"Date","Time","Open","High","Low","Close","Vol","OI"

03/04/2002,16:00,2.09,2.11,2.09,2.11,247200,0
03/05/2002,16:00,2.11,2.11,2.09,2.09,222400,0
03/06/2002,16:00,2.12,2.14,2.12,2.14,464800,0
03/07/2002,16:00,2.17,2.26,2.17,2.26,1190400,0
03/08/2002,16:00,2.33,2.36,2.29,2.35,935200,0
03/11/2002,16:00,2.35,2.47,2.35,2.47,480800,0
03/12/2002,16:00,2.48,2.52,2.47,2.49,326400,0
03/13/2002,16:00,2.44,2.45,2.42,2.43,418400,0
03/14/2002,16:00,2.43,2.50,2.43,2.48,295200,0
03/15/2002,16:00,2.45,2.60,2.45,2.58,386400,0
03/18/2002,16:00,2.58,2.61,2.57,2.58,245600,0
03/19/2002,16:00,2.61,2.69,2.60,2.67,275200,0
03/20/2002,16:00,2.67,2.67,2.57,2.60,610400,0
03/21/2002,16:00,2.60,2.66,2.59,2.66,485600,0
03/22/2002,16:00,2.66,2.66,2.64,2.65,315200,0
03/25/2002,16:00,2.66,2.67,2.61,2.61,500000,0
03/26/2002,16:00,2.60,2.63,2.60,2.63,343200,0
03/27/2002,16:00,2.63,2.69,2.63,2.69,302400,0
03/28/2002,16:00,2.69,2.76,2.69,2.75,562400,0
04/01/2002,16:00,2.75,2.80,2.75,2.80,327200,0
04/02/2002,16:00,2.80,2.83,2.79,2.81,288800,0
04/03/2002,16:00,2.82,2.87,2.82,2.83,544800,0
04/04/2002,16:00,2.82,2.85,2.82,2.84,208000,0
04/05/2002,16:00,2.84,2.88,2.84,2.87,188000,0
04/08/2002,16:00,2.85,2.92,2.84,2.92,351200,0
04/09/2002,16:00,2.91,2.97,2.90,2.96,319200,0
04/10/2002,16:00,3.00,3.05,3.00,3.03,464000,0
04/11/2002,16:00,3.06,3.08,3.06,3.06,234400,0
04/12/2002,16:00,3.06,3.31,3.06,3.31,1678400,0
04/15/2002,16:00,3.50,4.03,3.50,3.59,7973600,0
04/16/2002,16:00,3.59,3.72,3.53,3.60,3169600,0
04/17/2002,16:00,3.60,3.66,3.59,3.61,1396800,0
04/18/2002,16:00,3.61,3.64,3.61,3.63,920000,0
04/19/2002,16:00,3.63,3.63,3.58,3.59,594400,0
04/22/2002,16:00,3.58,3.59,3.47,3.57,654400,0
04/23/2002,16:00,3.56,3.59,3.55,3.58,289600,0
04/24/2002,16:00,3.59,3.61,3.48,3.52,610400,0
04/25/2002,16:00,3.49,3.50,3.42,3.49,662400,0
04/26/2002,16:00,3.49,3.49,3.41,3.41,672800,0
04/29/2002,16:00,3.41,3.41,3.36,3.38,457600,0
04/30/2002,16:00,3.38,3.38,3.32,3.38,891200,0
05/01/2002,16:00,3.37,3.42,3.34,3.42,630400,0
05/02/2002,16:00,3.42,3.53,3.42,3.50,899200,0
05/03/2002,16:00,3.50,3.51,3.48,3.50,417600,0
05/06/2002,16:00,3.50,3.54,3.39,3.40,410400,0
05/07/2002,16:00,3.40,3.42,3.38,3.39,226400,0
05/08/2002,16:00,3.39,3.41,3.36,3.41,203200,0
05/09/2002,16:00,3.44,3.44,3.42,3.43,301600,0
05/10/2002,16:00,3.42,3.42,3.37,3.38,473600,0
05/13/2002,16:00,3.36,3.40,3.30,3.39,485600,0
05/14/2002,16:00,3.40,3.48,3.40,3.47,246400,0
05/15/2002,16:00,3.47,3.50,3.44,3.46,328800,0
05/16/2002,16:00,3.47,3.48,3.44,3.45,376800,0
05/17/2002,16:00,3.45,3.46,3.40,3.46,174400,0
05/20/2002,16:00,3.45,3.45,3.41,3.43,287200,0
05/21/2002,16:00,3.44,3.51,3.44,3.48,275200,0
05/22/2002,16:00,3.47,3.49,3.45,3.47,331200,0
05/23/2002,16:00,3.47,3.49,3.45,3.49,380000,0
05/24/2002,16:00,3.48,3.62,3.48,3.60,1081600,0

05/28/2002,16:00,3.67,3.75,3.62,3.62,1399200,0
05/29/2002,16:00,3.63,3.63,3.46,3.46,766400,0
05/30/2002,16:00,3.46,3.51,3.45,3.47,270400,0
05/31/2002,16:00,3.46,3.58,3.45,3.57,370400,0
06/03/2002,16:00,3.58,3.60,3.55,3.56,376000,0
06/04/2002,16:00,3.53,3.53,3.42,3.46,418400,0
06/05/2002,16:00,3.46,3.46,3.41,3.44,210400,0
06/06/2002,16:00,3.44,3.44,3.35,3.35,262400,0
06/07/2002,16:00,3.28,3.30,3.15,3.30,897600,0
06/10/2002,16:00,3.30,3.39,3.29,3.35,724000,0
06/11/2002,16:00,3.35,3.41,3.33,3.33,376000,0
06/12/2002,16:00,3.33,3.33,3.13,3.16,677600,0
06/13/2002,16:00,3.15,3.26,3.09,3.15,594400,0
06/14/2002,16:00,3.13,3.24,3.10,3.23,395200,0
06/17/2002,16:00,3.22,3.22,3.17,3.22,208800,0
06/18/2002,16:00,3.22,3.27,3.22,3.25,138400,0
06/19/2002,16:00,3.24,3.34,3.23,3.33,334400,0
06/20/2002,16:00,3.33,3.44,3.33,3.39,288000,0
06/21/2002,16:00,3.40,3.40,3.36,3.38,1710400,0
06/24/2002,16:00,3.38,3.44,3.38,3.42,303200,0
06/25/2002,16:00,3.42,3.48,3.42,3.45,384000,0
06/26/2002,16:00,3.45,3.45,3.39,3.39,463200,0
06/27/2002,16:00,3.39,3.39,3.35,3.37,374400,0
06/28/2002,16:00,3.37,3.48,3.37,3.45,752000,0
07/01/2002,16:00,3.46,3.48,3.41,3.42,704000,0
07/02/2002,16:00,3.41,3.42,3.32,3.32,219200,0
07/03/2002,16:00,3.35,3.35,3.22,3.23,345600,0
07/05/2002,16:00,3.23,3.32,3.23,3.23,74400,0
07/08/2002,16:00,3.31,3.31,3.27,3.28,147200,0
07/09/2002,16:00,3.28,3.38,3.28,3.37,551200,0
07/10/2002,16:00,3.37,3.37,3.35,3.37,248800,0
07/11/2002,16:00,3.36,3.38,3.20,3.22,387200,0
07/12/2002,16:00,3.21,3.21,3.11,3.11,352800,0
07/15/2002,16:00,3.09,3.14,3.04,3.14,355200,0
07/16/2002,16:00,3.14,3.14,3.04,3.04,121600,0
07/17/2002,16:00,3.02,3.03,2.89,2.95,521600,0
07/18/2002,16:00,2.95,2.96,2.90,2.91,124800,0
07/19/2002,16:00,2.90,2.90,2.71,2.79,627200,0
07/22/2002,16:00,2.79,3.17,2.79,3.15,1046400,0
07/23/2002,16:00,3.21,3.24,2.87,2.88,693600,0
07/24/2002,16:00,2.87,3.21,2.87,3.19,794400,0
07/25/2002,16:00,3.19,3.37,3.09,3.24,1068800,0
07/26/2002,16:00,3.27,3.27,3.22,3.24,319200,0
07/29/2002,16:00,3.24,3.42,3.20,3.42,650400,0
07/30/2002,16:00,3.42,3.43,3.21,3.21,697600,0
07/31/2002,16:00,3.18,3.18,2.98,3.05,726400,0
08/01/2002,16:00,3.05,3.08,2.99,3.08,236000,0
08/02/2002,16:00,3.06,3.12,2.94,2.95,364000,0
08/05/2002,16:00,2.91,2.92,2.86,2.86,376800,0
08/06/2002,16:00,2.88,3.11,2.87,3.11,472800,0
08/07/2002,16:00,3.16,3.20,3.07,3.08,408000,0
08/08/2002,16:00,3.08,3.09,3.06,3.09,402400,0
08/09/2002,16:00,3.08,3.14,3.06,3.13,516800,0
08/12/2002,16:00,3.14,3.36,3.14,3.31,374400,0
08/13/2002,16:00,3.31,3.33,3.27,3.29,259200,0
08/14/2002,16:00,3.30,3.36,3.25,3.36,279200,0
08/15/2002,16:00,3.36,3.36,3.26,3.26,204000,0
08/16/2002,16:00,3.26,3.31,3.26,3.31,78400,0
08/19/2002,16:00,3.30,3.35,3.28,3.35,330400,0
08/20/2002,16:00,3.35,3.37,3.30,3.36,82400,0

08/21/2002,16:00,3.36,3.38,3.29,3.38,190400,0
08/22/2002,16:00,3.41,3.43,3.30,3.35,304800,0
08/23/2002,16:00,3.34,3.37,3.31,3.33,248000,0
08/26/2002,16:00,3.35,3.41,3.35,3.38,428800,0
08/27/2002,16:00,3.38,3.40,3.35,3.37,219200,0
08/28/2002,16:00,3.36,3.36,3.29,3.30,152000,0
08/29/2002,16:00,3.31,3.31,3.18,3.20,253600,0
08/30/2002,16:00,3.22,3.31,3.22,3.29,211200,0
09/03/2002,16:00,3.29,3.30,3.22,3.22,185600,0
09/04/2002,16:00,3.23,3.35,3.17,3.35,292800,0
09/05/2002,16:00,3.35,3.38,3.26,3.35,246400,0
09/06/2002,16:00,3.38,3.47,3.38,3.47,205600,0
09/09/2002,16:00,3.49,3.59,3.48,3.50,476800,0
09/10/2002,16:00,3.53,3.55,3.39,3.46,320800,0
09/11/2002,16:00,3.46,3.48,3.44,3.44,134400,0
09/12/2002,16:00,3.41,3.41,3.37,3.40,83200,0
09/13/2002,16:00,3.40,3.40,3.34,3.35,220800,0
09/16/2002,16:00,3.34,3.36,3.31,3.35,532000,0
09/17/2002,16:00,3.37,3.39,3.35,3.35,532800,0
09/18/2002,16:00,3.33,3.34,3.26,3.29,308800,0
09/19/2002,16:00,3.28,3.29,3.16,3.16,101600,0
09/20/2002,16:00,3.19,3.30,3.19,3.21,231200,0
09/23/2002,16:00,3.20,3.24,3.14,3.14,150400,0
09/24/2002,16:00,3.13,3.15,3.09,3.10,171200,0
09/25/2002,16:00,3.10,3.13,3.08,3.13,172000,0
09/26/2002,16:00,3.14,3.17,3.11,3.13,319200,0
09/27/2002,16:00,3.13,3.13,3.05,3.05,257600,0
09/30/2002,16:00,3.01,3.03,2.99,3.01,334400,0
10/01/2002,16:00,3.03,3.11,3.03,3.11,436800,0
10/02/2002,16:00,3.11,3.11,3.03,3.03,188000,0
10/03/2002,16:00,3.03,3.07,3.00,3.05,208800,0
10/04/2002,16:00,3.07,3.17,3.01,3.01,437600,0
10/07/2002,16:00,2.99,2.99,2.93,2.93,268000,0
10/08/2002,16:00,2.93,2.93,2.42,2.48,2368000,0
10/09/2002,16:00,2.41,2.42,1.96,2.02,1521600,0
10/10/2002,16:00,2.00,2.26,1.97,2.20,1051200,0
10/11/2002,16:00,2.22,2.26,2.22,2.22,761600,0
10/14/2002,16:00,2.22,2.22,2.17,2.19,71200,0
10/15/2002,16:00,2.19,2.28,2.19,2.23,918400,0
10/16/2002,16:00,2.21,2.22,2.19,2.20,146400,0
10/17/2002,16:00,2.22,2.33,2.22,2.33,441600,0
10/18/2002,16:00,2.33,2.45,2.31,2.45,377600,0
10/21/2002,16:00,2.46,2.51,2.39,2.50,340800,0
10/22/2002,16:00,2.50,2.59,2.50,2.54,292000,0
10/23/2002,16:00,2.51,2.60,2.50,2.55,336800,0
10/24/2002,16:00,2.50,2.54,2.43,2.48,841600,0
10/25/2002,16:00,2.47,2.49,2.45,2.49,316800,0
10/28/2002,16:00,2.47,2.52,2.47,2.48,381600,0
10/29/2002,16:00,2.49,2.49,2.43,2.49,100800,0
10/30/2002,16:00,2.49,2.54,2.49,2.53,144800,0
10/31/2002,16:00,2.53,2.56,2.51,2.53,248000,0
11/01/2002,16:00,2.54,2.71,2.54,2.68,235200,0
11/04/2002,16:00,2.69,2.73,2.64,2.65,179200,0
11/05/2002,16:00,2.64,2.81,2.64,2.75,268800,0
11/06/2002,16:00,2.75,2.81,2.75,2.81,392800,0
11/07/2002,16:00,2.81,2.84,2.75,2.81,166400,0
11/08/2002,16:00,2.79,2.80,2.73,2.75,188000,0
11/11/2002,16:00,2.75,2.75,2.67,2.71,188800,0
11/12/2002,16:00,2.71,2.74,2.69,2.70,244800,0
11/13/2002,16:00,2.70,2.75,2.68,2.74,140000,0

11/14/2002,16:00,2.76,2.91,2.76,2.89,314400,0
11/15/2002,16:00,2.88,2.91,2.86,2.90,131200,0
11/18/2002,16:00,2.92,2.92,2.74,2.74,165600,0
11/19/2002,16:00,2.74,2.75,2.62,2.68,360000,0
11/20/2002,16:00,2.68,2.70,2.59,2.63,347200,0
11/21/2002,16:00,2.61,2.63,2.60,2.63,392800,0
11/22/2002,16:00,2.61,2.61,2.47,2.47,288800,0
11/25/2002,16:00,2.44,2.44,2.34,2.37,888800,0
11/26/2002,16:00,2.37,2.39,2.30,2.35,356000,0
11/27/2002,16:00,2.34,2.72,2.34,2.69,385600,0
11/29/2002,16:00,2.68,2.68,2.59,2.59,49600,0
12/02/2002,16:00,2.64,2.64,2.59,2.60,353600,0
12/03/2002,16:00,2.58,2.58,2.44,2.49,267200,0
12/04/2002,16:00,2.47,2.48,2.45,2.48,173600,0
12/05/2002,16:00,2.51,2.61,2.46,2.61,214400,0
12/06/2002,16:00,2.60,2.60,2.52,2.58,314400,0
12/09/2002,16:00,2.58,2.63,2.47,2.50,214400,0
12/10/2002,16:00,2.51,2.65,2.49,2.65,286400,0
12/11/2002,16:00,2.66,2.66,2.54,2.60,164000,0
12/12/2002,16:00,2.58,2.65,2.58,2.60,228000,0
12/13/2002,16:00,2.59,2.66,2.59,2.60,129600,0
12/16/2002,16:00,2.63,2.68,2.59,2.67,290400,0
12/17/2002,16:00,2.67,2.67,2.50,2.52,248000,0
12/18/2002,16:00,2.51,2.51,2.44,2.50,90400,0
12/19/2002,16:00,2.51,2.52,2.43,2.46,176800,0
12/20/2002,16:00,2.48,2.48,2.42,2.42,202400,0
12/23/2002,16:00,2.41,2.47,2.39,2.47,195200,0
12/24/2002,16:00,2.47,2.52,2.47,2.52,44800,0
12/26/2002,16:00,2.53,2.54,2.46,2.47,81600,0
12/27/2002,16:00,2.45,2.47,2.42,2.44,117600,0
12/30/2002,16:00,2.46,2.50,2.42,2.46,286400,0
12/31/2002,16:00,2.47,2.52,2.47,2.48,252000,0
01/02/2003,16:00,2.51,2.59,2.50,2.58,538400,0
01/03/2003,16:00,2.58,2.58,2.56,2.57,220800,0
01/06/2003,16:00,2.57,2.61,2.56,2.59,264800,0
01/07/2003,16:00,2.60,2.60,2.51,2.52,117600,0
01/08/2003,16:00,2.52,2.56,2.49,2.53,135200,0
01/09/2003,16:00,2.53,2.60,2.53,2.60,140800,0
01/10/2003,16:00,2.62,2.62,2.59,2.61,236800,0
01/13/2003,16:00,2.63,2.68,2.61,2.66,98400,0
01/14/2003,16:00,2.66,2.69,2.64,2.69,117600,0
01/15/2003,16:00,2.69,2.70,2.62,2.63,60800,0
01/16/2003,16:00,2.63,2.68,2.62,2.67,44000,0
01/17/2003,16:00,2.67,2.67,2.59,2.63,79200,0
01/21/2003,16:00,2.64,2.67,2.64,2.66,159200,0
01/22/2003,16:00,2.66,2.66,2.54,2.57,813600,0
01/23/2003,16:00,2.58,2.64,2.58,2.64,52800,0
01/24/2003,16:00,2.63,2.64,2.57,2.57,126400,0
01/27/2003,16:00,2.57,2.57,2.51,2.51,240800,0
01/28/2003,16:00,2.50,2.55,2.50,2.54,78400,0
01/29/2003,16:00,2.54,2.55,2.50,2.50,137600,0
01/30/2003,16:00,2.53,2.61,2.53,2.56,169600,0
01/31/2003,16:00,2.56,2.56,2.53,2.56,141600,0
02/03/2003,16:00,2.58,2.60,2.53,2.53,100000,0
02/04/2003,16:00,2.53,2.58,2.53,2.54,185600,0
02/05/2003,16:00,2.56,2.58,2.53,2.53,530400,0
02/06/2003,16:00,2.54,2.56,2.51,2.51,340800,0
02/07/2003,16:00,2.50,2.53,2.49,2.52,406400,0
02/10/2003,16:00,2.53,2.54,2.49,2.51,207200,0
02/11/2003,16:00,2.51,2.54,2.49,2.49,244800,0

02/12/2003,16:00,2.49,2.55,2.49,2.53,86400,0
02/13/2003,16:00,2.53,2.53,2.50,2.50,140000,0
02/14/2003,16:00,2.50,2.55,2.50,2.51,106400,0
02/18/2003,16:00,2.51,2.55,2.51,2.54,93600,0
02/19/2003,16:00,2.53,2.53,2.50,2.51,84000,0
02/20/2003,16:00,2.49,2.52,2.49,2.52,39200,0
02/21/2003,16:00,2.52,2.55,2.51,2.55,132800,0
02/24/2003,16:00,2.55,2.58,2.54,2.58,196000,0
02/25/2003,16:00,2.58,2.59,2.55,2.58,256000,0
02/26/2003,16:00,2.57,2.61,2.57,2.59,155200,0
02/27/2003,16:00,2.60,2.63,2.59,2.61,307200,0
02/28/2003,16:00,2.63,2.65,2.61,2.63,136800,0
03/03/2003,16:00,2.64,2.64,2.61,2.64,184800,0
03/04/2003,16:00,2.63,2.65,2.62,2.64,197600,0
03/05/2003,16:00,2.64,2.66,2.57,2.58,147200,0
03/06/2003,16:00,2.58,2.60,2.57,2.58,57600,0
03/07/2003,16:00,2.57,2.59,2.55,2.58,276000,0
03/10/2003,16:00,2.55,2.55,2.50,2.51,208000,0
03/11/2003,16:00,2.50,2.54,2.47,2.47,86400,0
03/12/2003,16:00,2.47,2.49,2.44,2.46,109600,0
03/13/2003,16:00,2.47,2.52,2.46,2.51,65600,0
03/14/2003,16:00,2.52,2.54,2.48,2.51,132800,0
03/17/2003,16:00,2.44,2.51,2.44,2.50,210400,0
03/18/2003,16:00,2.49,2.51,2.47,2.49,214400,0
03/19/2003,16:00,2.49,2.51,2.48,2.50,113600,0
03/20/2003,16:00,2.47,2.49,2.38,2.44,327200,0
03/21/2003,16:00,2.44,2.48,2.44,2.44,218400,0
03/24/2003,16:00,2.42,2.46,2.42,2.45,160000,0
03/25/2003,16:00,2.42,2.47,2.42,2.45,260800,0
03/26/2003,16:00,2.44,2.44,2.40,2.40,128000,0
03/27/2003,16:00,2.40,2.41,2.32,2.33,386400,0
03/28/2003,16:00,2.33,2.34,2.33,2.33,136000,0
03/31/2003,16:00,2.33,2.34,2.33,2.33,146400,0
04/01/2003,16:00,2.33,2.33,2.30,2.33,288800,0
04/02/2003,16:00,2.36,2.36,2.27,2.27,477600,0
04/03/2003,16:00,2.24,2.28,2.21,2.26,358400,0
04/04/2003,16:00,2.25,2.30,2.25,2.27,127200,0
04/07/2003,16:00,2.29,2.33,2.29,2.30,116800,0
04/08/2003,16:00,2.29,2.32,2.29,2.29,203200,0
04/09/2003,16:00,2.26,2.26,2.17,2.20,556800,0
04/10/2003,16:00,2.17,2.17,2.09,2.09,367200,0
04/11/2003,16:00,2.10,2.12,2.03,2.07,619200,0
04/14/2003,16:00,2.08,2.15,2.08,2.14,355200,0
04/15/2003,16:00,2.14,2.15,2.10,2.12,104800,0
04/16/2003,16:00,2.13,2.15,2.13,2.13,235200,0
04/17/2003,16:00,2.11,2.11,2.06,2.09,532000,0
04/21/2003,16:00,2.06,2.09,2.03,2.04,168800,0
04/22/2003,16:00,2.02,2.06,2.02,2.05,555200,0
04/23/2003,16:00,2.04,2.06,2.04,2.05,378400,0
04/24/2003,16:00,2.13,2.19,2.12,2.15,492800,0
04/25/2003,16:00,2.15,2.16,2.11,2.12,192800,0
04/28/2003,16:00,2.12,2.19,2.11,2.17,321600,0
04/29/2003,16:00,2.17,2.22,2.17,2.19,301600,0
04/30/2003,16:00,2.18,2.25,2.16,2.25,204800,0
05/01/2003,16:00,2.25,2.31,2.25,2.30,183200,0
05/02/2003,16:00,2.29,2.40,2.29,2.36,302400,0
05/05/2003,16:00,2.36,2.38,2.34,2.38,237600,0
05/06/2003,16:00,2.38,2.42,2.36,2.41,344000,0
05/07/2003,16:00,2.41,2.43,2.39,2.40,223200,0
05/08/2003,16:00,2.39,2.39,2.35,2.37,111200,0

