	129.6
9/29/2004	126.7	135.02	126.23	131.08	15273500	131.08
9/28/2004	121.3	127.4	120.21	126.86	8473000	126.86
9/27/2004	119.56	120.88	117.8	118.26	3536600	118.26
9/24/2004	120.94	124.1	119.76	119.83	4566300	119.83
9/23/2004	118.84	122.63	117.02	120.82	4272100	120.82
9/22/2004	117.4	119.67	116.81	118.38	3794400	118.38
9/21/2004	119.81	120.42	117.51	117.84	3618000	117.84
9/20/2004	116.95	121.6	116.77	119.36	5319700	119.36
9/17/2004	114.42	117.49	113.55	117.49	4741000	117.49
9/16/2004	112.34	115.8	111.65	113.97	4637800	113.97
9/15/2004	110.56	114.23	110.2	112	5361900	112
9/14/2004	107.45	112	106.79	111.49	5419900	111.49
9/13/2004	106.63	108.41	106.46	107.5	3926000	107.5
9/10/2004	101.6	106.56	101.3	105.33	4353800	105.33
9/9/2004	102.53	102.71	101	102.31	2032900	102.31
9/8/2004	100.74	103.03	100.5	102.3	2495300	102.3
9/7/2004	101.01	102	99.61	101.58	2926700	101.58
9/3/2004	100.95	101.74	99.32	100.01	2578800	100.01
9/2/2004	99.19	102.37	98.94	101.51	7566900	101.51
9/1/2004	102.7	102.97	99.67	100.25	4573700	100.25
8/31/2004	102.3	103.71	102.16	102.37	2461400	102.37
8/30/2004	105.28	105.49	102.01	102.01	2601000	102.01
8/27/2004	108.1	108.62	105.69	106.15	3109000	106.15
8/26/2004	104.95	107.95	104.66	107.91	3551000	107.91
8/25/2004	104.96	108	103.88	106	4598900	106
8/24/2004	111.24	111.6	103.57	104.87	7631300	104.87
8/23/2004	110.75	113.48	109.05	109.4	9137200	109.4
8/20/2004	101.01	109.08	100.5	108.31	11428600	108.31
8/19/2004	100	104.06	95.96	100.34	22351900	100.34