05/09/2003,16:00,2.37,2.44,2.36,2.44,257600,0
05/12/2003,16:00,2.46,2.49,2.42,2.45,256000,0
05/13/2003,16:00,2.32,2.32,2.13,2.14,1142400,0
05/14/2003,16:00,2.14,2.14,2.07,2.09,506400,0
05/15/2003,16:00,2.06,2.09,2.05,2.08,405600,0
05/16/2003,16:00,2.08,2.11,2.06,2.06,433600,0
05/19/2003,16:00,2.06,2.08,2.04,2.06,260000,0
05/20/2003,16:00,2.00,2.04,1.91,1.99,857600,0
05/21/2003,16:00,1.99,2.00,1.93,1.94,592800,0
05/22/2003,16:00,1.93,1.93,1.87,1.88,845600,0
05/23/2003,16:00,1.89,1.92,1.88,1.90,360000,0
05/27/2003,16:00,1.89,1.91,1.84,1.88,360800,0
05/28/2003,16:00,1.89,1.94,1.87,1.93,284000,0
05/29/2003,16:00,1.96,1.96,1.91,1.93,225600,0
05/30/2003,16:00,1.94,1.94,1.86,1.89,556800,0
06/02/2003,16:00,1.89,1.94,1.87,1.90,671200,0
06/03/2003,16:00,1.89,1.89,1.85,1.88,786400,0
06/04/2003,16:00,1.88,1.92,1.88,1.88,405600,0
06/05/2003,16:00,1.88,1.93,1.88,1.93,272800,0
06/06/2003,16:00,1.95,2.01,1.93,1.96,432000,0
06/09/2003,16:00,1.97,2.01,1.95,1.98,187200,0
06/10/2003,16:00,1.99,2.07,1.98,2.04,339200,0
06/11/2003,16:00,2.03,2.07,2.03,2.05,190400,0
06/12/2003,16:00,2.05,2.08,2.04,2.05,71200,0
06/13/2003,16:00,2.04,2.13,2.04,2.11,298400,0
06/16/2003,16:00,2.10,2.14,2.08,2.13,449600,0
06/17/2003,16:00,2.13,2.21,2.13,2.18,316800,0
06/18/2003,16:00,2.17,2.19,2.16,2.18,158400,0
06/19/2003,16:00,2.11,2.17,2.11,2.16,393600,0
06/20/2003,16:00,2.16,2.16,2.13,2.16,184000,0
06/23/2003,16:00,2.16,2.18,2.13,2.16,304800,0
06/24/2003,16:00,2.16,2.25,2.16,2.19,975200,0
06/25/2003,16:00,2.19,2.25,2.19,2.20,516000,0
06/26/2003,16:00,2.19,2.22,2.16,2.16,491200,0
06/27/2003,16:00,2.16,2.24,2.16,2.19,186400,0
06/30/2003,16:00,2.19,2.23,2.13,2.23,1363200,0
07/01/2003,16:00,2.24,2.25,2.17,2.25,417600,0
07/02/2003,16:00,2.25,2.28,2.19,2.28,926400,0
07/03/2003,16:00,2.30,2.38,2.30,2.35,136000,0
07/07/2003,16:00,2.36,2.38,2.36,2.37,376000,0
07/08/2003,16:00,2.36,2.44,2.36,2.44,312000,0
07/09/2003,16:00,2.44,2.46,2.40,2.40,850400,0
07/10/2003,16:00,2.40,2.40,2.33,2.35,229600,0
07/11/2003,16:00,2.34,2.35,2.29,2.32,166400,0
07/14/2003,16:00,2.33,2.35,2.31,2.31,212000,0
07/15/2003,16:00,2.31,2.31,2.23,2.30,554400,0
07/16/2003,16:00,2.32,2.37,2.32,2.36,360000,0
07/17/2003,16:00,2.36,2.36,2.30,2.30,155200,0
07/18/2003,16:00,2.31,2.31,2.25,2.27,672800,0
07/21/2003,16:00,2.27,2.28,2.21,2.27,172000,0
07/22/2003,16:00,2.26,2.31,2.26,2.30,188800,0
07/23/2003,16:00,2.31,2.34,2.29,2.34,216800,0
07/24/2003,16:00,2.35,2.41,2.34,2.41,419200,0
07/25/2003,16:00,2.42,2.47,2.41,2.47,206400,0
07/28/2003,16:00,2.47,2.61,2.46,2.61,324800,0
07/29/2003,16:00,2.64,2.65,2.53,2.62,443200,0
07/30/2003,16:00,2.64,2.64,2.50,2.58,329600,0
07/31/2003,16:00,2.54,2.54,2.21,2.46,1128800,0
08/01/2003,16:00,2.63,2.67,2.62,2.66,524800,0
08/04/2003,16:00,2.64,2.67,2.57,2.63,1137600,0

08/05/2003,16:00,2.64,2.69,2.63,2.64,605600,0
08/06/2003,16:00,2.65,2.65,2.63,2.63,122400,0
08/07/2003,16:00,2.63,2.76,2.62,2.74,357600,0
08/08/2003,16:00,2.75,2.83,2.70,2.77,775200,0
08/11/2003,16:00,2.75,2.76,2.70,2.74,262400,0
08/12/2003,16:00,2.74,2.74,2.71,2.74,264000,0
08/13/2003,16:00,2.74,2.74,2.65,2.70,236000,0
08/14/2003,16:00,2.70,2.71,2.68,2.71,302400,0
08/15/2003,16:00,2.72,2.72,2.69,2.70,95200,0
08/18/2003,16:00,2.70,2.77,2.70,2.77,392800,0
08/19/2003,16:00,2.79,2.82,2.75,2.82,403200,0
08/20/2003,16:00,2.84,2.84,2.79,2.84,486400,0
08/21/2003,16:00,2.84,2.85,2.80,2.81,454400,0
08/22/2003,16:00,2.83,2.84,2.78,2.79,364800,0
08/25/2003,16:00,3.09,3.34,3.06,3.15,4724800,0
08/26/2003,16:00,3.18,3.19,3.14,3.14,1102400,0
08/27/2003,16:00,3.14,3.16,3.13,3.14,1001600,0
08/28/2003,16:00,3.14,3.21,3.14,3.20,607200,0
08/29/2003,16:00,3.20,3.26,3.20,3.24,264000,0
09/02/2003,16:00,3.26,3.36,3.26,3.31,821600,0
09/03/2003,16:00,3.31,3.31,3.26,3.30,544000,0
09/04/2003,16:00,3.25,3.30,3.25,3.30,423200,0
09/05/2003,16:00,3.29,3.31,3.28,3.30,479200,0
09/08/2003,16:00,3.30,3.33,3.27,3.30,429600,0
09/09/2003,16:00,3.29,3.31,3.22,3.25,408800,0
09/10/2003,16:00,3.23,3.23,3.14,3.17,412800,0
09/11/2003,16:00,3.18,3.20,3.18,3.20,358400,0
09/12/2003,16:00,3.19,3.38,3.19,3.37,403200,0
09/15/2003,16:00,3.39,3.41,3.29,3.31,326400,0
09/16/2003,16:00,3.32,3.41,3.32,3.36,272000,0
09/17/2003,16:00,3.36,3.38,3.35,3.35,368000,0
09/18/2003,16:00,3.35,3.39,3.35,3.38,202400,0
09/19/2003,16:00,3.38,3.40,3.38,3.38,284800,0
09/22/2003,16:00,3.38,3.39,3.37,3.38,203200,0
09/23/2003,16:00,3.38,3.38,3.37,3.38,202400,0
09/24/2003,16:00,3.38,3.39,3.38,3.38,258400,0
09/25/2003,16:00,3.38,3.38,3.28,3.28,584800,0
09/26/2003,16:00,3.28,3.28,3.21,3.21,239200,0
09/29/2003,16:00,3.21,3.21,3.13,3.19,630400,0
09/30/2003,16:00,3.19,3.20,3.18,3.20,476000,0
10/01/2003,16:00,3.21,3.30,3.20,3.30,324000,0
10/02/2003,16:00,3.30,3.33,3.29,3.30,245600,0
10/03/2003,16:00,3.32,3.39,3.32,3.39,232000,0
10/06/2003,16:00,3.39,3.49,3.39,3.42,304000,0
10/07/2003,16:00,3.42,3.47,3.42,3.47,177600,0
10/08/2003,16:00,3.46,3.46,3.36,3.41,546400,0
10/09/2003,16:00,3.41,3.45,3.41,3.45,784800,0
10/10/2003,16:00,3.46,3.49,3.44,3.47,572000,0
10/13/2003,16:00,3.47,3.68,3.47,3.66,1652000,0
10/14/2003,16:00,3.66,3.67,3.62,3.63,967200,0
10/15/2003,16:00,3.62,3.66,3.59,3.65,859200,0
10/16/2003,16:00,3.64,3.64,3.62,3.63,419200,0
10/17/2003,16:00,3.63,3.66,3.54,3.56,807200,0
10/20/2003,16:00,3.56,3.58,3.55,3.56,515200,0
10/21/2003,16:00,3.56,3.56,3.53,3.54,516800,0
10/22/2003,16:00,3.54,3.54,3.47,3.51,816800,0
10/23/2003,16:00,3.51,3.63,3.51,3.56,731200,0
10/24/2003,16:00,3.55,3.56,3.54,3.56,434400,0
10/27/2003,16:00,3.56,3.64,3.56,3.63,716000,0
10/28/2003,16:00,3.63,3.67,3.62,3.65,688800,0

10/29/2003,16:00,3.66,3.72,3.65,3.70,240000,0
10/30/2003,16:00,3.72,3.81,3.72,3.77,596800,0
10/31/2003,16:00,3.76,3.77,3.72,3.75,443200,0
11/03/2003,16:00,3.77,3.84,3.76,3.78,605456,0
11/04/2003,16:00,3.78,4.03,3.78,4.01,1355504,0
11/05/2003,16:00,4.01,4.31,4.01,4.29,3248800,0
11/06/2003,16:00,4.32,4.54,4.29,4.51,1887200,0
11/07/2003,16:00,4.54,4.54,4.41,4.42,1732000,0
11/10/2003,16:00,4.39,4.43,4.38,4.39,1637600,0
11/11/2003,16:00,4.34,4.35,4.26,4.29,1894400,0
11/12/2003,16:00,4.24,4.30,4.24,4.28,1495200,0
11/13/2003,16:00,4.28,4.45,4.28,4.38,1740000,0
11/14/2003,16:00,4.38,4.46,4.35,4.41,824800,0
11/17/2003,16:00,4.39,4.45,4.22,4.25,784000,0
11/18/2003,16:00,4.19,4.40,4.18,4.39,616000,0
11/19/2003,16:00,4.38,4.43,4.37,4.40,630400,0
11/20/2003,16:00,4.40,4.41,4.28,4.32,253600,0
11/21/2003,16:00,4.34,4.37,4.33,4.35,312800,0
11/24/2003,16:00,4.35,4.40,4.33,4.40,383200,0
11/25/2003,16:00,4.40,4.68,4.38,4.61,1300000,0
11/26/2003,16:00,4.63,4.84,4.63,4.78,1706400,0
11/28/2003,16:00,4.78,4.85,4.78,4.82,626400,0
12/01/2003,16:00,4.91,5.00,4.85,4.96,2552800,0
12/02/2003,16:00,4.98,5.00,4.92,4.95,1275200,0
12/03/2003,16:00,4.91,4.94,4.78,4.90,2176800,0
12/04/2003,16:00,4.90,4.97,4.90,4.94,1276800,0
12/05/2003,16:00,4.93,4.96,4.89,4.95,901600,0
12/08/2003,16:00,5.38,5.76,5.38,5.76,6706400,0
12/09/2003,16:00,5.72,5.88,5.61,5.61,3009600,0
12/10/2003,16:00,5.59,5.84,5.59,5.80,4251200,0
12/11/2003,16:00,5.80,6.22,5.72,6.11,2342400,0
12/12/2003,16:00,6.13,6.20,5.85,5.95,4466400,0
12/15/2003,16:00,6.04,6.13,6.00,6.03,2741600,0
12/16/2003,16:00,6.03,6.05,5.97,6.04,1852000,0
12/17/2003,16:00,6.03,6.16,5.97,6.14,1044800,0
12/18/2003,16:00,6.17,6.48,6.14,6.45,2487200,0
12/19/2003,16:00,6.48,6.52,6.32,6.38,2720800,0
12/22/2003,16:00,6.38,6.68,6.38,6.51,2473600,0
12/23/2003,16:00,6.58,6.58,6.33,6.44,1127200,0
12/24/2003,16:00,6.44,6.53,6.41,6.45,490400,0
12/26/2003,16:00,6.42,6.45,6.36,6.38,299200,0
12/29/2003,16:00,6.31,6.73,6.29,6.71,1853600,0
12/30/2003,16:00,6.76,6.80,6.59,6.62,1179200,0
12/31/2003,16:00,6.62,6.68,6.36,6.37,1938400,0
01/02/2004,16:00,6.37,6.89,6.25,6.64,2052800,0
01/05/2004,16:00,6.61,6.98,6.58,6.83,2269600,0
01/06/2004,16:00,6.81,6.81,6.59,6.61,931200,0
01/07/2004,16:00,6.58,6.74,6.45,6.74,2032800,0
01/08/2004,16:00,6.75,6.76,6.61,6.72,1208000,0
01/09/2004,16:00,6.72,6.72,6.61,6.61,964000,0
01/12/2004,16:00,6.64,6.72,6.56,6.70,494400,0
01/13/2004,16:00,6.72,6.88,6.72,6.78,1607200,0
01/14/2004,16:00,6.48,6.48,6.13,6.32,8625600,0
01/15/2004,16:00,6.30,6.51,6.29,6.40,9216800,0
01/16/2004,16:00,6.40,6.43,6.26,6.26,2395200,0
01/20/2004,16:00,6.22,6.26,5.94,6.19,7204800,0
01/21/2004,16:00,6.22,6.31,6.16,6.27,6108800,0
01/22/2004,16:00,6.27,6.34,6.22,6.30,2700000,0
01/23/2004,16:00,6.30,6.32,6.18,6.19,1715200,0
01/26/2004,16:00,6.14,6.19,6.07,6.15,1563200,0

01/27/2004,16:00,6.14,6.15,6.01,6.02,1857600,0
01/28/2004,16:00,6.02,6.02,5.72,5.74,1192800,0
01/29/2004,16:00,5.66,5.66,5.33,5.53,4316000,0
01/30/2004,16:00,5.50,5.55,5.46,5.55,1312000,0
02/02/2004,16:00,5.55,5.66,5.54,5.58,1160800,0
02/03/2004,16:00,5.57,5.64,5.51,5.57,1352000,0
02/04/2004,16:00,5.56,5.56,5.34,5.34,1653600,0
02/05/2004,16:00,5.36,5.41,5.25,5.41,4977600,0
02/06/2004,16:00,5.39,5.72,5.39,5.68,1698400,0
02/09/2004,16:00,5.78,5.89,5.77,5.86,1914400,0
02/10/2004,16:00,5.86,6.07,5.85,6.03,2809600,0
02/11/2004,16:00,6.34,6.77,6.29,6.77,6747200,0
02/12/2004,16:00,6.77,6.90,6.69,6.82,1934400,0
02/13/2004,16:00,6.82,6.90,6.72,6.78,2224800,0
02/17/2004,16:00,6.80,7.16,6.80,6.94,2610400,0
02/18/2004,16:00,6.95,7.03,6.87,6.89,2159200,0
02/19/2004,16:00,6.91,7.00,6.90,6.91,2204800,0
02/20/2004,16:00,6.91,6.92,6.78,6.87,2026400,0
02/23/2004,16:00,6.88,7.05,6.82,7.03,2181600,0
02/24/2004,16:00,7.03,7.27,7.03,7.14,1615200,0
02/25/2004,16:00,7.14,7.26,7.14,7.18,2998400,0
02/26/2004,16:00,7.18,7.33,7.17,7.33,1264800,0
02/27/2004,16:00,7.40,7.49,7.39,7.39,2232800,0
03/01/2004,16:00,7.49,8.16,7.46,8.04,5284800,0
03/02/2004,16:00,8.04,8.28,8.03,8.13,4779200,0
03/03/2004,16:00,8.11,8.11,7.82,8.02,2230400,0
03/04/2004,16:00,8.02,8.51,7.95,8.50,3092800,0
03/05/2004,16:00,8.47,8.47,8.04,8.22,3524000,0
03/08/2004,16:00,8.21,8.65,8.19,8.31,4241600,0
03/09/2004,16:00,8.31,8.31,8.02,8.11,1920000,0
03/10/2004,16:00,8.14,8.18,7.64,7.68,1795200,0
03/11/2004,16:00,7.51,8.15,7.51,7.71,2369600,0
03/12/2004,16:00,7.74,7.96,7.56,7.77,2296000,0
03/15/2004,16:00,7.77,7.78,7.53,7.56,1347200,0
03/16/2004,16:00,7.59,7.69,7.25,7.42,2096000,0
03/17/2004,16:00,7.45,8.03,7.45,7.99,4204800,0
03/18/2004,16:00,7.96,8.16,7.78,7.99,1220000,0
03/19/2004,16:00,8.06,8.38,7.97,8.21,2738400,0
03/22/2004,16:00,8.16,8.16,7.79,7.84,1496800,0
03/23/2004,16:00,8.00,8.05,7.82,7.91,1780800,0
03/24/2004,16:00,7.96,7.96,7.45,7.50,2200000,0
03/25/2004,16:00,7.54,7.67,7.43,7.61,1901600,0
03/26/2004,16:00,7.60,8.23,7.60,8.18,2885600,0
03/29/2004,16:00,8.20,8.35,8.04,8.11,1394400,0
03/30/2004,16:00,8.11,8.38,8.07,8.37,2208000,0
03/31/2004,16:00,8.50,8.59,8.18,8.18,3368800,0
04/01/2004,16:00,8.20,8.21,7.83,8.01,3260800,0
04/02/2004,16:00,8.09,8.50,8.06,8.46,2705600,0
04/05/2004,16:00,8.44,8.60,8.21,8.38,1669600,0
04/06/2004,16:00,8.25,8.50,8.10,8.50,1474400,0
04/07/2004,16:00,8.47,8.47,8.20,8.23,1428000,0
04/08/2004,16:00,8.29,8.29,8.06,8.06,1630400,0
04/12/2004,16:00,8.07,8.35,8.07,8.35,1622400,0
04/13/2004,16:00,8.32,8.32,7.72,7.86,3068800,0
04/14/2004,16:00,7.59,7.74,7.45,7.51,6176000,0
04/15/2004,16:00,7.51,7.56,7.15,7.34,2396000,0
04/16/2004,16:00,7.36,7.52,7.16,7.34,2020000,0
04/19/2004,16:00,7.39,7.43,7.10,7.29,1644800,0
04/20/2004,16:00,7.31,7.52,7.16,7.18,2028800,0
04/21/2004,16:00,7.14,7.14,6.72,7.09,4056000,0

04/22/2004,16:00,7.06,7.27,6.94,7.14,2965600,0
04/23/2004,16:00,7.15,7.21,6.89,7.02,1471200,0
04/26/2004,16:00,7.04,7.19,6.94,6.95,1351200,0
04/27/2004,16:00,6.93,6.99,6.71,6.78,1870400,0
04/28/2004,16:00,6.76,6.76,6.39,6.43,3272000,0
04/29/2004,16:00,6.25,6.49,5.94,6.11,5663200,0
04/30/2004,16:00,6.14,6.19,5.91,5.92,2221600,0
05/03/2004,16:00,5.93,5.96,5.72,5.78,3336000,0
05/04/2004,16:00,5.94,5.99,5.79,5.79,5247200,0
05/05/2004,16:00,5.82,5.93,5.76,5.86,2191200,0
05/06/2004,16:00,5.83,5.83,5.46,5.48,3158400,0
05/07/2004,16:00,5.45,5.53,5.19,5.21,4368800,0
05/10/2004,16:00,5.21,5.42,4.99,5.24,4712800,0
05/11/2004,16:00,5.38,5.38,5.20,5.32,2128000,0
05/12/2004,16:00,5.36,5.44,4.85,5.26,6865600,0
05/13/2004,16:00,5.25,5.30,5.20,5.25,3006400,0
05/14/2004,16:00,5.25,5.31,5.01,5.07,3720800,0
05/17/2004,16:00,4.98,5.05,4.86,4.95,3120800,0
05/18/2004,16:00,4.95,5.39,4.93,5.34,3904800,0
05/19/2004,16:00,5.47,5.81,5.39,5.43,7140000,0
05/20/2004,16:00,5.46,5.54,5.22,5.38,3360800,0
05/21/2004,16:00,5.53,5.54,5.44,5.47,2155200,0
05/24/2004,16:00,5.53,5.69,5.51,5.56,1721600,0
05/25/2004,16:00,5.58,5.88,5.58,5.82,3808000,0
05/26/2004,16:00,5.88,5.93,5.72,5.84,1764800,0
05/27/2004,16:00,5.90,5.97,5.84,5.88,2560800,0
05/28/2004,16:00,5.89,5.92,5.81,5.86,1324000,0
06/01/2004,16:00,5.88,6.01,5.82,5.88,2346400,0
06/02/2004,16:00,5.90,5.91,5.69,5.88,1445600,0
06/03/2004,16:00,5.86,5.88,5.79,5.80,2029600,0
06/04/2004,16:00,5.83,6.03,5.83,6.02,2602400,0
06/07/2004,16:00,6.09,6.26,6.09,6.20,3739200,0
06/08/2004,16:00,6.18,6.23,6.11,6.23,1477600,0
06/09/2004,16:00,6.21,6.21,5.93,6.07,2500800,0
06/10/2004,16:00,6.08,6.16,6.00,6.10,1590400,0
06/14/2004,16:00,6.10,6.10,5.89,5.98,2049600,0
06/15/2004,16:00,6.01,6.25,6.01,6.24,1624000,0
06/16/2004,16:00,6.24,6.32,6.11,6.31,2119200,0
06/17/2004,16:00,6.37,6.45,6.28,6.45,2182400,0
06/18/2004,16:00,6.50,6.57,6.45,6.45,2378400,0
06/21/2004,16:00,6.61,6.87,6.51,6.80,3723200,0
06/22/2004,16:00,6.79,6.93,6.72,6.93,2776000,0
06/23/2004,16:00,6.93,7.14,6.89,7.14,1821600,0
06/24/2004,16:00,7.14,7.14,6.94,6.99,2156000,0
06/25/2004,16:00,7.02,7.08,6.92,7.08,1224000,0
06/28/2004,16:00,7.11,7.11,6.74,6.86,1895200,0
06/29/2004,16:00,6.86,7.02,6.86,7.01,1512000,0
06/30/2004,16:00,6.99,7.05,6.89,7.05,1164000,0
07/01/2004,16:00,7.03,7.03,6.91,6.93,1692000,0
07/02/2004,16:00,6.96,6.96,6.80,6.88,872000,0
07/06/2004,16:00,6.91,6.99,6.78,6.82,2600000,0
07/07/2004,16:00,6.85,7.04,6.80,7.03,2667200,0
07/08/2004,16:00,6.96,7.02,6.90,6.92,1772000,0
07/09/2004,16:00,6.94,6.96,6.68,6.78,2109600,0
07/12/2004,16:00,6.71,6.71,6.61,6.64,1797600,0
07/13/2004,16:00,6.66,6.84,6.65,6.76,1199200,0
07/14/2004,16:00,6.77,7.31,6.77,7.25,4873600,0
07/15/2004,16:00,7.26,7.30,7.16,7.19,2346400,0
07/16/2004,16:00,7.25,7.28,7.10,7.12,1315200,0
07/19/2004,16:00,7.09,7.10,6.81,6.95,2438400,0

07/20/2004,16:00,6.97,6.98,6.77,6.97,1106400,0
07/21/2004,16:00,6.99,7.00,6.60,6.61,1588800,0
07/22/2004,16:00,6.63,6.64,6.37,6.53,2068800,0
07/23/2004,16:00,6.50,6.57,6.44,6.46,874400,0
07/26/2004,16:00,6.47,6.48,6.22,6.29,1634400,0
07/27/2004,16:00,6.29,6.51,6.25,6.46,1683200,0
07/28/2004,16:00,6.63,6.93,6.62,6.88,3525600,0
07/29/2004,16:00,7.38,7.91,7.31,7.88,7838400,0
07/30/2004,16:00,7.88,8.29,7.75,8.19,6870400,0
08/02/2004,16:00,8.19,8.48,8.04,8.47,4171200,0
08/03/2004,16:00,8.36,8.53,8.20,8.35,3965600,0
08/04/2004,16:00,8.31,8.48,8.21,8.40,2824000,0
08/05/2004,16:00,8.37,8.50,8.17,8.20,2738400,0
08/06/2004,16:00,8.20,8.20,7.82,7.88,3221600,0
08/09/2004,16:00,7.88,8.06,7.88,7.95,1645600,0
08/10/2004,16:00,7.98,8.26,7.98,8.23,1412000,0
08/11/2004,16:00,8.20,8.20,8.03,8.13,2888000,0
08/12/2004,16:00,8.20,8.20,7.91,7.99,967200,0
08/13/2004,16:00,8.01,8.09,7.91,7.98,1453600,0
08/16/2004,16:00,7.95,8.20,7.95,8.11,2179200,0
08/17/2004,16:00,8.13,8.23,8.04,8.10,1495200,0
08/18/2004,16:00,8.00,8.37,7.99,8.28,2100800,0
08/19/2004,16:00,8.31,8.50,8.22,8.38,3055200,0
08/20/2004,16:00,8.38,8.48,8.32,8.40,1998400,0
08/23/2004,16:00,8.43,8.68,8.09,8.24,2801600,0
08/24/2004,16:00,8.25,8.32,7.97,8.13,2756000,0
08/25/2004,16:00,8.13,8.22,8.05,8.16,1263200,0
08/26/2004,16:00,8.16,8.21,8.09,8.18,2140800,0
08/27/2004,16:00,8.19,8.41,8.19,8.35,1532800,0
08/30/2004,16:00,8.31,8.38,8.13,8.14,1506400,0
08/31/2004,16:00,8.14,8.34,8.14,8.34,1240000,0
09/01/2004,16:00,8.33,8.48,8.24,8.31,1708800,0
09/02/2004,16:00,8.31,8.53,8.27,8.52,1362400,0
09/03/2004,16:00,8.50,8.57,8.44,8.54,1031200,0
09/07/2004,16:00,8.52,8.94,8.52,8.90,3279200,0
09/08/2004,16:00,8.83,9.04,8.83,8.95,2684800,0
09/09/2004,16:00,9.16,9.32,9.05,9.26,3187200,0
09/10/2004,16:00,9.28,9.29,9.07,9.23,2198400,0
09/13/2004,16:00,9.31,9.38,9.19,9.20,1521600,0
09/14/2004,16:00,9.16,9.22,9.11,9.21,1585600,0
09/15/2004,16:00,9.20,9.38,9.18,9.30,2328000,0
09/16/2004,16:00,9.31,9.48,9.31,9.36,2955200,0
09/17/2004,16:00,9.39,9.47,9.36,9.46,2055200,0
09/20/2004,16:00,9.43,9.58,9.41,9.48,1854400,0
09/21/2004,16:00,9.48,9.49,9.30,9.48,2760800,0
09/22/2004,16:00,9.48,9.74,9.38,9.70,2845600,0
09/23/2004,16:00,9.69,9.69,9.48,9.54,2772800,0
09/24/2004,16:00,9.55,9.84,9.53,9.77,1916800,0
09/27/2004,16:00,9.74,9.74,9.55,9.56,1715200,0
09/28/2004,16:00,9.58,10.05,9.58,10.00,3041600,0
09/29/2004,16:00,9.97,10.00,9.82,9.90,2172000,0
09/30/2004,16:00,9.94,10.17,9.93,10.11,2477600,0
10/01/2004,16:00,10.19,10.21,9.98,10.12,3333600,0
10/04/2004,16:00,10.12,10.41,10.11,10.34,3358400,0
10/05/2004,16:00,10.34,10.49,10.23,10.42,2364800,0
10/06/2004,16:00,10.40,10.52,10.30,10.50,2015200,0
10/07/2004,16:00,10.49,10.55,10.30,10.33,1796800,0
10/08/2004,16:00,10.25,10.33,9.88,9.96,3496800,0
10/11/2004,16:00,10.13,10.13,9.67,9.75,2908000,0
10/12/2004,16:00,9.63,9.66,9.41,9.55,4809600,0

10/13/2004,16:00,9.39,9.39,8.85,8.94,8328000,0
10/14/2004,16:00,8.94,9.06,8.84,8.96,3400800,0
10/15/2004,16:00,9.03,9.15,8.92,9.06,2637600,0
10/18/2004,16:00,9.00,9.01,8.77,8.81,2224800,0
10/19/2004,16:00,8.91,8.99,8.35,8.38,4412800,0
10/20/2004,16:00,8.38,8.97,8.36,8.84,4630400,0
10/21/2004,16:00,8.84,9.12,8.57,9.07,4153600,0
10/22/2004,16:00,9.07,9.23,8.81,8.84,1727200,0
10/25/2004,16:00,9.25,9.35,9.15,9.18,5320000,0
10/26/2004,16:00,9.18,9.43,9.18,9.38,3100800,0
10/27/2004,16:00,9.39,9.50,9.02,9.26,3564000,0
10/28/2004,16:00,9.06,9.26,8.73,9.03,4047200,0
10/29/2004,16:00,9.03,9.26,9.03,9.11,1984000,0
11/01/2004,16:00,9.14,9.41,9.09,9.31,2310400,0
11/02/2004,16:00,9.48,9.48,9.22,9.24,2449600,0
11/03/2004,16:00,9.44,9.73,9.40,9.64,3382400,0
11/04/2004,16:00,9.63,9.85,9.60,9.85,1604800,0
11/05/2004,16:00,9.75,9.98,9.74,9.94,3490400,0
11/08/2004,16:00,9.94,10.10,9.85,10.02,2098400,0
11/09/2004,16:00,9.98,10.28,9.98,10.17,2124000,0
11/10/2004,16:00,10.37,10.66,10.34,10.38,3289600,0
11/11/2004,16:00,10.38,10.66,10.29,10.59,2626400,0
11/12/2004,16:00,10.59,11.08,10.59,10.96,3392000,0
11/15/2004,16:00,10.89,10.95,10.71,10.78,1622400,0
11/16/2004,16:00,10.70,10.84,10.68,10.69,2839200,0
11/17/2004,16:00,10.78,11.13,10.77,10.95,2848000,0
11/18/2004,16:00,10.88,11.00,10.71,10.76,2248800,0
11/19/2004,16:00,10.76,10.87,10.72,10.79,1160800,0
11/22/2004,16:00,10.79,11.20,10.76,11.18,2263200,0
11/23/2004,16:00,11.24,11.34,11.05,11.11,4786400,0
11/24/2004,16:00,11.14,11.47,11.13,11.44,1775200,0
11/26/2004,16:00,11.57,12.16,11.57,12.14,1475200,0
11/29/2004,16:00,12.19,12.22,11.75,12.09,3632800,0
11/30/2004,16:00,12.07,12.22,11.94,12.11,2774400,0
12/01/2004,16:00,12.14,12.24,11.88,11.94,2179200,0
12/02/2004,16:00,11.85,11.91,11.01,11.39,5877600,0
12/03/2004,16:00,11.32,11.87,11.31,11.81,2189600,0
12/06/2004,16:00,11.69,11.83,11.57,11.69,1962400,0
12/07/2004,16:00,11.69,11.69,11.29,11.40,3099200,0
12/08/2004,16:00,11.22,11.49,11.13,11.37,2532800,0
12/09/2004,16:00,11.34,11.47,11.19,11.43,2308000,0
12/10/2004,16:00,11.47,11.80,11.47,11.69,1549600,0
12/13/2004,16:00,11.76,12.03,11.69,11.96,2496000,0
12/14/2004,16:00,11.96,12.08,11.77,12.01,1620800,0
12/15/2004,16:00,12.04,12.65,12.02,12.48,2487200,0
12/16/2004,16:00,12.48,12.77,12.29,12.45,2480000,0
12/17/2004,16:00,12.38,12.52,12.32,12.35,1706400,0
12/20/2004,16:00,12.38,12.96,12.38,12.80,1853600,0
12/21/2004,16:00,12.88,13.25,12.81,13.12,2520800,0
12/22/2004,16:00,13.12,13.13,12.63,12.70,2644000,0
12/23/2004,16:00,12.76,13.00,12.73,12.93,1932800,0
12/27/2004,16:00,12.96,13.23,12.93,12.93,1741600,0
12/28/2004,16:00,12.93,13.46,12.91,13.39,1895200,0
12/29/2004,16:00,13.39,13.51,13.25,13.36,2260800,0
12/30/2004,16:00,13.13,13.17,12.84,12.94,5076000,0
12/31/2004,16:00,12.98,13.24,12.95,12.98,3245600,0
01/03/2005,16:00,12.88,13.05,12.50,12.63,2786000,0
01/04/2005,16:00,12.48,12.82,12.25,12.29,3855600,0
01/05/2005,16:00,12.29,12.49,11.70,11.97,3454400,0
01/06/2005,16:00,12.31,12.49,11.92,12.49,3606800,0

01/07/2005,16:00,12.69,13.02,12.56,12.78,4074400,0
01/10/2005,16:00,13.00,13.36,12.95,13.06,2778400,0
01/11/2005,16:00,13.06,13.10,12.46,12.71,4053600,0
01/12/2005,16:00,12.75,12.84,12.06,12.60,6017200,0
01/13/2005,16:00,12.70,13.25,12.61,12.88,3078000,0
01/14/2005,16:00,13.19,13.45,13.10,13.41,2113600,0
01/18/2005,16:00,13.39,13.81,13.25,13.33,3681600,0
01/19/2005,16:00,13.46,14.05,13.40,13.60,4576400,0
01/20/2005,16:00,13.67,14.03,13.41,13.97,3332800,0
01/21/2005,16:00,14.13,15.14,14.06,15.10,7832000,0
01/24/2005,16:00,15.10,15.67,15.06,15.50,6946000,0
01/25/2005,16:00,15.54,16.05,15.44,15.71,6226400,0
01/26/2005,16:00,15.85,15.98,15.00,15.50,4908800,0
01/27/2005,16:00,15.50,16.13,15.30,16.13,2512400,0
01/28/2005,16:00,16.38,16.38,15.60,15.82,2271200,0
01/31/2005,16:00,15.82,16.49,15.52,16.37,3313200,0
02/01/2005,16:00,16.48,16.61,16.33,16.45,2306400,0
02/02/2005,16:00,16.49,16.63,16.25,16.63,2482000,0
02/03/2005,16:00,16.60,16.70,16.17,16.48,3196400,0
02/04/2005,16:00,16.48,16.74,16.00,16.61,3206800,0
02/07/2005,16:00,16.56,17.42,16.56,16.85,3588400,0
02/08/2005,16:00,16.85,16.85,16.59,16.75,1803600,0
02/09/2005,16:00,16.81,16.94,16.10,16.16,3013600,0
02/10/2005,16:00,16.33,16.67,15.93,16.62,2555600,0
02/11/2005,16:00,16.54,17.08,16.31,17.03,1862800,0
02/14/2005,16:00,17.03,17.15,16.75,16.85,1770400,0
02/15/2005,16:00,17.13,17.13,16.75,17.00,1502800,0
02/16/2005,16:00,16.91,17.81,16.88,17.74,6757600,0
02/17/2005,16:00,17.38,17.67,16.27,16.38,6126400,0
02/18/2005,16:00,16.40,17.14,16.40,16.99,3500400,0
02/22/2005,16:00,17.02,18.31,17.02,17.30,5532400,0
02/23/2005,16:00,17.32,18.00,17.32,17.74,4383600,0
02/24/2005,16:00,17.74,18.75,17.50,18.72,4725600,0
02/25/2005,16:00,18.72,19.70,18.60,19.24,4533200,0
02/28/2005,16:00,19.38,20.20,19.21,20.09,4656400,0
03/01/2005,16:00,20.00,20.00,19.44,19.69,4568800,0
03/02/2005,16:00,19.49,20.24,19.06,20.07,3560400,0
03/03/2005,16:00,20.19,20.92,20.19,20.70,5131200,0
03/04/2005,16:00,20.99,21.86,20.80,21.55,5878800,0
03/07/2005,16:00,21.58,22.09,20.62,20.68,6938000,0
03/08/2005,16:00,20.56,20.66,19.47,19.63,6916800,0
03/09/2005,16:00,19.00,19.23,18.30,18.34,10936000,0
03/10/2005,16:00,18.27,18.48,17.40,17.65,7960400,0
03/11/2005,16:00,18.16,18.92,18.06,18.49,6480800,0
03/14/2005,16:00,18.56,18.81,17.65,18.31,5110400,0
03/15/2005,16:00,18.31,18.92,18.25,18.40,3434800,0
03/16/2005,16:00,18.34,18.38,17.81,17.94,2107600,0
03/17/2005,16:00,17.97,19.08,17.97,19.05,4350000,0
03/18/2005,16:00,19.08,19.24,18.83,19.01,3251200,0
03/21/2005,16:00,19.26,19.75,18.75,19.70,3292400,0
03/22/2005,16:00,20.13,20.78,19.92,20.21,8750800,0
03/23/2005,16:00,20.15,20.39,19.06,19.57,4150400,0
03/24/2005,16:00,19.57,19.99,19.26,19.31,2056000,0
03/28/2005,16:00,19.27,19.50,18.55,18.64,3412800,0
03/29/2005,16:00,18.61,19.00,17.75,18.00,5823600,0
03/30/2005,16:00,18.00,18.13,17.13,17.70,7671200,0
03/31/2005,16:00,17.85,18.48,17.85,18.22,3118400,0
04/01/2005,16:00,18.33,18.88,18.00,18.30,2675600,0
04/04/2005,16:00,18.30,18.70,17.85,18.54,2336000,0
04/05/2005,16:00,18.63,18.75,18.13,18.24,1649200,0

04/06/2005,16:00,18.15,18.53,17.88,17.98,2305600,0
04/07/2005,16:00,18.13,18.48,17.80,18.02,2485200,0
04/08/2005,16:00,17.75,17.88,17.14,17.33,2733600,0
04/11/2005,16:00,17.08,17.38,16.76,17.01,3201600,0
04/12/2005,16:00,17.01,17.50,16.54,17.32,3895600,0
04/13/2005,16:00,17.36,17.38,16.23,16.32,4037200,0
04/14/2005,16:00,16.30,16.31,15.00,15.21,6622800,0
04/15/2005,16:00,15.21,15.75,14.21,14.31,10304800,0
04/18/2005,16:00,14.34,15.37,14.34,15.36,5855200,0
04/19/2005,16:00,15.36,16.22,15.36,16.22,4479600,0
04/20/2005,16:00,16.22,16.40,15.50,15.62,4529600,0
04/21/2005,16:00,15.77,16.18,15.40,15.98,4124000,0
04/22/2005,16:00,16.02,16.18,15.63,15.99,2256800,0
04/25/2005,16:00,15.99,16.53,15.89,16.25,2650000,0
04/26/2005,16:00,16.59,16.60,16.01,16.06,3577200,0
04/27/2005,16:00,15.63,15.77,15.01,15.18,5099200,0
04/28/2005,16:00,14.50,14.95,14.20,14.35,13355200,0
04/29/2005,16:00,14.75,14.94,14.05,14.50,5451600,0
05/02/2005,16:00,14.50,14.63,14.22,14.63,3086000,0
05/03/2005,16:00,14.56,14.86,14.26,14.50,3363200,0
05/04/2005,16:00,14.72,15.20,14.44,15.13,2625200,0
05/05/2005,16:00,15.15,15.48,15.06,15.20,3792000,0
05/06/2005,16:00,15.50,15.73,15.16,15.63,3860000,0
05/09/2005,16:00,15.69,15.85,15.50,15.76,2396000,0
05/10/2005,16:00,15.51,15.65,14.66,14.80,4055600,0
05/11/2005,16:00,14.70,14.94,14.06,14.56,5317600,0
05/12/2005,16:00,14.50,14.52,13.40,13.42,5358000,0
05/13/2005,16:00,13.59,13.75,12.78,13.15,5011600,0
05/16/2005,16:00,13.15,13.41,12.91,13.26,3501200,0
05/17/2005,16:00,13.26,13.81,13.20,13.56,3368400,0
05/18/2005,16:00,13.75,14.68,13.64,14.30,5590000,0
05/19/2005,16:00,14.27,14.28,13.62,13.77,3565600,0
05/20/2005,16:00,13.76,13.88,13.63,13.75,2582000,0
05/23/2005,16:00,13.69,14.12,13.63,14.01,2289600,0
05/24/2005,16:00,13.89,14.11,13.80,14.03,1816000,0
05/25/2005,16:00,14.03,14.14,13.57,14.02,4162400,0
05/26/2005,16:00,14.15,14.63,14.09,14.57,2534800,0
05/27/2005,16:00,14.88,14.98,14.38,14.60,2954800,0
05/31/2005,16:00,14.38,14.70,14.26,14.66,1794000,0
06/01/2005,16:00,14.56,15.00,14.50,14.76,2310000,0
06/02/2005,16:00,14.73,15.13,14.50,14.71,2476800,0
06/03/2005,16:00,14.71,14.93,14.43,14.60,1940400,0
06/06/2005,16:00,14.66,14.71,14.10,14.35,3735600,0
06/07/2005,16:00,14.29,14.47,14.00,14.38,2960800,0
06/08/2005,16:00,14.39,14.66,14.36,14.57,2897600,0
06/09/2005,16:00,14.34,14.44,14.10,14.21,3321200,0
06/10/2005,16:00,14.20,14.44,13.90,14.30,3490400,0
06/13/2005,16:00,14.25,14.53,14.05,14.53,2000800,0
06/14/2005,16:00,14.55,14.59,14.39,14.52,1774800,0
06/15/2005,16:00,14.76,14.93,14.54,14.82,3574000,0
06/16/2005,16:00,14.94,15.86,14.93,15.81,6551200,0
06/17/2005,16:00,15.81,16.13,15.69,15.99,6270000,0
06/20/2005,16:00,15.75,15.82,15.37,15.50,4265200,0
06/21/2005,16:00,15.25,15.30,14.95,15.01,3369200,0
06/22/2005,16:00,15.13,15.19,14.65,14.68,2247600,0
06/23/2005,16:00,14.63,14.63,14.08,14.27,3784000,0
06/24/2005,16:00,14.27,14.46,14.00,14.14,3468400,0
06/27/2005,16:00,14.12,14.27,14.01,14.19,2387200,0
06/28/2005,16:00,14.34,14.85,14.34,14.81,3133200,0
06/29/2005,16:00,14.72,14.94,14.60,14.69,2040400,0

06/30/2005,16:00,14.66,14.87,14.25,14.44,2314800,0
07/01/2005,16:00,14.48,14.56,14.21,14.41,1807600,0
07/05/2005,16:00,14.50,14.60,14.32,14.50,1667600,0
07/06/2005,16:00,14.55,15.22,14.42,14.91,4868000,0
07/07/2005,16:00,14.91,14.92,14.57,14.90,2094400,0
07/08/2005,16:00,14.99,15.50,14.94,15.34,3075600,0
07/11/2005,16:00,15.40,15.92,15.36,15.89,3274400,0
07/12/2005,16:00,15.76,16.22,15.55,16.14,2592800,0
07/13/2005,16:00,16.17,16.27,15.85,16.08,2522000,0
07/14/2005,16:00,16.20,16.31,15.60,15.77,1713600,0
07/15/2005,16:00,15.72,15.75,15.50,15.72,1148800,0
07/18/2005,16:00,15.72,16.00,15.47,15.83,1385600,0
07/19/2005,16:00,15.90,16.90,15.90,16.73,2919200,0
07/20/2005,16:00,16.67,17.14,16.58,17.00,2280400,0
07/21/2005,16:00,17.23,17.25,16.61,16.83,2219600,0
07/22/2005,16:00,16.97,17.10,16.83,17.00,2378400,0
07/25/2005,16:00,17.04,17.10,16.67,16.80,1771600,0
07/26/2005,16:00,16.75,17.03,16.50,16.82,1820800,0
07/27/2005,16:00,16.82,16.89,16.02,16.25,3080800,0
07/28/2005,16:00,16.88,18.23,16.85,18.14,7089200,0
07/29/2005,16:00,18.14,18.43,17.84,18.18,2914000,0
08/01/2005,16:00,18.33,18.88,18.25,18.60,2579600,0
08/02/2005,16:00,18.74,19.47,18.74,19.40,3221200,0
08/03/2005,16:00,19.34,19.69,18.98,19.01,2848000,0
08/04/2005,16:00,19.00,19.00,18.56,18.83,1560400,0
08/05/2005,16:00,18.80,19.00,18.25,18.65,1210400,0
08/08/2005,16:00,18.75,19.19,18.47,18.51,1829200,0
08/09/2005,16:00,18.67,18.88,18.50,18.73,1300000,0
08/10/2005,16:00,18.82,19.34,18.63,19.10,1584000,0
08/11/2005,16:00,19.20,19.95,18.95,19.32,2549200,0
08/12/2005,16:00,19.25,19.50,18.84,19.39,983200,0
08/15/2005,16:00,19.39,19.56,19.15,19.44,1160000,0
08/16/2005,16:00,19.39,19.39,18.20,18.30,3236800,0
08/17/2005,16:00,18.30,18.81,18.10,18.52,1944400,0
08/18/2005,16:00,18.50,18.50,17.88,18.08,1738000,0
08/19/2005,16:00,18.21,18.43,18.05,18.31,866000,0
08/22/2005,16:00,18.47,18.90,18.47,18.77,1753600,0
08/23/2005,16:00,18.79,18.92,17.81,18.00,3148800,0
08/24/2005,16:00,17.76,17.80,17.08,17.16,4341600,0
08/25/2005,16:00,17.31,17.88,17.19,17.70,1882000,0
08/26/2005,16:00,17.58,17.80,17.15,17.40,1042800,0
08/29/2005,16:00,17.40,17.77,17.25,17.67,1305600,0
08/30/2005,16:00,17.61,17.69,17.31,17.41,1166400,0
08/31/2005,16:00,17.41,17.81,17.23,17.77,1534000,0
09/01/2005,16:00,17.88,18.46,17.88,18.32,1546400,0
09/02/2005,16:00,18.36,18.57,18.28,18.48,1459600,0
09/06/2005,16:00,18.52,18.75,18.14,18.30,1264800,0
09/07/2005,16:00,18.75,19.00,18.60,18.70,1201200,0
09/08/2005,16:00,18.64,18.79,18.45,18.72,551200,0
09/09/2005,16:00,18.83,19.13,18.60,19.08,758400,0
09/12/2005,16:00,18.95,19.36,18.85,18.99,1248400,0
09/13/2005,16:00,18.99,19.10,18.72,18.75,770400,0
09/14/2005,16:00,18.75,19.16,18.70,18.87,922400,0
09/15/2005,16:00,19.12,20.00,19.10,19.73,3271600,0
09/16/2005,16:00,19.98,20.81,19.86,20.75,4931200,0
09/19/2005,16:00,20.90,21.48,20.75,21.10,2372000,0
09/20/2005,16:00,21.07,21.07,20.07,20.09,3632400,0
09/21/2005,16:00,20.62,21.20,20.15,21.00,2708000,0
09/22/2005,16:00,21.00,21.01,20.50,20.83,2279200,0
09/23/2005,16:00,20.76,21.37,20.51,21.22,1364000,0

09/26/2005,16:00,21.26,21.65,20.95,21.40,1868000,0
09/27/2005,16:00,21.27,21.50,20.85,21.22,1214800,0
09/28/2005,16:00,21.30,22.02,21.20,21.57,1721200,0
09/29/2005,16:00,21.68,21.88,21.25,21.39,1379200,0
09/30/2005,16:00,21.39,22.17,21.39,21.78,1504400,0
10/03/2005,16:00,21.70,21.94,21.55,21.55,1270800,0
10/04/2005,16:00,21.70,21.73,20.42,20.61,1921600,0
10/05/2005,16:00,20.40,20.40,19.13,19.24,4678800,0
10/06/2005,16:00,19.44,19.65,18.25,18.82,2826000,0
10/07/2005,16:00,18.88,19.62,18.88,19.61,2531200,0
10/10/2005,16:00,19.60,19.81,18.91,19.14,1396000,0
10/11/2005,16:00,19.33,19.64,19.16,19.31,1988800,0
10/12/2005,16:00,19.34,19.34,18.29,18.50,2472000,0
10/13/2005,16:00,18.38,18.38,17.73,18.29,3039200,0
10/14/2005,16:00,18.44,19.50,18.44,19.33,3206800,0
10/17/2005,16:00,19.38,19.87,19.33,19.64,1711600,0
10/18/2005,16:00,19.65,19.75,18.94,19.08,1668400,0
10/19/2005,16:00,18.77,19.95,18.56,19.90,2303600,0
10/20/2005,16:00,20.15,20.39,18.86,19.14,2956000,0
10/21/2005,16:00,19.14,19.31,18.80,19.27,3462400,0
10/24/2005,16:00,19.42,20.10,19.42,19.99,2303600,0
10/25/2005,16:00,20.11,20.81,20.00,20.35,2720400,0
10/26/2005,16:00,20.35,20.75,20.08,20.34,2328000,0
10/27/2005,16:00,20.54,20.54,19.05,19.43,2898000,0
10/28/2005,16:00,19.50,19.92,19.16,19.89,1823600,0
10/31/2005,16:00,20.00,20.63,19.75,20.39,1589200,0
11/01/2005,16:00,20.32,20.46,20.10,20.23,1666400,0
11/02/2005,16:00,20.23,20.50,20.00,20.45,2596400,0
11/03/2005,16:00,20.54,21.14,20.54,20.99,4022800,0
11/04/2005,16:00,21.28,21.28,20.75,21.09,3983600,0
11/07/2005,16:00,21.23,21.72,20.63,21.68,3248400,0
11/08/2005,16:00,21.50,21.88,21.30,21.68,1307600,0
11/09/2005,16:00,21.66,22.33,21.46,21.99,3056000,0
11/10/2005,16:00,22.01,22.66,21.69,22.40,4541200,0
11/11/2005,16:00,22.40,23.12,22.31,23.01,2550000,0
11/14/2005,16:00,22.96,22.99,22.38,22.53,2873600,0
11/15/2005,16:00,22.44,22.65,21.91,22.05,2598000,0
11/16/2005,16:00,22.30,22.75,21.83,22.70,1713600,0
11/17/2005,16:00,23.00,23.05,22.40,22.68,2392400,0
11/18/2005,16:00,22.97,22.97,22.14,22.55,2757600,0
11/21/2005,16:00,22.74,23.33,22.41,23.26,2950800,0
11/22/2005,16:00,22.70,23.02,22.28,22.81,3174400,0
11/23/2005,16:00,22.81,23.50,22.81,23.09,2960800,0
11/25/2005,16:00,23.09,23.25,22.89,23.16,597200,0
11/28/2005,16:00,23.24,23.68,22.67,22.96,3235200,0
11/29/2005,16:00,23.29,23.90,23.23,23.77,2871600,0
11/30/2005,16:00,23.83,24.05,23.41,23.82,2999200,0
12/01/2005,16:00,24.13,24.52,24.03,24.31,2094800,0
12/02/2005,16:00,24.25,24.34,23.88,24.22,1308000,0
12/05/2005,16:00,24.63,24.63,24.01,24.38,1430800,0
12/06/2005,16:00,24.41,24.81,24.20,24.36,1686400,0
12/07/2005,16:00,24.34,24.48,23.33,23.58,2418400,0
12/08/2005,16:00,23.33,23.99,23.13,23.50,1938400,0
12/09/2005,16:00,23.67,23.68,23.20,23.42,1314800,0
12/12/2005,16:00,23.75,23.84,23.03,23.11,1359600,0
12/13/2005,16:00,23.11,23.58,23.06,23.24,1182000,0
12/14/2005,16:00,23.24,23.25,22.40,22.66,1512400,0
12/15/2005,16:00,22.77,22.85,22.25,22.46,1552800,0
12/16/2005,16:00,22.52,23.07,22.21,22.38,2042000,0
12/19/2005,16:00,22.50,23.14,21.85,21.90,1914400,0

12/20/2005,16:00,22.02,22.10,21.13,21.87,1968400,0
12/21/2005,16:00,22.14,23.31,21.95,23.29,2854000,0
12/22/2005,16:00,23.25,23.42,22.78,23.05,1553600,0
12/23/2005,16:00,23.27,23.36,22.81,23.00,1677200,0
12/27/2005,16:00,23.00,23.00,22.26,22.42,931600,0
12/28/2005,16:00,22.56,22.67,22.33,22.51,902000,0
12/29/2005,16:00,22.51,22.51,22.16,22.34,714800,0
12/30/2005,16:00,22.34,22.34,21.95,22.14,910800,0
01/03/2006,16:00,22.14,23.37,22.14,23.15,1684400,0
01/04/2006,16:00,23.00,23.60,22.84,23.31,1714400,0
01/05/2006,16:00,23.13,23.23,22.64,22.98,1086400,0
01/06/2006,16:00,23.28,23.75,23.02,23.57,988800,0
01/09/2006,16:00,23.52,24.30,23.52,24.13,1128800,0
01/10/2006,16:00,23.59,24.46,23.44,24.09,1678800,0
01/11/2006,16:00,24.15,24.60,23.79,23.81,1480000,0
01/12/2006,16:00,23.81,23.81,23.22,23.25,1453600,0
01/13/2006,16:00,23.36,24.39,23.36,23.98,1846800,0
01/17/2006,16:00,24.05,24.55,23.69,23.76,1403600,0
01/18/2006,16:00,23.75,23.76,23.02,23.23,1103600,0
01/19/2006,16:00,23.50,23.82,23.36,23.79,1240800,0
01/20/2006,16:00,23.95,24.04,22.81,22.91,1489600,0
01/23/2006,16:00,23.09,23.69,22.85,23.56,1636800,0
01/24/2006,16:00,23.86,25.40,23.79,25.30,4506400,0
01/25/2006,16:00,25.50,26.33,25.15,26.01,3860400,0
01/26/2006,16:00,26.01,26.55,25.59,26.38,2328400,0
01/27/2006,16:00,26.79,27.16,25.93,26.48,2292800,0
01/30/2006,16:00,26.48,26.65,26.18,26.37,1521600,0
01/31/2006,16:00,26.00,27.38,25.67,26.96,1760400,0
02/01/2006,16:00,27.03,27.59,26.64,27.06,1854800,0
02/02/2006,16:00,27.06,27.33,25.57,25.83,2868000,0
02/03/2006,16:00,25.90,26.55,25.74,25.94,1552000,0
02/06/2006,16:00,26.08,27.13,25.83,27.05,1206400,0
02/07/2006,16:00,26.50,26.63,24.88,25.09,2845600,0
02/08/2006,16:00,25.09,25.44,24.19,25.11,1749200,0
02/09/2006,16:00,25.11,25.73,24.15,24.55,2037200,0
02/10/2006,16:00,24.55,24.90,23.31,24.25,3165200,0
02/13/2006,16:00,24.02,24.02,23.14,23.45,1853600,0
02/14/2006,16:00,23.42,23.54,22.50,23.05,5063600,0
02/15/2006,16:00,23.25,23.51,22.76,23.43,2273200,0
02/16/2006,16:00,23.09,23.10,21.04,21.75,9134400,0
02/17/2006,16:00,21.92,22.68,21.81,22.49,2770800,0
02/21/2006,16:00,22.59,23.16,22.50,23.02,2706800,0
02/22/2006,16:00,23.00,23.11,22.40,22.96,1886800,0
02/23/2006,16:00,23.07,23.10,22.21,22.27,3526400,0
02/24/2006,16:00,22.27,22.93,22.00,22.70,1851200,0
02/27/2006,16:00,22.70,22.91,21.81,21.86,2009600,0
02/28/2006,16:00,21.84,21.97,20.85,21.51,3064000,0
03/01/2006,16:00,21.54,22.46,21.54,22.25,1901200,0
03/02/2006,16:00,22.05,22.55,21.88,22.48,1403600,0
03/03/2006,16:00,22.60,22.63,21.91,21.98,2491600,0
03/06/2006,16:00,22.04,22.40,21.52,21.60,3422400,0
03/07/2006,16:00,21.59,21.61,20.12,20.69,3693200,0
03/08/2006,16:00,20.55,21.23,20.12,21.03,3265600,0
03/09/2006,16:00,21.13,21.38,20.42,20.49,1921600,0
03/10/2006,16:00,20.56,21.43,20.56,21.35,2169200,0
03/13/2006,16:00,21.33,21.33,20.77,20.95,2150400,0
03/14/2006,16:00,21.00,21.55,20.72,21.50,1584800,0
03/15/2006,16:00,21.55,22.18,21.25,22.11,2102800,0
03/16/2006,16:00,22.13,22.32,21.88,22.24,2947600,0
03/17/2006,16:00,22.39,23.16,22.13,22.82,3140400,0

03/20/2006,16:00,22.88,23.12,22.48,22.57,1916400,0
03/21/2006,16:00,22.57,22.80,22.16,22.25,2152400,0
03/22/2006,16:00,22.25,22.62,22.20,22.42,1281600,0
03/23/2006,16:00,22.38,22.88,22.22,22.57,1291600,0
03/24/2006,16:00,22.45,23.60,22.45,23.53,2448400,0
03/27/2006,16:00,23.74,23.75,23.12,23.25,1962000,0
03/28/2006,16:00,23.27,23.30,22.43,22.49,2367200,0
03/29/2006,16:00,22.55,22.80,22.27,22.44,4542400,0
03/30/2006,16:00,22.64,22.99,22.02,22.30,5850000,0
03/31/2006,16:00,22.24,22.25,21.63,21.78,4061200,0
04/03/2006,16:00,22.00,22.19,21.50,21.55,4964400,0
04/04/2006,16:00,21.60,22.24,21.60,22.11,2371600,0
04/05/2006,16:00,22.25,22.92,22.25,22.76,5411600,0
04/06/2006,16:00,22.88,23.74,22.86,23.18,2803200,0
04/07/2006,16:00,23.31,23.38,22.50,22.64,1350000,0
04/10/2006,16:00,22.64,22.75,22.37,22.59,2613200,0
04/11/2006,16:00,22.75,22.98,21.94,22.03,1883200,0
04/12/2006,16:00,22.03,22.09,21.57,22.00,1827600,0
04/13/2006,16:00,22.00,22.00,21.52,21.93,1019200,0
04/17/2006,16:00,22.13,22.50,22.07,22.07,1678800,0
04/18/2006,16:00,22.13,23.21,22.13,23.17,4045200,0
04/19/2006,16:00,23.19,23.60,23.04,23.53,3505600,0
04/20/2006,16:00,23.23,23.43,22.42,22.49,3609200,0
04/21/2006,16:00,22.83,23.00,22.33,22.61,3485200,0
04/24/2006,16:00,22.61,22.61,22.03,22.19,2074800,0
04/25/2006,16:00,22.41,22.50,21.59,21.68,2047200,0
04/26/2006,16:00,21.76,22.09,21.21,21.33,3125200,0
04/27/2006,16:00,21.00,21.41,20.18,20.36,6001200,0
04/28/2006,16:00,20.50,21.57,20.38,21.40,4253600,0
05/01/2006,16:00,21.69,22.23,21.66,22.04,2874000,0
05/02/2006,16:00,22.17,22.36,21.88,22.22,1689200,0
05/03/2006,16:00,22.31,22.37,21.65,22.17,1789200,0
05/04/2006,16:00,22.29,22.96,22.07,22.89,3071200,0
05/05/2006,16:00,22.70,23.47,22.67,23.38,3028400,0
05/08/2006,16:00,23.38,24.22,23.36,24.08,3152400,0
05/09/2006,16:00,24.14,25.07,23.92,24.84,4388000,0
05/10/2006,16:00,24.85,25.09,24.50,24.81,2362000,0
05/11/2006,16:00,25.19,25.21,24.03,24.07,3295200,0
05/12/2006,16:00,23.88,23.89,23.02,23.44,2249600,0
05/15/2006,16:00,23.00,23.19,22.13,22.66,4019200,0
05/16/2006,16:00,21.75,21.75,20.23,20.50,11704000,0
05/17/2006,16:00,20.44,21.12,19.80,19.91,7500400,0
05/18/2006,16:00,19.97,20.25,19.13,19.20,4639200,0
05/19/2006,16:00,19.20,19.33,18.45,18.96,6044800,0
05/22/2006,16:00,18.96,18.96,17.64,18.28,7576800,0
05/23/2006,16:00,18.75,19.25,18.23,18.28,7699200,0
05/24/2006,16:00,17.90,18.71,17.44,18.07,4956000,0
05/25/2006,16:00,18.30,18.84,17.92,18.75,3287600,0
05/26/2006,16:00,18.75,19.09,18.47,18.98,2707600,0
05/30/2006,16:00,18.89,18.93,18.16,18.26,5284400,0
05/31/2006,16:00,18.34,18.62,18.00,18.41,4519200,0
06/01/2006,16:00,18.08,18.62,17.83,18.53,2992800,0
06/02/2006,16:00,18.80,19.03,18.31,18.69,2930000,0
06/05/2006,16:00,18.55,18.67,17.39,17.42,5248400,0
06/06/2006,16:00,17.44,17.78,17.10,17.60,4391200,0
06/07/2006,16:00,17.60,17.81,16.75,16.84,4301600,0
06/08/2006,16:00,16.84,17.12,16.14,17.03,5009600,0
06/09/2006,16:00,17.09,17.23,16.56,16.80,4074400,0
06/12/2006,16:00,16.81,17.10,16.02,16.07,4232400,0
06/13/2006,16:00,16.07,16.41,15.69,15.86,4854800,0

06/14/2006,16:00,16.06,16.61,15.88,16.15,5446000,0
06/15/2006,16:00,16.44,16.88,16.13,16.80,7542800,0
06/16/2006,16:00,16.80,16.88,16.26,16.66,4521200,0
06/19/2006,16:00,16.71,16.83,16.04,16.21,2641200,0
06/20/2006,16:00,16.27,16.62,16.10,16.24,2878400,0
06/21/2006,16:00,16.24,17.40,16.24,17.33,3708000,0
06/22/2006,16:00,17.13,17.42,16.87,17.25,2989600,0
06/23/2006,16:00,17.19,17.87,17.15,17.65,2256800,0
06/26/2006,16:00,17.88,18.06,17.63,17.91,1631600,0
06/27/2006,16:00,18.06,18.22,17.83,17.95,4059200,0
06/28/2006,16:00,18.25,19.20,18.22,19.18,7142400,0
06/29/2006,16:00,19.21,20.44,18.76,20.30,6374000,0
06/30/2006,16:00,20.23,20.24,19.62,19.82,3926400,0
07/03/2006,16:00,19.82,20.05,19.50,19.85,1531200,0
07/05/2006,16:00,19.85,19.85,19.01,19.57,2066200,0
07/06/2006,16:00,19.57,19.84,19.23,19.38,1325800,0
07/07/2006,16:00,19.25,19.82,19.05,19.11,1443600,0
07/10/2006,16:00,19.19,19.38,18.73,18.90,1777800,0
07/11/2006,16:00,18.83,18.89,18.28,18.51,2091000,0
07/12/2006,16:00,18.98,19.86,18.80,19.18,3144000,0
07/13/2006,16:00,19.05,19.32,18.38,18.50,2750200,0
07/14/2006,16:00,18.53,18.63,17.89,18.34,1582400,0
07/17/2006,16:00,18.08,18.33,17.60,17.78,1334800,0
07/18/2006,16:00,18.00,18.37,17.63,17.92,1585600,0
07/19/2006,16:00,18.02,18.83,18.01,18.66,1887600,0
07/20/2006,16:00,19.00,19.13,18.17,18.17,2673200,0
07/21/2006,16:00,18.17,18.17,16.58,17.18,3690200,0
07/24/2006,16:00,17.49,17.63,16.95,17.17,2849400,0
07/25/2006,16:00,17.27,17.63,17.00,17.50,2366800,0
07/26/2006,16:00,17.53,17.75,17.14,17.42,2097400,0
07/27/2006,16:00,17.80,18.10,16.90,17.00,2473600,0
07/28/2006,16:00,17.25,17.74,16.98,17.66,1798200,0
07/31/2006,16:00,17.75,18.66,17.51,18.08,2773600,0
08/01/2006,16:00,18.01,18.13,17.51,18.03,5828200,0
08/02/2006,16:00,18.09,18.26,17.87,17.99,6198400,0
08/03/2006,16:00,17.90,18.42,17.75,18.34,1948800,0
08/04/2006,16:00,18.51,18.87,18.25,18.40,2459400,0
08/07/2006,16:00,18.27,18.56,18.19,18.35,1252800,0
08/08/2006,16:00,18.49,18.64,17.88,18.00,1595600,0
08/09/2006,16:00,18.22,18.25,17.67,18.01,1828000,0
08/10/2006,16:00,18.01,18.15,17.72,18.00,1432600,0
08/11/2006,16:00,17.75,17.89,17.07,17.40,2082600,0
08/14/2006,16:00,17.46,17.50,16.66,16.89,2247200,0
08/15/2006,16:00,17.02,17.57,16.75,17.52,2195200,0
08/16/2006,16:00,17.61,18.19,17.53,18.15,1770200,0
08/17/2006,16:00,18.14,18.56,17.90,18.05,1730800,0
08/18/2006,16:00,18.08,18.30,17.81,18.24,1213800,0
08/21/2006,16:00,18.40,18.50,18.09,18.28,1267600,0
08/22/2006,16:00,18.26,18.52,18.22,18.45,1660600,0
08/23/2006,16:00,18.50,18.55,18.00,18.06,1993800,0
08/24/2006,16:00,18.08,18.25,17.88,18.13,1274200,0
08/25/2006,16:00,18.06,18.75,18.06,18.75,1906800,0
08/28/2006,16:00,18.55,18.60,18.00,18.17,1946800,0
08/29/2006,16:00,18.27,18.49,17.77,18.43,1125600,0
08/30/2006,16:00,18.50,18.57,18.21,18.41,1725200,0
08/31/2006,16:00,18.47,18.58,18.16,18.24,1635000,0
09/01/2006,16:00,18.27,18.88,18.25,18.73,882200,0
09/05/2006,16:00,18.73,19.47,18.72,19.31,1755400,0
09/06/2006,16:00,19.02,19.17,18.72,18.85,1373200,0
09/07/2006,16:00,18.73,18.80,18.35,18.44,1181600,0

09/08/2006,16:00,18.34,18.57,18.07,18.17,834600,0
09/11/2006,16:00,17.92,17.93,17.06,17.43,2399600,0
09/12/2006,16:00,17.43,17.92,17.42,17.68,1490400,0
09/13/2006,16:00,17.77,18.30,17.74,18.12,1201600,0
09/14/2006,16:00,18.12,18.34,17.65,17.78,994600,0
09/15/2006,16:00,17.91,18.23,17.73,17.91,1990800,0
09/18/2006,16:00,18.75,19.58,18.58,19.07,16069800,0
09/19/2006,16:00,19.40,19.54,18.75,19.03,2531400,0
09/20/2006,16:00,19.13,19.28,18.94,19.05,1668400,0
09/21/2006,16:00,19.07,19.55,18.84,19.02,1581000,0
09/22/2006,16:00,19.08,19.20,18.75,18.84,1513200,0
09/25/2006,16:00,18.81,18.87,18.38,18.56,2090400,0
09/26/2006,16:00,18.85,19.10,18.67,18.98,1906000,0
09/27/2006,16:00,19.09,19.17,18.81,18.98,1303200,0
09/28/2006,16:00,19.09,19.28,18.98,19.13,2481200,0
09/29/2006,16:00,19.08,19.29,19.06,19.06,1933600,0
10/02/2006,16:00,19.06,19.45,19.00,19.39,1787000,0
10/03/2006,16:00,19.25,19.25,18.82,18.82,2683000,0
10/04/2006,16:00,18.82,19.26,18.42,19.23,2134400,0
10/05/2006,16:00,19.33,20.22,19.33,20.13,2999000,0
10/06/2006,16:00,19.88,20.09,19.53,19.97,1407000,0
10/09/2006,16:00,20.08,20.75,20.07,20.30,1501800,0
10/10/2006,16:00,20.30,21.00,20.18,20.95,1829600,0
10/11/2006,16:00,20.76,20.94,20.52,20.59,1351600,0
10/12/2006,16:00,20.75,21.33,20.71,21.28,1593400,0
10/13/2006,16:00,21.15,21.67,21.15,21.42,1708800,0
10/16/2006,16:00,21.62,22.06,21.57,21.80,2204000,0
10/17/2006,16:00,21.33,21.77,21.20,21.44,1902800,0
10/18/2006,16:00,21.55,21.75,20.90,21.21,1296200,0
10/19/2006,16:00,21.21,22.15,21.12,22.04,2045800,0
10/20/2006,16:00,22.14,22.14,21.57,21.83,1324200,0
10/23/2006,16:00,21.82,22.01,21.64,22.01,1169800,0
10/24/2006,16:00,21.92,22.58,21.85,22.18,2147200,0
10/25/2006,16:00,22.01,22.33,21.77,21.80,4529400,0
10/26/2006,16:00,21.00,21.87,20.80,21.50,3557000,0
10/27/2006,16:00,21.50,21.83,21.28,21.42,1417200,0
10/30/2006,16:00,21.30,21.53,20.98,21.36,1088200,0
10/31/2006,16:00,21.28,21.40,20.96,21.15,1296800,0
11/01/2006,16:00,21.20,21.34,20.57,20.59,2057800,0
11/02/2006,16:00,20.57,20.78,20.56,20.67,1446800,0
11/03/2006,16:00,20.73,21.00,20.57,20.78,1562800,0
11/06/2006,16:00,20.70,21.30,20.70,21.14,1180200,0
11/07/2006,16:00,20.97,21.44,20.80,20.90,1178000,0
11/08/2006,16:00,20.73,21.20,20.64,21.09,1189000,0
11/09/2006,16:00,21.18,21.82,21.00,21.31,1520400,0
11/10/2006,16:00,21.31,21.49,20.83,21.08,1259600,0
11/13/2006,16:00,20.83,21.20,20.63,21.17,1148400,0
11/14/2006,16:00,21.15,21.30,20.81,21.17,671200,0
11/15/2006,16:00,21.11,21.46,20.86,21.17,1251200,0
11/16/2006,16:00,21.39,21.39,20.67,20.81,1045400,0
11/17/2006,16:00,20.81,21.98,20.77,21.58,1756000,0
11/20/2006,16:00,22.30,22.70,22.13,22.43,2317000,0
11/21/2006,16:00,22.40,23.27,22.35,23.19,2194200,0
11/22/2006,16:00,23.25,23.33,22.74,23.11,865200,0
11/24/2006,16:00,23.00,23.58,22.94,23.45,682800,0
11/27/2006,16:00,23.32,23.53,22.95,23.05,1223800,0
11/28/2006,16:00,23.05,23.19,22.80,22.90,1030400,0
11/29/2006,16:00,23.11,24.05,22.97,23.97,2070400,0
11/30/2006,16:00,23.86,24.13,23.56,24.02,1812400,0
12/01/2006,16:00,23.95,24.11,23.25,23.89,1437600,0

12/04/2006,16:00,23.80,24.43,23.80,24.36,1504800,0
12/05/2006,16:00,24.39,24.44,23.91,24.27,1354200,0
12/06/2006,16:00,24.18,24.41,23.84,24.22,1095200,0
12/07/2006,16:00,24.03,24.74,24.01,24.32,1234000,0
12/08/2006,16:00,24.05,24.39,23.80,24.00,1115400,0
12/11/2006,16:00,24.00,24.25,23.84,24.00,1161200,0
12/12/2006,16:00,23.75,23.75,22.80,23.08,3604600,0
12/13/2006,16:00,22.64,23.53,22.64,23.47,1549000,0
12/14/2006,16:00,23.44,23.67,23.01,23.15,1265000,0
12/15/2006,16:00,23.15,23.59,23.07,23.28,1418800,0
12/18/2006,16:00,23.17,23.41,22.60,22.73,909800,0
12/19/2006,16:00,22.61,23.10,22.52,23.06,2171000,0
12/20/2006,16:00,23.01,23.38,23.01,23.23,2016600,0
12/21/2006,16:00,23.35,24.20,23.17,23.40,1981600,0
12/22/2006,16:00,23.30,23.42,23.11,23.20,981200,0
12/26/2006,16:00,23.00,23.42,23.00,23.28,823600,0
12/27/2006,16:00,23.40,24.30,23.40,24.27,1606200,0
12/28/2006,16:00,24.47,24.69,24.23,24.33,942000,0
12/29/2006,16:00,24.30,24.48,24.17,24.22,697000,0
01/03/2007,16:00,24.35,24.38,23.50,23.92,1794000,0
01/04/2007,16:00,23.70,24.00,23.50,23.75,1641400,0
01/05/2007,16:00,23.58,23.72,23.00,23.20,2335800,0
01/08/2007,16:00,23.18,24.30,23.00,24.08,1752800,0
01/09/2007,16:00,24.05,24.10,23.55,23.92,1332400,0
01/10/2007,16:00,23.84,24.43,23.58,24.26,1087000,0
01/11/2007,16:00,24.25,24.85,24.22,24.56,971200,0
01/12/2007,16:00,24.50,25.33,24.50,25.15,1408800,0
01/16/2007,16:00,25.26,25.33,24.70,24.84,997200,0
01/17/2007,16:00,24.65,25.25,24.62,24.92,931800,0
01/18/2007,16:00,24.89,25.31,24.49,24.65,1082200,0
01/19/2007,16:00,24.65,25.15,24.61,25.03,1129400,0
01/22/2007,16:00,25.03,25.52,25.01,25.10,1028200,0
01/23/2007,16:00,25.11,26.06,25.01,26.00,1906000,0
01/24/2007,16:00,25.98,26.45,25.88,26.40,1100400,0
01/25/2007,16:00,26.50,26.70,25.85,26.05,952200,0
01/26/2007,16:00,26.03,26.35,25.75,26.26,751600,0
01/29/2007,16:00,26.25,26.63,26.01,26.42,1390600,0
01/30/2007,16:00,26.42,27.10,26.25,26.97,1715200,0
01/31/2007,16:00,26.92,27.50,26.73,27.33,1763800,0
02/01/2007,16:00,27.38,27.75,27.13,27.66,1392800,0
02/02/2007,16:00,27.66,27.80,27.29,27.70,1243800,0
02/05/2007,16:00,27.59,27.72,27.06,27.21,769400,0
02/06/2007,16:00,27.34,27.75,27.06,27.75,1010800,0
02/07/2007,16:00,27.83,28.02,27.55,27.72,1248000,0
02/08/2007,16:00,27.63,27.63,26.86,27.43,798000,0
02/09/2007,16:00,27.44,27.44,26.35,26.42,1228400,0
02/12/2007,16:00,26.43,26.73,26.26,26.42,969206,0
02/13/2007,16:00,26.67,27.90,26.63,27.48,1446898,0
02/14/2007,16:00,27.50,27.74,27.33,27.48,1125606,0
02/15/2007,16:00,27.35,28.03,27.35,27.66,1614600,0
02/16/2007,16:00,27.66,28.00,27.42,27.91,830400,0
02/20/2007,16:00,27.74,28.28,27.49,28.14,975000,0
02/21/2007,16:00,27.73,28.53,27.70,28.48,1364200,0
02/22/2007,16:00,28.98,29.57,28.59,29.28,2125400,0
02/23/2007,16:00,29.28,29.98,29.14,29.48,1638000,0
02/26/2007,16:00,29.67,30.45,29.67,30.29,1852908,0
02/27/2007,16:00,29.38,29.44,27.65,28.00,3336800,0
02/28/2007,16:00,27.95,28.47,27.62,28.16,2970200,0
03/01/2007,16:00,27.58,28.88,26.98,28.37,1977434,0
03/02/2007,16:00,28.25,28.49,26.80,26.87,2298400,0

03/05/2007,16:00,26.50,27.33,25.91,26.72,3097800,0
03/06/2007,16:00,27.10,27.98,27.00,27.83,1688400,0
03/07/2007,16:00,27.83,28.57,27.70,28.02,1615200,0
03/08/2007,16:00,28.24,28.97,28.24,28.52,1516600,0
03/09/2007,16:00,28.75,29.08,28.33,28.77,1239600,0
03/12/2007,16:00,28.72,29.73,28.34,29.18,2284600,0
03/13/2007,16:00,29.06,29.36,28.10,28.18,1794600,0
03/14/2007,16:00,28.18,29.23,27.98,29.14,1812400,0
03/15/2007,16:00,29.20,29.68,29.14,29.44,1507400,0
03/16/2007,16:00,29.44,29.50,28.82,28.99,1063600,0
03/19/2007,16:00,29.25,29.66,29.16,29.66,987800,0
03/20/2007,16:00,29.86,30.58,29.56,30.36,1937000,0
03/21/2007,16:00,30.36,31.51,30.35,31.48,2116662,0
03/22/2007,16:00,31.55,31.92,31.38,31.70,1851600,0
03/23/2007,16:00,31.70,31.88,31.39,31.47,1446800,0
03/26/2007,16:00,31.47,32.25,31.05,32.20,1626200,0
03/27/2007,16:00,32.20,32.35,31.64,31.71,1202400,0
03/28/2007,16:00,31.63,31.63,31.04,31.08,1465200,0
03/29/2007,16:00,31.50,32.06,31.43,31.97,1622800,0
03/30/2007,16:00,32.00,32.42,31.65,32.01,1608600,0
04/02/2007,16:00,32.13,32.84,32.10,32.67,2084600,0
04/03/2007,16:00,32.90,33.30,32.70,32.88,1366000,0
04/04/2007,16:00,32.85,33.69,32.85,33.53,1181970,0
04/05/2007,16:00,33.65,34.13,33.60,33.78,1657600,0
04/09/2007,16:00,33.99,34.18,33.76,33.81,1318200,0
04/10/2007,16:00,33.95,34.00,33.58,33.70,1264000,0
04/11/2007,16:00,33.71,33.97,33.07,33.33,1094906,0
04/12/2007,16:00,33.40,34.12,33.35,34.06,1199626,0
04/13/2007,16:00,34.01,34.68,33.77,34.63,1461500,0
04/16/2007,16:00,34.78,34.99,34.50,34.81,1034200,0
04/17/2007,16:00,34.75,34.81,34.19,34.33,1482000,0
04/18/2007,16:00,34.24,34.24,33.68,33.78,1421082,0
04/19/2007,16:00,33.44,33.84,32.92,33.62,1510628,0
04/20/2007,16:00,33.93,34.48,33.93,34.38,1062724,0
04/23/2007,16:00,34.44,35.18,34.38,34.79,1271120,0
04/24/2007,16:00,34.51,34.63,33.94,34.13,1549000,0
04/25/2007,16:00,34.38,35.08,34.18,34.96,1365400,0
04/26/2007,16:00,34.95,35.33,34.40,34.71,2212262,0
04/27/2007,16:00,34.71,35.06,34.55,34.88,1417600,0
04/30/2007,16:00,34.99,35.38,34.53,34.65,1569300,0
05/01/2007,16:00,34.65,34.90,33.71,34.24,1780820,0
05/02/2007,16:00,34.24,35.37,34.21,35.04,3572944,0
05/03/2007,16:00,35.10,35.96,34.88,35.88,4819800,0
05/04/2007,16:00,36.05,36.38,35.83,36.13,1116350,0
05/07/2007,16:00,36.33,36.99,36.28,36.94,1840896,0
05/08/2007,16:00,37.06,37.06,36.40,36.83,1560400,0
05/09/2007,16:00,36.90,37.38,36.58,37.33,1853194,0
05/10/2007,16:00,37.01,37.10,36.00,36.09,1621780,0
05/11/2007,16:00,36.41,36.98,36.33,36.80,942976,0
05/14/2007,16:00,37.38,38.10,37.17,37.26,4774790,0
05/15/2007,16:00,37.65,38.05,37.25,37.31,3799264,0
05/16/2007,16:00,37.45,37.50,36.38,37.01,1383600,0
05/17/2007,16:00,36.97,36.98,36.11,36.69,1509312,0
05/18/2007,16:00,36.69,36.96,36.33,36.90,1138800,0
05/21/2007,16:00,36.97,37.46,36.80,37.12,1095016,0
05/22/2007,16:00,36.93,37.45,36.90,37.08,1126600,0
05/23/2007,16:00,37.21,37.74,36.72,36.81,1331500,0
05/24/2007,16:00,36.83,37.12,35.00,35.40,2177718,0
05/25/2007,16:00,35.65,39.15,35.55,39.06,6529264,0
05/29/2007,16:00,38.22,39.31,38.01,39.01,3012918,0

05/30/2007,16:00,38.54,40.83,38.40,40.77,4299000,0
05/31/2007,16:00,42.05,44.32,41.86,44.15,8826270,0
06/01/2007,16:00,45.20,46.03,44.15,44.73,9769600,0
06/04/2007,16:00,44.22,44.35,43.61,44.04,3385232,0
06/05/2007,16:00,43.85,44.00,42.75,43.20,3646360,0
06/06/2007,16:00,42.85,42.95,41.53,42.17,3717792,0
06/07/2007,16:00,42.17,42.79,41.15,41.30,3169028,0
06/08/2007,16:00,40.70,42.46,40.50,42.31,5197850,0
06/11/2007,16:00,41.46,41.47,39.82,39.94,4290636,0
06/12/2007,16:00,39.88,40.28,38.88,39.01,5273320,0
06/13/2007,16:00,39.30,39.58,38.17,38.71,5068312,0
06/14/2007,16:00,38.75,39.50,38.03,38.22,4029672,0
06/15/2007,16:00,39.60,40.75,39.13,40.37,6783600,0
06/18/2007,16:00,40.51,40.53,38.75,38.95,4702600,0
06/19/2007,16:00,39.01,39.56,38.58,38.89,3472000,0
06/20/2007,16:00,38.96,39.95,38.20,38.32,4680000,0
06/21/2007,16:00,38.33,39.17,37.60,39.08,3512200,0
06/22/2007,16:00,38.96,39.73,38.44,39.73,8502348,0
06/25/2007,16:00,39.50,39.94,38.94,39.03,5651200,0
06/26/2007,16:00,39.19,39.25,37.90,37.98,3075496,0
06/27/2007,16:00,37.48,38.36,36.08,38.26,4222800,0
06/28/2007,16:00,38.01,38.96,38.00,38.28,2599000,0
06/29/2007,16:00,38.50,39.45,38.47,38.83,3711400,0
07/02/2007,16:00,38.95,40.53,38.94,40.36,3637600,0
07/03/2007,16:00,40.47,40.49,39.92,40.18,1472200,0
07/05/2007,16:00,40.17,41.80,40.15,41.75,4049000,0
07/06/2007,16:00,42.31,42.54,41.25,42.06,3662200,0
07/09/2007,16:00,42.19,42.58,41.25,42.10,2169400,0
07/10/2007,16:00,41.94,42.51,41.35,41.98,2332400,0
07/11/2007,16:00,42.19,42.97,41.65,42.79,2454600,0
07/12/2007,16:00,43.15,43.38,42.43,42.87,3117200,0
07/13/2007,16:00,42.60,43.77,42.40,43.35,2220200,0
07/16/2007,16:00,43.08,43.30,42.08,42.52,1965608,0
07/17/2007,16:00,42.50,43.21,42.27,42.56,1306800,0
07/18/2007,16:00,42.38,43.09,42.12,42.96,2056314,0
07/19/2007,16:00,42.85,43.35,42.33,42.63,1653200,0
07/20/2007,16:00,42.49,42.95,41.78,41.85,2061400,0
07/23/2007,16:00,42.63,42.63,41.25,41.72,1274600,0
07/24/2007,16:00,41.45,41.94,40.10,40.49,1770500,0
07/25/2007,16:00,40.55,40.65,38.62,39.50,2216826,0
07/26/2007,16:00,39.33,39.33,37.06,37.85,2389264,0
07/27/2007,16:00,35.59,37.83,33.97,34.69,5186772,0
07/30/2007,16:00,34.92,35.81,34.25,35.58,3363036,0
07/31/2007,16:00,35.70,36.13,34.38,34.63,2476450,0
08/01/2007,16:00,34.02,34.35,32.25,33.62,4024800,0
08/02/2007,16:00,34.75,35.56,34.04,34.67,3765600,0
08/03/2007,16:00,34.75,35.54,33.69,34.03,3960052,0
08/06/2007,16:00,34.47,34.56,32.13,33.99,2963472,0
08/07/2007,16:00,33.91,34.06,31.55,32.50,3368060,0
08/08/2007,16:00,32.76,34.49,32.67,34.12,4011000,0
08/09/2007,16:00,32.92,33.24,31.33,31.56,4152120,0
08/10/2007,16:00,31.25,33.89,30.80,33.65,3952170,0
08/13/2007,16:00,34.72,35.07,33.67,34.13,2270600,0
08/14/2007,16:00,34.40,34.74,32.88,33.26,1520164,0
08/15/2007,16:00,32.77,33.44,31.35,31.53,2274960,0
08/16/2007,16:00,31.03,31.14,28.19,30.32,4595364,0
08/17/2007,16:00,31.50,31.50,30.01,31.25,3220600,0
08/20/2007,16:00,31.45,32.37,31.22,32.06,1941000,0
08/21/2007,16:00,32.12,33.47,31.90,33.26,2178978,0
08/22/2007,16:00,33.88,35.73,33.76,35.58,2426400,0

08/23/2007,16:00,35.71,36.10,34.78,35.21,1744600,0
08/24/2007,16:00,35.46,36.76,35.03,36.57,7183998,0
08/27/2007,16:00,36.29,36.80,35.56,36.35,1877802,0
08/28/2007,16:00,35.90,35.93,34.94,34.95,2499400,0
08/29/2007,16:00,35.30,36.69,35.17,36.69,2168200,0
08/30/2007,16:00,36.25,36.82,35.50,36.25,1562800,0
08/31/2007,16:00,37.16,38.44,36.88,38.13,1904600,0
09/04/2007,16:00,37.63,39.88,37.56,39.30,2163400,0
09/05/2007,16:00,39.05,39.07,37.78,37.99,2199800,0
09/06/2007,16:00,38.47,38.88,38.11,38.31,1792400,0
09/07/2007,16:00,37.75,38.24,36.76,37.25,1804000,0
09/10/2007,16:00,37.44,37.80,35.65,35.99,2272600,0
09/11/2007,16:00,36.21,36.78,35.94,36.01,2105600,0
09/12/2007,16:00,35.76,37.85,35.54,37.10,2130600,0
09/13/2007,16:00,37.40,39.47,37.20,38.50,2719400,0
09/14/2007,16:00,38.13,39.45,38.00,39.31,1712800,0
09/17/2007,16:00,39.28,40.00,39.17,39.37,3044400,0
09/18/2007,16:00,39.79,41.58,39.25,41.42,2695800,0
09/19/2007,16:00,41.75,42.83,41.60,42.15,4650106,0
09/20/2007,16:00,42.15,42.97,42.05,42.10,2150400,0
09/21/2007,16:00,42.31,43.40,41.97,43.14,1966800,0
09/24/2007,16:00,43.26,43.88,41.78,42.28,2369200,0
09/25/2007,16:00,41.98,42.46,41.51,42.39,1834800,0
09/26/2007,16:00,42.60,43.49,42.60,43.28,2879200,0
09/27/2007,16:00,43.47,44.87,43.38,44.57,2732800,0
09/28/2007,16:00,44.38,45.00,43.49,43.99,1842000,0
10/01/2007,16:00,44.40,46.21,44.20,45.89,3054600,0
10/02/2007,16:00,45.83,46.24,44.80,45.10,2065800,0
10/03/2007,16:00,44.90,45.24,44.00,44.21,2126400,0
10/04/2007,16:00,44.46,44.50,43.74,44.01,1873800,0
10/05/2007,16:00,44.75,46.77,44.75,46.21,2088000,0
10/08/2007,16:00,45.88,46.75,45.73,46.42,1296200,0
10/09/2007,16:00,46.87,48.50,46.65,48.38,2190600,0
10/10/2007,16:00,48.38,50.06,48.14,50.06,4004400,0
10/11/2007,16:00,50.21,52.26,48.80,49.43,4038600,0
10/12/2007,16:00,49.23,53.15,48.88,51.81,3961200,0
10/15/2007,16:00,52.02,52.40,49.90,50.35,2292400,0
10/16/2007,16:00,49.95,49.95,48.79,49.33,2038800,0
10/17/2007,16:00,49.88,50.15,48.28,48.67,2154000,0
10/18/2007,16:00,48.35,50.15,48.05,49.47,1563800,0
10/19/2007,16:00,49.47,51.11,48.41,48.71,3537800,0
10/22/2007,16:00,48.02,49.14,46.84,47.76,4423000,0
10/23/2007,16:00,49.26,49.30,48.01,48.60,1439200,0
10/24/2007,16:00,48.39,49.01,47.19,48.94,1356000,0
10/25/2007,16:00,48.64,49.25,47.53,47.92,2397200,0
10/26/2007,16:00,48.67,50.08,48.42,49.41,1725400,0
10/29/2007,16:00,49.51,51.50,49.32,50.58,2531600,0
10/30/2007,16:00,49.10,50.29,47.67,47.67,2329400,0
10/31/2007,16:00,48.22,48.92,47.42,47.83,2163000,0
11/01/2007,16:00,47.40,47.40,44.61,44.66,3225832,0
11/02/2007,16:00,42.38,44.85,41.55,44.28,5766200,0
11/05/2007,16:00,44.40,44.40,41.22,42.35,3380752,0
11/06/2007,16:00,42.17,44.62,42.17,44.49,1980900,0
11/07/2007,16:00,43.00,44.67,41.78,42.20,2297450,0
11/08/2007,16:00,43.63,44.78,40.88,42.08,4323540,0
11/09/2007,16:00,41.51,41.51,40.02,40.35,2707650,0
11/12/2007,16:00,40.45,41.08,37.92,38.35,4279916,0
11/13/2007,16:00,38.69,39.71,38.50,39.20,3677600,0
11/14/2007,16:00,39.60,40.94,39.38,40.01,4443400,0
11/15/2007,16:00,40.03,40.27,37.99,39.12,3202626,0

11/16/2007,16:00,39.04,40.07,38.58,39.94,3793602,0
11/19/2007,16:00,39.60,39.73,36.75,37.33,4292800,0
11/20/2007,16:00,37.26,39.13,37.26,38.35,3970400,0
11/21/2007,16:00,38.00,38.22,36.97,37.97,2833000,0
11/23/2007,16:00,38.35,40.40,38.25,40.25,2289200,0
11/26/2007,16:00,40.42,41.37,40.00,40.22,4292600,0
11/27/2007,16:00,40.33,41.94,40.33,41.85,3876374,0
11/28/2007,16:00,42.21,44.12,41.99,43.69,2485500,0
11/29/2007,16:00,43.58,45.13,43.12,44.24,2024766,0
11/30/2007,16:00,44.90,45.35,44.68,45.10,2684938,0
12/03/2007,16:00,45.75,45.75,44.28,44.75,1571402,0
12/04/2007,16:00,44.85,45.87,44.22,45.08,1925800,0
12/05/2007,16:00,45.56,47.32,45.44,46.01,3244292,0
12/06/2007,16:00,45.86,48.40,45.43,47.93,3001400,0
12/07/2007,16:00,48.69,49.17,47.53,49.01,2798118,0
12/10/2007,16:00,49.24,49.76,48.74,49.23,2125058,0
12/11/2007,16:00,49.28,49.50,48.03,48.10,2819006,0
12/12/2007,16:00,48.79,50.31,48.51,49.74,3051392,0
12/13/2007,16:00,49.62,49.91,47.55,49.01,3214200,0
12/14/2007,16:00,47.83,48.67,46.78,47.92,3468500,0
12/17/2007,16:00,47.60,48.56,46.83,46.96,2357750,0
12/18/2007,16:00,47.29,48.06,46.16,47.45,1850180,0
12/19/2007,16:00,47.26,48.49,47.26,47.95,2175420,0
12/20/2007,16:00,48.22,49.48,47.67,49.48,1507200,0
12/21/2007,16:00,50.30,51.17,49.91,50.71,1424400,0
12/24/2007,16:00,51.08,52.13,50.71,51.26,457900,0
12/26/2007,16:00,51.08,52.31,50.72,52.06,832986,0
12/27/2007,16:00,51.90,51.90,50.17,50.29,1104400,0
12/28/2007,16:00,50.25,52.53,50.25,52.38,1804400,0
12/31/2007,16:00,52.60,52.60,50.13,50.40,1475278,0
01/02/2008,16:00,50.90,51.00,47.63,48.28,2728618,0
01/03/2008,16:00,48.83,51.52,48.15,50.31,2404898,0
01/04/2008,16:00,49.60,49.60,47.33,47.93,2114242,0
01/07/2008,16:00,48.22,48.22,44.03,44.94,5843040,0
01/08/2008,16:00,45.10,46.99,44.33,44.52,2738508,0
01/09/2008,16:00,44.44,45.39,42.58,44.54,2650802,0
01/10/2008,16:00,44.26,46.24,43.35,45.54,2318294,0
01/11/2008,16:00,44.70,46.03,44.59,44.67,1929204,0
01/14/2008,16:00,45.53,47.79,45.17,47.38,2255930,0
01/15/2008,16:00,46.85,46.92,44.88,45.70,2311186,0
01/16/2008,16:00,45.42,45.58,42.60,43.24,5188612,0
01/17/2008,16:00,43.51,45.25,42.31,42.65,5540390,0
01/18/2008,16:00,43.22,46.27,43.22,45.92,5790788,0
01/22/2008,16:00,43.00,46.26,41.43,45.53,5885674,0
01/23/2008,16:00,44.44,45.07,38.63,44.95,7504708,0
01/24/2008,16:00,45.24,47.76,45.06,47.47,3594866,0
01/25/2008,16:00,48.56,49.81,47.18,47.90,3152846,0
01/28/2008,16:00,47.78,49.62,46.67,49.53,1685946,0
01/29/2008,16:00,49.17,50.25,48.62,49.04,1681824,0
01/30/2008,16:00,48.71,50.00,47.33,48.79,4762944,0
01/31/2008,16:00,47.97,51.69,47.19,51.00,3380650,0
02/01/2008,16:00,51.11,53.21,50.96,52.65,2597068,0
02/04/2008,16:00,52.65,53.21,51.51,51.86,2470382,0
02/05/2008,16:00,51.00,51.00,48.72,49.19,2224578,0
02/06/2008,16:00,49.55,51.78,49.28,49.67,2523394,0
02/07/2008,16:00,49.28,50.78,47.78,50.65,2602234,0
02/08/2008,16:00,50.82,54.22,50.42,54.03,5194936,0
02/11/2008,16:00,54.18,58.92,53.66,58.15,8200780,0
02/12/2008,16:00,58.53,60.00,56.78,57.57,4817648,0
02/13/2008,16:00,57.39,59.50,57.39,58.35,2941066,0

02/14/2008,16:00,58.93,58.93,57.15,57.98,2644494,0
02/15/2008,16:00,57.74,59.10,56.43,58.78,2316474,0
02/19/2008,16:00,60.13,63.13,60.07,61.13,6250770,0
02/20/2008,16:00,60.00,62.44,59.83,61.04,4169760,0
02/21/2008,16:00,62.28,63.67,59.69,59.88,5014364,0
02/22/2008,16:00,58.42,61.13,56.21,60.94,7267360,0
02/25/2008,16:00,61.00,63.70,60.04,63.06,3646462,0
02/26/2008,16:00,63.40,63.50,61.11,62.48,3276510,0
02/27/2008,16:00,63.05,63.33,61.67,62.03,2559038,0
02/28/2008,16:00,61.84,63.89,61.51,63.47,2616224,0
02/29/2008,16:00,63.28,63.28,58.94,59.73,3552690,0
03/03/2008,16:00,59.85,62.67,59.85,60.96,3448050,0
03/04/2008,16:00,60.45,61.46,57.53,59.59,4188900,0
03/05/2008,16:00,59.99,61.83,59.45,61.49,2571272,0
03/06/2008,16:00,60.35,61.83,58.78,58.89,1817028,0
03/07/2008,16:00,58.24,58.81,55.79,56.21,3100022,0
03/10/2008,16:00,56.17,56.17,52.24,52.58,4099546,0
03/11/2008,16:00,54.34,57.05,54.03,56.90,3741756,0
03/12/2008,16:00,57.76,59.49,57.13,58.93,3049790,0
03/13/2008,16:00,57.25,60.50,56.75,60.08,3519476,0
03/14/2008,16:00,60.69,61.24,57.78,59.41,3016288,0
03/17/2008,16:00,58.02,58.24,53.62,55.60,2971604,0
03/18/2008,16:00,56.65,59.58,55.76,59.04,3433890,0
03/19/2008,16:00,59.39,60.24,53.67,53.85,4260572,0
03/20/2008,16:00,53.00,57.35,52.83,56.97,5166076,0
03/24/2008,16:00,56.96,60.08,56.96,58.47,2297560,0
03/25/2008,16:00,59.35,60.50,58.67,58.94,2637964,0
03/26/2008,16:00,58.79,62.10,58.72,61.83,3358390,0
03/27/2008,16:00,61.96,62.43,59.91,60.47,2741100,0
03/28/2008,16:00,60.68,62.19,60.23,61.06,2415604,0
03/31/2008,16:00,61.13,62.19,58.69,59.91,2740280,0
04/01/2008,16:00,60.27,64.48,57.31,63.73,5114934,0
04/02/2008,16:00,63.88,66.75,62.71,66.50,3791726,0
04/03/2008,16:00,65.44,67.00,63.81,66.37,3488082,0
04/04/2008,16:00,66.51,69.18,66.13,68.67,3059398,0
04/07/2008,16:00,69.60,71.38,69.18,70.71,3540370,0
04/08/2008,16:00,70.07,72.69,69.46,72.27,2533470,0
04/09/2008,16:00,73.00,73.00,70.27,71.32,2703196,0
04/10/2008,16:00,70.76,71.44,67.90,70.61,3487478,0
04/11/2008,16:00,69.74,71.41,68.69,70.90,2558076,0
04/14/2008,16:00,71.04,74.57,70.03,73.96,3940704,0
04/15/2008,16:00,75.47,75.47,71.64,73.74,3340510,0
04/16/2008,16:00,74.56,76.14,74.30,75.13,3829834,0
04/17/2008,16:00,74.71,79.58,73.81,79.03,5034290,0
04/18/2008,16:00,79.44,82.36,78.00,81.65,3109878,0
04/21/2008,16:00,81.57,82.22,79.76,80.45,3271076,0
04/22/2008,16:00,80.30,81.90,79.90,80.67,2728056,0
04/23/2008,16:00,81.04,81.85,79.53,80.23,2246542,0
04/24/2008,16:00,80.24,80.24,76.40,78.92,2921972,0
04/25/2008,16:00,78.97,82.21,78.81,81.66,2091910,0
04/28/2008,16:00,81.99,84.42,80.60,83.32,2467430,0
04/29/2008,16:00,82.53,82.88,78.81,79.93,3794812,0
04/30/2008,16:00,80.50,81.85,78.03,80.20,3468428,0
05/01/2008,16:00,80.10,80.47,73.86,77.40,4156310,0
05/02/2008,16:00,77.17,83.00,76.93,78.79,4285424,0
05/05/2008,16:00,80.00,84.31,79.00,83.61,3794382,0
05/06/2008,16:00,81.50,89.48,81.25,87.97,7863074,0
05/07/2008,16:00,88.11,90.99,86.75,87.31,4699362,0
05/08/2008,16:00,88.00,91.35,87.69,91.01,3960876,0
05/09/2008,16:00,90.74,91.49,88.17,89.91,3529004,0

05/12/2008,16:00,90.19,90.91,87.78,90.28,2431922,0
05/13/2008,16:00,90.42,93.39,88.58,93.39,3823528,0
05/14/2008,16:00,93.93,95.45,91.71,91.94,2994206,0
05/15/2008,16:00,93.20,96.20,92.50,95.50,3806444,0
05/16/2008,16:00,97.97,99.72,95.06,97.54,2410589,0
05/19/2008,16:00,97.70,100.83,93.00,93.85,3252025,0
05/20/2008,16:00,93.56,97.48,93.00,97.42,2275733,0
05/21/2008,16:00,97.79,97.93,92.78,92.99,3122724,0
05/22/2008,16:00,93.75,96.12,91.36,94.04,2741456,0
05/23/2008,16:00,93.88,94.90,90.77,93.75,2204172,0
05/27/2008,16:00,93.85,97.04,92.04,97.04,3545170,0
05/28/2008,16:00,97.51,107.15,97.20,107.00,5351520,0
05/29/2008,16:00,106.63,107.00,99.65,101.09,3970612,0
05/30/2008,16:00,103.41,107.88,102.52,106.70,5731905,0
06/02/2008,16:00,106.54,110.83,105.77,107.52,2433980,0
06/03/2008,16:00,108.03,109.75,102.62,105.90,3219582,0
06/04/2008,16:00,105.32,105.40,101.32,102.00,3022366,0
06/05/2008,16:00,104.49,109.08,100.78,108.80,3457564,0
06/06/2008,16:00,107.80,109.08,104.29,104.35,2058207,0
06/09/2008,16:00,106.18,107.95,103.08,106.60,2059250,0
06/10/2008,16:00,104.01,105.67,98.28,99.60,3360322,0
06/11/2008,16:00,101.07,101.99,95.34,95.61,3564805,0
06/12/2008,16:00,96.55,100.20,95.56,97.23,2977557,0
06/13/2008,16:00,97.74,102.18,97.74,101.58,1758216,0
06/16/2008,16:00,101.03,102.50,99.38,101.04,2242035,0
06/17/2008,16:00,102.25,106.03,102.08,104.18,2668200,0
06/18/2008,16:00,101.61,106.49,100.15,105.50,2750875,0
06/19/2008,16:00,105.78,107.60,104.37,105.86,2403124,0
06/20/2008,16:00,105.57,106.25,99.83,100.41,2908115,0
06/23/2008,16:00,101.35,111.97,100.65,111.27,4874664,0
06/24/2008,16:00,111.57,117.58,108.25,114.50,5683284,0
06/25/2008,16:00,115.11,115.63,109.24,113.27,3423383,0
06/26/2008,16:00,113.35,114.72,106.50,109.60,3097497,0
06/27/2008,16:00,109.60,112.99,108.50,111.32,2396998,0
06/30/2008,16:00,116.41,121.95,116.00,119.19,4064884,0
07/01/2008,16:00,117.02,118.00,110.50,115.60,3892617,0
07/02/2008,16:00,115.87,118.10,95.16,95.67,8166686,0
07/03/2008,16:00,97.03,101.04,91.28,93.57,5000988,0
07/07/2008,16:00,94.81,100.69,92.91,98.35,4471530,0
07/08/2008,16:00,98.00,98.48,85.30,91.94,7585806,0
07/09/2008,16:00,102.35,110.70,102.00,105.78,9375266,0
07/10/2008,16:00,108.14,109.69,99.50,107.87,5614217,0
07/11/2008,16:00,105.88,112.45,104.80,109.41,3587878,0
07/14/2008,16:00,113.13,114.07,109.41,113.44,2638988,0
07/15/2008,16:00,110.02,114.40,103.32,111.46,4892492,0
07/16/2008,16:00,106.00,106.89,97.36,104.02,15785622,0
07/17/2008,16:00,101.75,106.10,93.21,97.25,7761455,0
07/18/2008,16:00,100.42,103.82,97.28,98.23,6272800,0
07/21/2008,16:00,98.59,105.41,96.80,104.79,4523588,0
07/22/2008,16:00,103.95,104.95,98.18,100.74,3443720,0
07/23/2008,16:00,100.23,103.00,94.10,95.06,4451057,0
07/24/2008,16:00,94.50,98.66,88.26,93.00,4923450,0
07/25/2008,16:00,95.45,99.94,91.77,98.01,3542281,0
07/28/2008,16:00,99.40,104.69,97.36,101.13,3502065,0
07/29/2008,16:00,106.00,107.45,100.50,105.80,4266004,0
07/30/2008,16:00,108.07,116.14,106.51,116.00,5766751,0
07/31/2008,16:00,115.00,115.00,104.80,108.41,5532617,0
08/01/2008,16:00,110.00,112.10,105.00,105.96,4348194,0
08/04/2008,16:00,105.00,106.00,98.02,100.79,4471529,0
08/05/2008,16:00,100.30,101.75,88.24,94.05,11591839,0

08/06/2008,16:00,94.00,99.98,93.59,95.12,4355283,0
08/07/2008,16:00,97.69,97.69,90.26,90.74,3379443,0
08/08/2008,16:00,88.80,91.48,85.33,90.26,3620399,0
08/11/2008,16:00,90.27,92.53,84.33,85.90,3726154,0
08/12/2008,16:00,85.60,88.67,84.96,86.77,3196921,0
08/13/2008,16:00,87.84,94.88,87.84,93.67,3690067,0
08/14/2008,16:00,93.33,98.40,90.12,96.99,5718635,0
08/15/2008,16:00,96.28,97.19,93.15,94.51,2918502,0
08/18/2008,16:00,95.35,98.19,93.93,95.04,3045600,0
08/19/2008,16:00,94.60,97.09,93.75,94.18,3067993,0
08/20/2008,16:00,95.34,99.48,94.75,99.18,3165689,0
08/21/2008,16:00,99.97,101.82,97.10,99.85,3411083,0
08/22/2008,16:00,98.49,100.42,97.19,99.37,2382257,0
08/25/2008,16:00,98.34,99.23,94.88,96.96,2376378,0
08/26/2008,16:00,96.94,98.01,95.44,97.37,2937911,0
08/27/2008,16:00,99.52,99.65,96.94,99.26,2270400,0
08/28/2008,16:00,99.74,101.57,98.39,101.57,2315548,0
08/29/2008,16:00,101.19,103.21,100.37,101.22,1757027,0
09/02/2008,16:00,97.30,99.01,92.03,92.49,4683431,0
09/03/2008,16:00,92.38,92.98,85.22,88.96,5048434,0
09/04/2008,16:00,88.96,89.18,79.99,80.97,5526724,0
09/05/2008,16:00,80.52,82.69,75.74,82.13,4901726,0
09/08/2008,16:00,84.56,86.34,75.22,76.85,4302225,0
09/09/2008,16:00,75.48,75.48,67.57,67.94,6285362,0
09/10/2008,16:00,68.60,74.18,68.10,71.96,5057394,0
09/11/2008,16:00,70.44,74.75,67.70,74.19,5149862,0
09/12/2008,16:00,74.34,81.85,73.50,81.59,5943646,0
09/15/2008,16:00,77.04,84.47,71.14,73.10,4989600,0
09/16/2008,16:00,70.00,75.49,68.50,75.33,5113276,0
09/17/2008,16:00,74.29,74.58,63.80,64.75,5843712,0
09/18/2008,16:00,65.85,70.75,63.32,69.22,3923071,0
09/19/2008,16:00,76.65,80.48,72.00,76.40,4830287,0
09/22/2008,16:00,76.14,80.52,76.05,76.52,3187124,0
09/23/2008,16:00,75.95,77.00,71.12,71.84,2766931,0
09/24/2008,16:00,73.18,73.85,68.00,68.31,2734956,0
09/25/2008,16:00,68.83,69.05,64.25,65.14,4271980,0
09/26/2008,16:00,62.37,62.90,58.26,59.89,3913723,0
09/29/2008,16:00,56.86,57.10,42.16,48.13,8653988,0
09/30/2008,16:00,49.07,53.22,46.66,52.94,5762724,0
10/01/2008,16:00,53.10,53.30,46.06,47.78,5040152,0
10/02/2008,16:00,46.20,46.75,37.20,37.77,7594868,0
10/03/2008,16:00,38.61,44.81,37.82,38.27,8436135,0
10/06/2008,16:00,36.40,37.67,32.03,36.43,9177944,0
10/07/2008,16:00,38.27,38.68,31.03,31.42,8949402,0
10/08/2008,16:00,30.00,35.21,26.86,33.26,13748811,0
10/09/2008,16:00,34.98,36.74,28.40,28.74,6800674,0
10/10/2008,16:00,26.17,32.60,25.38,30.00,9622491,0
10/13/2008,16:00,33.23,36.19,31.67,35.83,5620100,0
10/14/2008,16:00,37.55,37.70,32.09,32.67,5389502,0
10/15/2008,16:00,32.01,32.01,22.41,23.95,9929512,0
10/16/2008,16:00,25.24,27.54,22.39,27.28,8840341,0
10/17/2008,16:00,25.91,33.81,25.51,28.00,9690512,0
10/20/2008,16:00,30.37,36.99,29.85,36.47,9468432,0
10/21/2008,16:00,34.70,37.00,33.20,34.42,7454251,0
10/22/2008,16:00,31.59,32.73,28.25,30.29,6089238,0
10/23/2008,16:00,30.79,31.60,25.25,27.17,7962312,0
10/24/2008,16:00,23.10,26.15,22.50,24.56,9249877,0
10/27/2008,16:00,24.15,24.92,22.24,22.24,7105044,0
10/28/2008,16:00,24.32,28.78,21.56,28.70,7419369,0
10/29/2008,16:00,28.79,29.32,26.32,27.19,8678646,0

10/30/2008,16:00,28.50,29.73,25.52,26.70,7019128,0
10/31/2008,16:00,26.25,28.17,24.95,26.99,5715194,0
11/03/2008,16:00,26.98,31.47,26.82,30.14,6318307,0
11/04/2008,16:00,31.41,34.88,31.02,33.35,6402646,0
11/05/2008,16:00,32.80,35.51,30.03,30.46,5605130,0
11/06/2008,16:00,29.48,29.48,25.20,25.40,5777086,0
11/07/2008,16:00,25.45,26.25,23.42,25.48,6453569,0
11/10/2008,16:00,27.20,27.55,25.37,26.03,4443915,0
11/11/2008,16:00,25.00,25.23,21.25,21.58,7532899,0
11/12/2008,16:00,20.65,21.29,18.16,18.91,7378456,0
11/13/2008,16:00,19.22,22.09,17.61,21.96,8133236,0
11/14/2008,16:00,20.40,21.90,20.11,20.27,3754893,0
11/17/2008,16:00,19.82,20.74,18.72,19.65,4451070,0
11/18/2008,16:00,20.93,21.34,18.00,18.63,6126565,0
11/19/2008,16:00,18.30,19.83,16.45,16.51,4905452,0
11/20/2008,16:00,16.40,16.95,13.73,14.11,7256544,0
11/21/2008,16:00,15.44,18.19,15.18,17.90,7540485,0
11/24/2008,16:00,19.85,21.40,18.98,20.68,6025261,0
11/25/2008,16:00,21.20,21.74,19.74,21.34,4582437,0
11/26/2008,16:00,20.87,24.40,20.10,24.39,5979648,0
11/28/2008,16:00,24.01,24.48,22.87,23.75,2612317,0
12/01/2008,16:00,22.46,22.46,18.75,18.78,4230698,0
12/02/2008,16:00,19.71,21.00,19.09,20.61,5107901,0
12/03/2008,16:00,19.27,20.09,17.86,19.84,3540970,0
12/04/2008,16:00,19.20,20.56,17.86,18.31,3521121,0
12/05/2008,16:00,18.06,19.99,17.21,19.80,2619037,0
12/08/2008,16:00,21.25,25.11,21.25,23.90,5883370,0
12/09/2008,16:00,23.10,25.84,22.70,23.13,4499791,0
12/10/2008,16:00,23.73,27.65,23.73,27.29,5382825,0
12/11/2008,16:00,27.23,28.80,24.52,25.06,4778641,0
12/12/2008,16:00,23.75,27.25,22.80,26.65,3982663,0
12/15/2008,16:00,28.10,28.34,24.56,25.12,3976612,0
12/16/2008,16:00,25.67,27.11,25.08,26.87,3275010,0
12/17/2008,16:00,26.64,29.49,25.90,29.00,4976622,0
12/18/2008,16:00,29.28,29.50,26.10,27.10,3989040,0
12/19/2008,16:00,27.32,27.66,25.31,26.24,2823473,0
12/22/2008,16:00,26.30,26.99,22.67,23.57,2236327,0
12/23/2008,16:00,23.95,24.91,23.31,24.46,2148774,0
12/24/2008,16:00,24.01,24.05,23.35,23.50,876405,0
12/26/2008,16:00,23.81,25.09,23.56,24.99,1542721,0
12/29/2008,16:00,25.19,25.55,23.43,24.00,2538664,0
12/30/2008,16:00,24.45,25.16,23.51,25.14,1555609,0
12/31/2008,16:00,24.93,26.32,24.85,25.61,2000169,0
01/02/2009,16:00,26.02,29.92,26.00,29.49,5179311,0
01/05/2009,16:00,29.27,31.66,28.73,30.70,3733329,0
01/06/2009,16:00,31.67,32.48,30.40,31.72,4799535,0
01/07/2009,16:00,30.61,30.79,28.65,29.37,4686043,0
01/08/2009,16:00,29.26,29.60,27.53,28.80,6059424,0
01/09/2009,16:00,28.95,29.10,27.10,27.14,3010220,0
01/12/2009,16:00,27.00,27.00,24.40,24.74,2911199,0
01/13/2009,16:00,24.60,26.06,23.84,25.49,4214105,0
01/14/2009,16:00,24.41,24.45,20.90,21.06,8514302,0
01/15/2009,16:00,21.56,22.93,21.08,22.45,9016134,0
01/16/2009,16:00,23.57,23.71,21.35,22.10,7727130,0
01/20/2009,16:00,21.80,22.12,20.26,20.82,4787765,0
01/21/2009,16:00,21.25,23.12,20.90,22.97,4231843,0
01/22/2009,16:00,22.26,23.43,21.27,22.37,2937081,0
01/23/2009,16:00,21.50,24.24,21.45,23.38,2443088,0
01/26/2009,16:00,23.52,25.34,22.92,23.49,3228865,0
01/27/2009,16:00,24.18,24.75,23.41,24.26,2866356,0

01/28/2009,16:00,24.67,26.32,24.62,25.98,3081124,0
01/29/2009,16:00,25.00,25.38,23.94,24.20,2756822,0
01/30/2009,16:00,24.26,24.50,22.86,23.17,2611337,0
02/02/2009,16:00,22.36,23.11,21.87,22.21,3236435,0
02/03/2009,16:00,22.36,23.15,22.16,22.85,3563421,0
02/04/2009,16:00,23.68,25.50,23.58,23.80,6730421,0
02/05/2009,16:00,23.66,26.40,22.75,26.08,5861223,0
02/06/2009,16:00,26.74,29.72,26.26,29.55,6153660,0
02/09/2009,16:00,29.55,31.44,28.76,29.87,3405673,0
02/10/2009,16:00,29.44,30.69,26.20,26.45,4378376,0
02/11/2009,16:00,27.03,27.70,25.43,26.13,3252759,0
02/12/2009,16:00,24.92,27.13,24.38,27.05,2674908,0
02/13/2009,16:00,27.17,28.25,26.40,27.76,2487956,0
02/17/2009,16:00,25.95,25.95,23.34,23.45,4253620,0
02/18/2009,16:00,24.58,24.75,22.06,22.65,3769111,0
02/19/2009,16:00,23.25,24.32,22.84,23.00,2653340,0
02/20/2009,16:00,22.01,22.86,20.81,21.82,4513218,0
02/23/2009,16:00,22.67,22.70,19.63,19.76,4037466,0
02/24/2009,16:00,19.79,21.70,19.08,21.46,3856593,0
02/25/2009,16:00,21.36,21.46,19.00,19.19,6226230,0
02/26/2009,16:00,19.60,20.00,15.81,16.14,9517863,0
02/27/2009,16:00,15.30,16.72,15.01,15.43,5677418,0
03/02/2009,16:00,14.89,14.94,11.84,12.01,11960201,0
03/03/2009,16:00,12.54,13.25,12.02,12.74,9051432,0
03/04/2009,16:00,14.27,15.00,13.55,14.57,9854541,0
03/05/2009,16:00,13.70,14.06,12.90,13.11,5218938,0
03/06/2009,16:00,13.60,14.20,12.47,13.00,4940107,0
03/09/2009,16:00,12.42,14.21,12.42,12.96,4415790,0
03/10/2009,16:00,13.61,14.29,13.61,14.13,6338714,0
03/11/2009,16:00,14.26,15.11,13.49,14.05,5782344,0
03/12/2009,16:00,13.88,14.51,12.89,14.24,6089158,0
03/13/2009,16:00,14.44,14.50,12.89,13.03,6298102,0
03/16/2009,16:00,13.18,14.18,13.02,13.35,4471222,0
03/17/2009,16:00,12.90,12.98,12.05,12.73,5477993,0
03/18/2009,16:00,12.68,13.39,11.80,12.93,6644804,0
03/19/2009,16:00,13.89,15.72,13.61,14.78,10160733,0
03/20/2009,16:00,15.03,15.23,13.66,14.07,4522875,0
03/23/2009,16:00,14.87,16.58,14.54,16.58,6681641,0
03/24/2009,16:00,16.79,17.68,16.30,16.84,9435150,0
03/25/2009,16:00,17.25,18.55,16.90,17.64,7496876,0
03/26/2009,16:00,18.19,19.25,18.15,18.89,5778359,0
03/27/2009,16:00,18.30,19.22,17.70,18.54,5230151,0
03/30/2009,16:00,17.58,17.58,15.87,16.51,5203137,0
03/31/2009,16:00,17.28,18.44,16.40,18.16,9111626,0
04/01/2009,16:00,17.50,19.20,17.18,19.04,5748821,0
04/02/2009,16:00,20.00,21.33,19.86,20.47,7605595,0
04/03/2009,16:00,20.14,21.09,19.90,20.69,6176648,0
04/06/2009,16:00,20.13,20.34,19.06,19.85,4171422,0
04/07/2009,16:00,19.20,19.46,18.84,18.86,5325179,0
04/08/2009,16:00,19.15,19.32,18.06,18.79,4683559,0
04/09/2009,16:00,19.73,20.61,19.48,20.59,5953872,0
04/13/2009,16:00,20.29,21.13,18.90,20.69,5943957,0
04/14/2009,16:00,20.35,20.58,18.71,18.77,6046030,0
04/15/2009,16:00,18.60,19.18,18.03,19.11,5464319,0
04/16/2009,16:00,19.31,19.75,18.48,19.49,5324938,0
04/17/2009,16:00,19.31,21.66,19.30,21.38,5897350,0
04/20/2009,16:00,20.78,20.78,18.50,18.51,4642477,0
04/21/2009,16:00,18.22,20.23,18.00,20.16,4795408,0
04/22/2009,16:00,19.34,21.43,19.34,20.54,3838132,0
04/23/2009,16:00,20.23,21.62,19.75,21.11,5100952,0

04/24/2009,16:00,21.62,22.43,21.11,21.82,4137777,0
04/27/2009,16:00,21.12,21.35,20.14,20.38,3760550,0
04/28/2009,16:00,19.66,20.77,19.10,20.21,3907096,0
04/29/2009,16:00,20.65,21.47,20.21,21.03,5089428,0
04/30/2009,16:00,21.72,23.40,21.15,23.06,7306101,0
05/01/2009,16:00,23.27,26.00,23.10,25.29,6477791,0
05/04/2009,16:00,26.24,29.12,26.13,28.29,6116855,0
05/05/2009,16:00,27.81,28.09,26.80,27.47,4168457,0
05/06/2009,16:00,30.02,31.40,29.25,30.29,8029201,0
05/07/2009,16:00,31.50,32.14,29.29,30.01,7507084,0
05/08/2009,16:00,30.81,31.74,29.57,31.02,5483132,0
05/11/2009,16:00,30.00,30.08,28.27,28.78,6145458,0
05/12/2009,16:00,29.86,30.00,27.81,28.89,4549633,0
05/13/2009,16:00,25.90,25.90,22.84,23.18,13409978,0
05/14/2009,16:00,21.68,22.29,20.62,22.01,35680707,0
05/15/2009,16:00,22.30,22.85,21.15,21.52,9777115,0
05/18/2009,16:00,21.99,23.37,21.18,23.22,11204358,0
05/19/2009,16:00,23.14,24.93,23.14,23.85,9206225,0
05/20/2009,16:00,24.61,25.90,24.46,24.78,7958522,0
05/21/2009,16:00,24.11,24.40,22.92,23.51,5810264,0
05/22/2009,16:00,24.10,24.27,23.03,23.14,4797719,0
05/26/2009,16:00,23.06,24.75,22.88,24.55,5528066,0
05/27/2009,16:00,24.67,26.66,24.65,25.16,6889322,0
05/28/2009,16:00,25.88,26.42,25.05,25.99,5671487,0
05/29/2009,16:00,26.70,27.25,26.30,27.25,6901521,0
06/01/2009,16:00,28.15,29.60,28.00,29.01,6417940,0
06/02/2009,16:00,28.72,30.05,28.08,29.05,6334574,0
06/03/2009,16:00,28.30,28.59,25.95,26.47,6930735,0
06/04/2009,16:00,26.99,28.38,26.41,28.00,6065365,0
06/05/2009,16:00,29.21,29.56,27.53,29.10,6561558,0
06/08/2009,16:00,28.37,28.70,27.17,28.37,5457654,0
06/09/2009,16:00,29.01,30.71,28.78,30.12,6991506,0
06/10/2009,16:00,30.97,31.37,28.15,29.03,8666713,0
06/11/2009,16:00,29.05,29.98,28.74,29.53,5832766,0
06/12/2009,16:00,28.65,29.16,28.03,28.61,5944135,0
06/15/2009,16:00,27.83,27.87,25.92,26.12,7553646,0
06/16/2009,16:00,26.75,27.44,25.57,25.91,6690595,0
06/17/2009,16:00,25.70,25.88,24.07,24.72,6514924,0
06/18/2009,16:00,24.87,26.43,24.35,26.07,7330452,0
06/19/2009,16:00,26.44,26.74,25.62,25.72,5024395,0
06/22/2009,16:00,24.91,24.95,22.87,22.87,5623803,0
06/23/2009,16:00,23.04,23.82,22.34,23.56,5793764,0
06/24/2009,16:00,24.06,24.75,23.50,23.81,4685154,0
06/25/2009,16:00,23.63,24.90,23.57,24.84,4677168,0
06/26/2009,16:00,24.72,25.44,24.34,24.75,5418026,0
06/29/2009,16:00,24.95,25.46,24.64,24.82,2812839,0
06/30/2009,16:00,24.93,25.17,23.81,24.47,3586587,0
07/01/2009,16:00,24.92,25.40,24.14,24.26,4288681,0
07/02/2009,16:00,23.50,24.44,23.29,23.85,4179776,0
07/06/2009,16:00,23.02,23.22,21.87,22.32,5609675,0
07/07/2009,16:00,22.35,22.48,21.02,21.10,6365737,0
07/08/2009,16:00,21.06,21.66,19.44,20.43,6992687,0
07/09/2009,16:00,21.26,21.51,20.60,20.79,3948736,0
07/10/2009,16:00,20.58,21.00,20.19,20.85,3068689,0
07/13/2009,16:00,20.92,21.38,19.91,21.34,3566717,0
07/14/2009,16:00,21.39,22.06,21.09,21.54,2668178,0
07/15/2009,16:00,22.45,23.30,22.34,23.20,4202207,0
07/16/2009,16:00,23.14,24.94,22.86,24.82,6281230,0
07/17/2009,16:00,24.78,25.24,24.18,24.76,4528486,0
07/20/2009,16:00,25.36,26.20,25.29,26.04,4468512,0

07/21/2009,16:00,26.50,26.59,24.74,25.58,4017302,0
07/22/2009,16:00,25.04,25.65,24.69,25.40,2743890,0
07/23/2009,16:00,25.38,27.29,25.14,27.14,5415404,0
07/24/2009,16:00,26.54,27.65,26.38,27.54,4206037,0
07/27/2009,16:00,27.73,28.39,27.25,27.55,3573021,0
07/28/2009,16:00,27.03,27.15,25.68,26.44,4437779,0
07/29/2009,16:00,25.76,25.76,24.69,24.85,5981016,0
07/30/2009,16:00,26.59,27.39,26.18,26.87,6751963,0
07/31/2009,16:00,26.67,27.84,26.58,27.39,4082510,0
08/03/2009,16:00,28.31,29.75,28.31,29.63,6870602,0
08/04/2009,16:00,29.19,29.65,28.66,28.95,4361261,0
08/05/2009,16:00,28.69,29.25,27.63,28.22,5853211,0
08/06/2009,16:00,28.60,28.71,26.88,27.17,4271240,0
08/07/2009,16:00,27.60,28.33,26.93,28.21,3853333,0
08/10/2009,16:00,27.96,28.11,27.13,27.42,3410419,0
08/11/2009,16:00,27.20,27.26,26.31,26.55,2926915,0
08/12/2009,16:00,26.22,27.76,26.21,27.34,3619627,0
08/13/2009,16:00,27.71,29.34,27.51,29.21,4947639,0
08/14/2009,16:00,29.25,29.50,27.80,28.16,3721138,0
08/17/2009,16:00,26.70,26.86,25.70,26.10,4251346,0
08/18/2009,16:00,26.34,27.04,26.31,26.56,3230088,0
08/19/2009,16:00,25.87,26.56,25.55,26.30,4763043,0
08/20/2009,16:00,26.18,26.95,26.10,26.40,2567274,0
08/21/2009,16:00,26.94,27.55,26.87,27.54,3116995,0
08/24/2009,16:00,28.10,28.67,27.47,27.55,3812339,0
08/25/2009,16:00,28.00,28.13,26.61,26.87,3072827,0
08/26/2009,16:00,26.64,27.10,25.92,27.07,4358601,0
08/27/2009,16:00,26.86,26.86,25.40,26.11,5638042,0
08/28/2009,16:00,26.58,26.74,25.66,26.42,3865459,0
08/31/2009,16:00,25.76,25.76,25.07,25.31,4175946,0
09/01/2009,16:00,25.36,25.97,24.12,24.31,4664702,0
09/02/2009,16:00,24.15,24.66,23.67,24.15,3475526,0
09/03/2009,16:00,24.79,25.58,24.28,25.58,4122244,0
09/04/2009,16:00,25.53,25.70,24.89,25.57,2712767,0
09/08/2009,16:00,26.19,27.08,26.13,27.04,4181358,0
09/09/2009,16:00,26.95,27.36,26.20,26.68,3301935,0
09/10/2009,16:00,26.71,28.30,26.18,28.10,4888555,0
09/11/2009,16:00,29.04,30.89,28.85,30.23,10295530,0
09/14/2009,16:00,29.41,30.52,29.01,30.40,5092404,0
09/15/2009,16:00,30.48,32.64,30.39,31.95,8376463,0
09/16/2009,16:00,32.93,34.36,32.83,33.90,7062172,0
09/17/2009,16:00,34.30,35.57,33.76,34.21,9085737,0
09/18/2009,16:00,34.53,34.69,33.36,33.75,4498240,0
09/21/2009,16:00,33.01,33.72,32.01,33.48,3766543,0
09/22/2009,16:00,34.46,34.97,34.05,34.45,3814616,0
09/23/2009,16:00,34.86,34.86,33.38,33.57,3866706,0
09/24/2009,16:00,33.84,33.91,32.30,32.60,3937661,0
09/25/2009,16:00,32.23,32.76,31.64,32.37,4276162,0
09/28/2009,16:00,32.69,33.21,32.00,32.93,2977074,0
09/29/2009,16:00,33.10,33.84,32.71,33.05,3892771,0
09/30/2009,16:00,33.63,33.80,32.08,32.36,4120402,0
10/01/2009,16:00,32.15,32.33,30.45,30.54,4867799,0
10/02/2009,16:00,29.43,30.99,29.05,30.18,5608256,0
10/05/2009,16:00,30.52,32.33,30.45,32.12,3938359,0
10/06/2009,16:00,32.89,33.60,32.00,32.62,3847797,0
10/07/2009,16:00,32.73,33.36,32.55,33.21,3248862,0
10/08/2009,16:00,34.26,35.92,33.95,35.68,9059304,0
10/09/2009,16:00,35.32,36.09,34.80,35.54,3543305,0
10/12/2009,16:00,36.19,36.87,35.35,35.89,3009200,0
10/13/2009,16:00,35.78,36.04,35.04,35.74,3617943,0

10/14/2009,16:00,36.71,39.10,36.49,38.85,7300618,0
10/15/2009,16:00,38.34,40.05,38.19,39.78,5712794,0
10/16/2009,16:00,39.12,39.75,38.52,38.78,4310271,0
10/19/2009,16:00,39.33,39.38,38.46,38.70,3461392,0
10/20/2009,16:00,39.85,39.85,37.05,38.14,4181798,0
10/21/2009,16:00,37.87,40.21,37.50,38.63,5057594,0
10/22/2009,16:00,38.36,38.68,36.86,38.63,4004587,0
10/23/2009,16:00,38.76,39.36,37.45,37.83,3668906,0
10/26/2009,16:00,37.96,39.43,36.93,37.20,3965199,0
10/27/2009,16:00,37.08,37.26,34.86,35.52,5259532,0
10/28/2009,16:00,34.99,35.37,32.87,33.17,5977989,0
10/29/2009,16:00,34.00,35.97,34.00,34.87,5454315,0
10/30/2009,16:00,35.99,37.40,34.92,35.57,9915439,0
11/02/2009,16:00,36.40,37.55,34.19,35.46,6134142,0
11/03/2009,16:00,34.40,36.63,34.12,36.06,4076290,0
11/04/2009,16:00,36.96,37.39,35.95,36.07,5375803,0
11/05/2009,16:00,36.40,36.95,36.10,36.67,3425980,0
11/06/2009,16:00,35.86,37.37,35.56,36.18,3106294,0
11/09/2009,16:00,37.36,37.90,37.03,37.80,2780882,0
11/10/2009,16:00,37.55,38.18,37.00,37.86,2395338,0
11/11/2009,16:00,38.81,39.65,38.70,38.96,4037282,0
11/12/2009,16:00,39.05,39.74,38.53,38.95,4304455,0
11/13/2009,16:00,39.14,41.37,38.75,41.30,5620449,0
11/16/2009,16:00,42.01,44.55,42.01,43.37,6576891,0
11/17/2009,16:00,43.15,44.15,42.61,44.03,3514037,0
11/18/2009,16:00,44.38,44.55,42.55,43.04,3688839,0
11/19/2009,16:00,42.36,42.58,41.26,42.28,2842149,0
11/20/2009,16:00,41.48,43.24,41.27,43.02,3116232,0
11/23/2009,16:00,44.37,44.83,42.26,42.54,3671022,0
11/24/2009,16:00,43.49,43.61,42.25,43.45,3365062,0
11/25/2009,16:00,43.77,45.47,43.20,45.26,3735588,0
11/27/2009,16:00,43.14,44.65,42.77,44.07,2989237,0
11/30/2009,16:00,44.38,45.13,43.68,44.06,4050617,0
12/01/2009,16:00,45.04,45.75,44.55,45.07,3007704,0
12/02/2009,16:00,45.22,46.49,45.10,45.95,3006587,0
12/03/2009,16:00,46.48,46.48,44.00,44.15,5218052,0
12/04/2009,16:00,44.85,45.12,41.37,42.20,7968634,0
12/07/2009,16:00,41.84,42.67,41.48,41.88,4456341,0
12/08/2009,16:00,41.17,41.69,40.35,40.80,3074301,0
12/09/2009,16:00,41.00,43.25,40.89,43.14,5088315,0
12/10/2009,16:00,42.90,43.69,42.24,42.85,5200973,0
12/11/2009,16:00,43.27,44.00,42.93,43.10,2758154,0
12/14/2009,16:00,44.26,45.32,43.97,45.06,3808202,0
12/15/2009,16:00,44.60,45.76,44.44,45.28,3701818,0
12/16/2009,16:00,45.60,46.00,44.77,45.48,4158553,0
12/17/2009,16:00,44.92,45.58,44.06,44.77,3147758,0
12/18/2009,16:00,45.27,45.45,43.44,43.98,19083452,0
12/21/2009,16:00,44.50,46.00,44.33,45.72,4102784,0
12/22/2009,16:00,45.74,46.14,44.81,45.49,2934645,0
12/23/2009,16:00,45.72,47.25,45.54,47.16,2625239,0
12/24/2009,16:00,47.33,48.00,46.94,47.41,1074486,0
12/28/2009,16:00,47.59,48.41,46.51,46.79,1697913,0
12/29/2009,16:00,46.95,47.43,46.62,47.11,1778773,0
12/30/2009,16:00,46.83,47.38,46.24,47.21,1530300,0
12/31/2009,16:00,47.42,47.74,46.01,46.09,1343968,0
01/04/2010,16:00,47.12,48.88,46.94,48.21,2749522,0
01/05/2010,16:00,48.40,49.20,48.05,48.95,2086813,0
01/06/2010,16:00,49.22,50.71,49.11,50.64,3854443,0
01/07/2010,16:00,50.26,50.71,49.12,49.88,2707238,0
01/08/2010,16:00,49.69,53.20,49.56,53.12,4280529,0

01/11/2010,16:00,54.70,55.40,52.38,52.88,4115208,0
01/12/2010,16:00,51.80,52.18,49.50,50.24,4647309,0
01/13/2010,16:00,50.72,51.75,48.70,51.55,3670816,0
01/14/2010,16:00,51.34,52.98,51.34,51.75,3080813,0
01/15/2010,16:00,51.39,51.55,49.65,49.75,3596084,0
01/19/2010,16:00,49.73,51.60,49.40,51.56,4687077,0
01/20/2010,16:00,50.19,50.19,48.68,49.18,4375373,0
01/21/2010,16:00,49.39,49.41,44.66,44.74,8930196,0
01/22/2010,16:00,44.11,45.49,42.18,42.37,7379982,0
01/25/2010,16:00,43.37,43.88,42.40,42.89,4260439,0
01/26/2010,16:00,41.97,43.12,41.06,41.60,5667340,0
01/27/2010,16:00,42.00,42.66,39.19,41.01,5805561,0
01/28/2010,16:00,41.65,41.89,39.59,40.04,4333587,0
01/29/2010,16:00,40.66,41.88,39.52,39.95,6848717,0
02/01/2010,16:00,40.86,43.16,40.85,43.07,5412937,0
02/02/2010,16:00,43.77,44.74,42.22,44.54,5088045,0
02/03/2010,16:00,43.95,46.18,43.75,44.55,8061629,0
02/04/2010,16:00,43.49,43.67,40.18,40.23,5971532,0
02/05/2010,16:00,40.52,41.74,39.13,41.69,6416328,0
02/08/2010,16:00,41.90,42.86,40.51,40.53,3504899,0
02/09/2010,16:00,41.97,42.77,40.90,42.75,5729304,0
02/10/2010,16:00,42.64,43.91,42.00,43.12,5551597,0
02/11/2010,16:00,43.33,45.95,43.03,45.81,5384021,0
02/12/2010,16:00,44.63,46.28,44.10,45.87,5469694,0
02/16/2010,16:00,47.30,48.95,47.16,48.17,5727791,0
02/17/2010,16:00,48.64,48.78,46.55,47.40,5190091,0
02/18/2010,16:00,47.39,51.44,47.31,50.90,10515864,0
02/19/2010,16:00,50.88,54.45,50.69,53.60,10466249,0
02/22/2010,16:00,54.35,55.34,53.20,54.49,6670985,0
02/23/2010,16:00,53.76,54.20,52.18,52.72,7025590,0
02/24/2010,16:00,53.31,54.50,53.14,53.95,6860945,0
02/25/2010,16:00,52.36,55.69,51.80,55.53,6952443,0
02/26/2010,16:00,55.78,56.46,54.63,56.40,4489865,0
03/01/2010,16:00,57.04,59.32,56.22,59.08,6219948,0
03/02/2010,16:00,59.54,59.89,58.16,58.65,6926151,0
03/03/2010,16:00,59.24,60.30,57.01,57.41,7471468,0
03/04/2010,16:00,57.59,58.94,56.46,58.65,7449596,0
03/05/2010,16:00,59.42,60.69,59.32,60.65,5899727,0
03/08/2010,16:00,61.17,61.50,59.64,60.17,3723081,0
03/09/2010,16:00,59.31,60.33,58.60,59.18,4834013,0
03/10/2010,16:00,59.66,60.49,58.66,59.71,4934219,0
03/11/2010,16:00,59.07,60.46,58.41,60.31,3942735,0
03/12/2010,16:00,61.50,64.74,61.28,64.34,10258811,0
03/15/2010,16:00,63.71,63.93,62.12,63.15,4151655,0
03/16/2010,16:00,64.97,66.97,64.79,66.27,8835728,0
03/17/2010,16:00,67.22,67.53,65.09,65.43,5925780,0
03/18/2010,16:00,65.71,65.97,64.21,64.56,4663794,0
03/19/2010,16:00,64.93,65.30,62.40,64.01,5766479,0
03/22/2010,16:00,62.85,65.45,61.87,65.24,5011597,0
03/23/2010,16:00,66.23,69.84,65.72,69.72,7465883,0
03/24/2010,16:00,70.09,72.77,69.68,71.76,10190167,0
03/25/2010,16:00,72.92,73.38,68.74,69.03,9404154,0
03/26/2010,16:00,70.28,72.00,69.69,71.26,8478360,0
03/29/2010,16:00,72.79,73.95,72.23,72.85,5930148,0
03/30/2010,16:00,73.27,73.75,70.77,71.25,6540264,0
03/31/2010,16:00,70.34,72.09,70.27,70.95,4504702,0
04/01/2010,16:00,72.47,73.50,71.39,72.35,5753319,0
04/05/2010,16:00,73.42,75.00,72.76,74.85,4650606,0
04/06/2010,16:00,74.26,76.17,73.97,74.02,5622274,0
04/07/2010,16:00,73.92,74.39,71.80,72.41,5883697,0

04/08/2010,16:00,71.76,73.50,71.01,73.26,5189958,0
04/09/2010,16:00,74.98,75.58,73.99,74.83,5841302,0
04/12/2010,16:00,75.29,75.48,73.53,73.98,3813319,0
04/13/2010,16:00,73.42,74.45,72.51,73.47,3881997,0
04/14/2010,16:00,74.61,75.55,73.15,75.43,4601474,0
04/15/2010,16:00,75.00,75.94,73.31,73.79,4467999,0
04/16/2010,16:00,72.99,74.30,69.77,70.24,7642255,0
04/19/2010,16:00,69.69,70.55,67.25,68.71,6431471,0
04/20/2010,16:00,69.91,71.26,69.80,70.10,4483446,0
04/21/2010,16:00,70.52,70.59,67.50,68.87,6118443,0
04/22/2010,16:00,67.50,70.04,66.56,69.61,5615530,0
04/23/2010,16:00,71.78,73.94,71.15,72.85,6433862,0
04/26/2010,16:00,73.80,74.75,72.43,73.00,3821353,0
04/27/2010,16:00,72.01,72.24,68.06,68.54,6632369,0
04/28/2010,16:00,69.86,70.70,68.34,70.21,6299687,0
04/29/2010,16:00,70.60,71.15,63.25,64.33,17512411,0
04/30/2010,16:00,65.13,65.86,62.25,62.53,7435736,0
05/03/2010,16:00,61.89,62.41,58.66,58.95,12121010,0
05/04/2010,16:00,56.93,57.03,53.29,54.55,17614857,0
05/05/2010,16:00,52.90,60.12,52.20,58.73,21667150,0
05/06/2010,16:00,59.31,60.46,50.80,56.00,14864001,0
05/07/2010,16:00,56.30,58.12,52.75,56.12,13512963,0
05/10/2010,16:00,60.09,61.40,59.50,61.18,8334397,0
05/11/2010,16:00,59.81,59.81,56.64,56.79,14706318,0
05/12/2010,16:00,57.21,58.24,55.61,57.34,13025507,0
05/13/2010,16:00,57.94,59.25,55.93,56.30,8588347,0
05/14/2010,16:00,55.01,55.47,52.12,53.98,8902684,0
05/17/2010,16:00,53.64,53.87,50.56,52.92,9393363,0
05/18/2010,16:00,54.60,55.00,50.90,51.04,8552244,0
05/19/2010,16:00,50.10,52.15,48.79,50.91,13425997,0
05/20/2010,16:00,48.89,49.90,46.65,47.35,11772265,0
05/21/2010,16:00,46.55,51.10,46.40,50.47,11543262,0
05/24/2010,16:00,51.94,52.16,50.04,50.26,7851797,0
05/25/2010,16:00,48.13,51.97,46.64,51.69,14727090,0
05/26/2010,16:00,53.23,54.79,52.33,53.26,15355371,0
05/27/2010,16:00,55.81,57.70,54.75,57.69,9782571,0
05/28/2010,16:00,57.34,57.93,54.75,55.86,7069935,0
06/01/2010,16:00,54.23,54.84,51.26,51.30,6722879,0
06/02/2010,16:00,52.25,54.36,51.63,54.35,5592446,0
06/03/2010,16:00,55.48,55.48,51.60,53.22,6158439,0
06/04/2010,16:00,50.69,51.87,48.77,49.22,9701795,0
06/07/2010,16:00,49.67,50.30,47.85,47.99,6845751,0
06/08/2010,16:00,48.15,50.19,47.70,50.11,8141833,0
06/09/2010,16:00,50.92,53.30,50.33,50.80,8969658,0
06/10/2010,16:00,53.00,54.87,52.41,54.87,8387210,0
06/11/2010,16:00,53.84,56.18,53.77,55.97,5818075,0
06/14/2010,16:00,57.51,58.43,55.90,56.12,6695687,0
06/15/2010,16:00,57.46,58.07,56.10,57.93,5062606,0
06/16/2010,16:00,57.03,58.20,56.50,57.51,4280428,0
06/17/2010,16:00,58.48,58.50,55.42,56.36,5880053,0
06/18/2010,16:00,56.64,56.86,55.73,56.22,4382085,0
06/21/2010,16:00,59.06,60.27,57.16,57.89,8188613,0
06/22/2010,16:00,58.17,59.02,55.80,55.88,4753014,0
06/23/2010,16:00,55.72,57.08,54.19,56.30,5883226,0
06/24/2010,16:00,55.50,55.99,53.78,53.94,4888919,0
06/25/2010,16:00,54.67,56.50,53.72,56.37,8185350,0
06/28/2010,16:00,56.38,56.38,54.30,54.44,3526238,0
06/29/2010,16:00,52.00,52.25,47.93,48.49,11436656,0
06/30/2010,16:00,48.68,49.80,47.00,47.16,6962940,0
07/01/2010,16:00,46.91,48.51,44.91,46.85,8920399,0

07/02/2010,16:00,47.73,47.99,46.31,46.89,5719513,0
07/06/2010,16:00,48.70,49.53,44.46,44.49,10905487,0
07/07/2010,16:00,44.49,48.43,44.20,48.43,9119830,0
07/08/2010,16:00,49.50,49.50,47.63,49.42,7425702,0
07/09/2010,16:00,49.08,51.30,49.01,51.07,5752407,0
07/12/2010,16:00,50.62,50.62,47.37,47.95,7400983,0
07/13/2010,16:00,49.80,49.98,47.84,48.90,6722388,0
07/14/2010,16:00,48.30,49.23,47.56,48.64,5514587,0
07/15/2010,16:00,48.39,49.15,47.53,48.46,4579267,0
07/16/2010,16:00,47.91,48.13,46.35,46.55,5171260,0
07/19/2010,16:00,47.15,47.43,45.18,46.52,5124616,0
07/20/2010,16:00,45.51,50.50,45.51,50.33,8560082,0
07/21/2010,16:00,52.01,53.51,50.61,51.28,9231420,0
07/22/2010,16:00,52.75,54.85,51.99,54.52,7923059,0
07/23/2010,16:00,54.79,56.37,53.74,55.90,6328963,0
07/26/2010,16:00,56.05,57.53,55.00,57.14,5539335,0
07/27/2010,16:00,57.47,57.75,54.05,55.30,6922555,0
07/28/2010,16:00,54.37,56.30,53.92,54.14,5087098,0
07/29/2010,16:00,55.27,57.17,54.74,56.19,6870479,0
07/30/2010,16:00,54.60,57.08,54.51,56.57,4542100,0
08/02/2010,16:00,58.32,60.82,58.25,60.60,6485739,0
08/03/2010,16:00,59.83,60.94,59.05,59.69,4772158,0
08/04/2010,16:00,60.03,62.48,59.46,62.44,5856867,0
08/05/2010,16:00,61.78,62.22,61.05,61.63,3444493,0
08/06/2010,16:00,59.93,62.47,59.36,60.03,6175102,0
08/09/2010,16:00,61.01,63.06,60.30,62.46,5368958,0
08/10/2010,16:00,60.97,61.44,59.90,61.23,5345749,0
08/11/2010,16:00,58.78,59.24,57.67,58.02,5177476,0
08/12/2010,16:00,56.30,59.63,56.23,58.69,4635764,0
08/13/2010,16:00,59.09,59.51,57.95,58.49,3813003,0
08/16/2010,16:00,58.79,61.00,58.30,60.47,4978780,0
08/17/2010,16:00,62.28,64.49,62.08,62.87,6386893,0
08/18/2010,16:00,63.15,64.35,62.01,63.61,4754406,0
08/19/2010,16:00,63.37,65.00,60.99,61.50,5770276,0
08/20/2010,16:00,61.14,61.51,59.94,61.28,4118860,0
08/23/2010,16:00,62.13,62.14,59.72,59.81,3286365,0
08/24/2010,16:00,57.97,58.99,57.55,57.81,4846181,0
08/25/2010,16:00,56.94,58.39,55.72,58.00,5247568,0
08/26/2010,16:00,59.01,59.57,57.09,57.42,3715855,0
08/27/2010,16:00,58.37,60.33,57.00,60.22,4194545,0
08/30/2010,16:00,60.11,61.65,59.00,59.03,4444651,0
08/31/2010,16:00,58.55,61.69,58.15,61.19,5554022,0
09/01/2010,16:00,63.89,65.30,63.80,64.95,5612229,0
09/02/2010,16:00,65.01,65.86,63.87,65.86,3872171,0
09/03/2010,16:00,67.32,68.24,66.57,67.08,4236816,0
09/07/2010,16:00,66.33,67.49,65.22,66.78,3987029,0
09/08/2010,16:00,67.30,68.72,67.04,67.31,4613988,0
09/09/2010,16:00,68.68,68.83,65.14,65.50,4322742,0
09/10/2010,16:00,65.50,66.31,64.55,65.53,2367782,0
09/13/2010,16:00,67.17,68.00,66.90,67.55,2814538,0
09/14/2010,16:00,65.14,65.14,63.08,63.18,9325429,0
09/15/2010,16:00,62.58,64.17,62.18,63.28,4549969,0
09/16/2010,16:00,63.12,64.48,63.02,63.48,3057106,0
09/17/2010,16:00,64.01,64.15,60.37,60.96,6427883,0
09/20/2010,16:00,61.11,62.00,59.86,61.81,6412378,0
09/21/2010,16:00,62.27,62.39,60.21,60.63,6449508,0
09/22/2010,16:00,61.16,63.20,61.01,62.25,6770044,0
09/23/2010,16:00,61.14,62.50,60.58,61.11,3562652,0
09/24/2010,16:00,62.24,62.85,61.77,62.58,3892720,0
09/27/2010,16:00,62.66,63.56,61.93,62.42,3311657,0

09/28/2010,16:00,63.00,63.05,61.35,62.77,3267456,0
09/29/2010,16:00,62.67,64.72,62.32,64.11,3959011,0
09/30/2010,16:00,65.12,65.48,62.86,63.92,4004880,0
10/01/2010,16:00,65.28,66.97,64.65,66.58,5801819,0
10/04/2010,16:00,66.12,66.12,63.47,64.12,4359787,0
10/05/2010,16:00,65.44,66.97,64.70,66.11,4529190,0
10/06/2010,16:00,66.27,67.84,66.10,66.89,3556628,0
10/07/2010,16:00,67.86,67.94,65.03,66.35,2924612,0
10/08/2010,16:00,66.68,69.98,66.50,69.18,6130745,0
10/11/2010,16:00,69.78,70.95,68.73,69.04,3411415,0
10/12/2010,16:00,68.74,68.86,66.97,68.31,4447516,0
10/13/2010,16:00,69.36,70.07,68.61,68.75,3952111,0
10/14/2010,16:00,68.99,69.47,67.39,68.20,3117154,0
10/15/2010,16:00,68.76,68.84,66.67,67.54,3447993,0
10/18/2010,16:00,67.00,67.04,65.78,66.17,3937876,0
10/19/2010,16:00,64.24,64.90,61.93,62.70,6526079,0
10/20/2010,16:00,63.10,65.47,63.00,64.97,4397530,0
10/21/2010,16:00,65.57,65.94,62.79,63.78,4553372,0
10/22/2010,16:00,64.40,64.73,63.00,64.60,3097184,0
10/25/2010,16:00,65.95,66.78,64.94,65.36,3273039,0
10/26/2010,16:00,64.25,65.05,63.52,64.48,4180952,0
10/27/2010,16:00,63.39,63.79,62.09,63.71,4157121,0
10/28/2010,16:00,64.66,65.00,62.75,63.37,3673183,0
10/29/2010,16:00,62.09,65.30,62.01,65.20,5257451,0
11/01/2010,16:00,65.67,67.47,65.30,66.36,3701530,0
11/02/2010,16:00,67.38,67.39,66.32,67.31,2242264,0
11/03/2010,16:00,67.40,67.75,65.60,66.87,3340056,0
11/04/2010,16:00,68.75,70.50,68.53,70.00,4989579,0
11/05/2010,16:00,70.00,71.66,69.66,71.10,3785116,0
11/08/2010,16:00,70.20,71.26,70.05,70.89,2835634,0
11/09/2010,16:00,71.39,71.88,68.11,68.83,3665442,0
11/10/2010,16:00,69.65,70.36,67.37,70.06,3736525,0
11/11/2010,16:00,68.88,70.47,68.78,70.05,2789431,0
11/12/2010,16:00,68.50,69.38,67.00,67.52,4267075,0
11/15/2010,16:00,68.39,68.65,67.16,67.52,2654867,0
11/16/2010,16:00,66.00,66.38,64.76,66.03,4744400,0
11/17/2010,16:00,65.99,66.92,65.13,66.41,3099426,0
11/18/2010,16:00,68.00,68.30,67.42,67.80,2733416,0
11/19/2010,16:00,67.18,70.00,66.86,69.92,3838791,0
11/22/2010,16:00,69.58,70.50,68.71,70.45,2799202,0
11/23/2010,16:00,69.07,69.20,67.21,67.89,2593438,0
11/24/2010,16:00,68.63,69.88,68.13,69.66,2577636,0
11/26/2010,16:00,69.00,69.40,68.30,69.01,1120600,0
11/29/2010,16:00,68.49,69.25,67.14,68.98,2594610,0
11/30/2010,16:00,68.06,70.00,67.75,68.34,3373277,0
12/01/2010,16:00,69.96,70.54,69.34,70.46,3407727,0
12/02/2010,16:00,70.77,72.22,70.68,72.21,4867964,0
12/03/2010,16:00,71.77,73.64,71.73,73.58,4270329,0
12/06/2010,16:00,73.67,74.09,73.01,73.63,2874705,0
12/07/2010,16:00,74.96,74.98,72.43,72.60,3052984,0
12/08/2010,16:00,72.63,73.19,70.68,71.18,2551159,0
12/09/2010,16:00,71.91,72.79,71.36,71.98,2129866,0
12/10/2010,16:00,72.19,74.47,71.49,74.33,3218499,0
12/13/2010,16:00,75.50,77.57,75.17,75.61,4691904,0
12/14/2010,16:00,75.54,77.20,74.70,75.63,2995345,0
12/15/2010,16:00,75.18,76.85,74.59,74.67,2421815,0
12/16/2010,16:00,74.74,75.72,73.65,75.69,2497811,0
12/17/2010,16:00,75.70,76.73,75.40,76.10,3032967,0
12/20/2010,16:00,77.87,79.69,77.43,78.47,3457858,0
12/21/2010,16:00,79.51,80.29,78.72,79.98,2293690,0

12/22/2010,16:00,80.00,80.40,78.50,78.63,1705159,0
12/23/2010,16:00,78.60,79.20,77.65,78.00,1331223,0
12/27/2010,16:00,77.66,78.21,76.57,78.15,1315328,0
12/28/2010,16:00,78.70,79.35,77.64,78.09,1525853,0
12/29/2010,16:00,78.34,78.75,77.66,77.69,1354035,0
12/30/2010,16:00,77.70,78.85,77.63,78.38,1768873,0
12/31/2010,16:00,78.18,78.74,77.84,78.01,1353406,0
01/03/2011,16:00,79.55,82.80,79.15,81.85,4182807,0
01/04/2011,16:00,82.46,85.34,81.62,85.23,7372519,0
01/05/2011,16:00,84.59,85.86,83.22,84.93,4017427,0
01/06/2011,16:00,85.20,85.80,82.93,83.32,2946616,0
01/07/2011,16:00,83.59,83.72,80.08,81.33,3687142,0
01/10/2011,16:00,81.27,82.69,80.51,82.50,2399388,0
01/11/2011,16:00,83.08,85.86,82.92,84.96,3712508,0
01/12/2011,16:00,88.10,89.92,86.65,88.43,8349122,0
01/13/2011,16:00,88.52,88.90,86.70,87.40,3333337,0
01/14/2011,16:00,87.10,88.86,86.26,88.84,4319076,0
01/18/2011,16:00,89.03,91.11,88.92,91.05,3448905,0
01/19/2011,16:00,90.96,91.42,87.26,87.37,3810648,0
01/20/2011,16:00,85.58,86.25,82.83,84.25,5203716,0
01/21/2011,16:00,86.02,86.22,81.39,81.66,4216480,0
01/24/2011,16:00,81.89,84.59,81.11,82.96,3199046,0
01/25/2011,16:00,82.24,83.43,79.66,81.74,4457732,0
01/26/2011,16:00,82.92,87.81,82.30,87.71,5147100,0
01/27/2011,16:00,87.60,87.78,84.44,85.24,3366010,0
01/28/2011,16:00,85.19,86.13,82.35,83.09,2878469,0
01/31/2011,16:00,84.44,85.60,83.27,85.46,2699028,0
02/01/2011,16:00,86.52,89.71,86.31,89.64,3452586,0
02/02/2011,16:00,90.67,91.69,89.31,90.45,2977951,0
02/03/2011,16:00,90.56,90.85,87.50,90.40,2963464,0
02/04/2011,16:00,90.08,90.31,88.14,90.27,3339998,0
02/07/2011,16:00,90.59,92.25,89.75,90.78,2259551,0
02/08/2011,16:00,90.88,91.18,88.86,90.12,2160900,0
02/09/2011,16:00,89.22,89.97,85.81,86.75,3788511,0
02/10/2011,16:00,85.88,89.50,85.80,88.48,2499643,0
02/11/2011,16:00,87.93,88.86,86.85,87.51,2395918,0
02/14/2011,16:00,88.21,92.74,88.01,92.67,4150436,0
02/15/2011,16:00,92.69,93.80,90.91,92.34,2837576,0
02/16/2011,16:00,93.34,93.95,91.78,92.88,3842795,0
02/17/2011,16:00,101.62,101.62,98.03,99.52,4637091,0
02/18/2011,16:00,99.69,99.69,95.10,96.54,4637091,0
02/22/2011,16:00,95.67,97.33,92.35,92.73,5447575,0
02/23/2011,16:00,93.22,94.96,89.69,92.00,5254532,0
02/24/2011,16:00,92.68,94.93,90.52,93.32,4614438,0
02/25/2011,16:00,95.07,96.01,94.02,95.23,3507215,0
02/28/2011,16:00,96.70,97.90,94.60,97.07,3928192,0
03/01/2011,16:00,97.36,97.95,94.42,94.56,4380833,0
03/02/2011,16:00,94.84,97.39,94.24,96.88,3435026,0
03/03/2011,16:00,98.37,100.90,97.56,100.46,4176514,0
03/04/2011,16:00,100.87,101.60,97.91,99.12,2782061,0
03/07/2011,16:00,99.43,99.68,93.80,95.77,4539618,0
03/08/2011,16:00,95.99,97.18,93.55,96.70,3048038,0
03/09/2011,16:00,96.31,96.69,91.17,91.56,6338994,0
03/10/2011,16:00,89.37,90.37,84.72,85.12,7928714,0
03/11/2011,16:00,84.38,88.15,84.12,87.69,5363736,0
03/14/2011,16:00,87.73,88.83,85.75,88.62,3550478,0
03/15/2011,16:00,84.99,86.50,83.16,85.82,7936043,0
03/16/2011,16:00,86.68,87.44,82.33,83.73,5993724,0
03/17/2011,16:00,86.62,89.08,85.63,88.60,6389347,0
03/18/2011,16:00,90.40,90.94,87.65,87.95,5570658,0

03/21/2011,16:00,89.90,91.76,88.75,91.74,3996619,0
03/22/2011,16:00,92.20,92.34,90.36,92.00,3630601,0
03/23/2011,16:00,91.91,94.90,90.89,94.12,3503377,0
03/24/2011,16:00,95.05,95.75,92.70,94.88,3733946,0
03/25/2011,16:00,95.13,95.87,94.01,94.41,3283984,0
03/28/2011,16:00,94.50,96.71,93.93,94.64,2685666,0
03/29/2011,16:00,94.40,97.42,93.69,97.16,2959821,0
03/30/2011,16:00,98.69,98.95,96.51,98.18,2875368,0
03/31/2011,16:00,98.05,98.71,97.10,98.28,2875586,0
04/01/2011,16:00,99.13,99.89,97.61,98.02,2904972,0
04/04/2011,16:00,99.75,100.43,98.50,100.00,2570367,0
04/05/2011,16:00,99.23,101.99,98.71,101.04,2985479,0
04/06/2011,16:00,102.13,102.48,98.94,99.96,2799494,0
04/07/2011,16:00,99.95,100.88,97.56,98.36,3877639,0
04/08/2011,16:00,99.64,100.97,97.86,98.70,3274297,0
04/11/2011,16:00,100.00,100.65,96.18,97.00,3542224,0
04/12/2011,16:00,95.48,95.49,92.33,93.36,4774859,0
04/13/2011,16:00,95.82,96.50,94.00,95.27,3559552,0
04/14/2011,16:00,94.80,95.64,94.16,95.43,3060664,0
04/15/2011,16:00,95.54,95.61,94.23,94.35,2979193,0
04/18/2011,16:00,92.30,92.52,90.10,92.37,4244354,0
04/19/2011,16:00,92.78,94.92,92.68,94.90,2342490,0
04/20/2011,16:00,96.88,97.20,95.30,95.91,2236563,0
04/21/2011,16:00,96.56,97.32,95.89,97.22,1458583,0
04/25/2011,16:00,97.62,98.50,96.91,98.19,2022871,0
04/26/2011,16:00,98.84,98.84,96.92,97.98,2606700,0
04/27/2011,16:00,98.51,98.52,94.43,96.55,3629450,0
04/28/2011,16:00,97.11,98.78,95.53,96.59,3364094,0
04/29/2011,16:00,96.92,97.03,93.05,93.72,5320191,0
05/02/2011,16:00,94.52,95.10,91.09,91.28,5016617,0
05/03/2011,16:00,91.16,92.74,90.00,91.26,3695921,0
05/04/2011,16:00,90.75,90.75,86.13,87.55,6229842,0
05/05/2011,16:00,86.08,90.30,86.08,88.01,4446895,0
05/06/2011,16:00,89.73,90.74,88.10,88.93,4068468,0
05/09/2011,16:00,89.62,92.50,89.24,92.08,3345730,0
05/10/2011,16:00,91.92,92.19,89.06,89.55,3440980,0
05/11/2011,16:00,88.96,88.97,85.53,85.77,4301978,0
05/12/2011,16:00,85.60,88.28,84.90,87.19,4245347,0
05/13/2011,16:00,87.24,87.96,84.03,84.37,4227491,0
05/16/2011,16:00,84.68,89.03,84.39,85.95,4835890,0
05/17/2011,16:00,86.01,86.99,84.55,86.50,3796557,0
05/18/2011,16:00,86.65,89.66,86.25,89.13,3369002,0
05/19/2011,16:00,89.84,89.99,87.13,88.25,2654409,0
05/20/2011,16:00,88.05,88.24,85.83,86.01,2822171,0
05/23/2011,16:00,84.03,84.90,83.00,84.42,3772472,0
05/24/2011,16:00,85.82,87.33,85.31,86.03,3107913,0
05/25/2011,16:00,85.80,87.97,85.52,87.38,2483946,0
05/26/2011,16:00,87.45,88.88,87.00,88.48,2488610,0
05/27/2011,16:00,89.23,90.22,89.11,89.67,2248927,0
05/31/2011,16:00,91.13,91.26,88.79,90.70,2773396,0
06/01/2011,16:00,89.82,90.60,87.60,87.91,3996868,0
06/02/2011,16:00,87.95,89.30,85.88,88.31,3417128,0
06/03/2011,16:00,86.92,88.44,86.53,87.29,2904125,0
06/06/2011,16:00,87.57,88.81,86.67,86.85,2653526,0
06/07/2011,16:00,85.49,87.57,84.52,85.63,5697127,0
06/08/2011,16:00,86.06,87.50,85.57,85.75,13798096,0
06/09/2011,16:00,86.00,86.05,84.33,85.19,5247078,0
06/10/2011,16:00,85.39,86.38,84.16,84.82,4428445,0
06/13/2011,16:00,86.12,86.14,82.50,83.49,4108820,0
06/14/2011,16:00,84.70,86.92,84.30,86.16,3464821,0

06/15/2011,16:00,85.17,85.72,83.28,83.66,4164197,0
06/16/2011,16:00,83.82,83.90,80.37,81.95,4790024,0
06/17/2011,16:00,83.05,83.07,80.43,81.51,3560158,0
06/20/2011,16:00,81.27,82.38,80.82,82.20,2951066,0
06/21/2011,16:00,83.00,85.13,82.66,84.68,3195986,0
06/22/2011,16:00,84.51,86.00,84.09,84.22,2489039,0
06/23/2011,16:00,82.71,86.66,81.83,86.53,5111809,0
06/24/2011,16:00,87.19,87.33,85.44,86.62,4199185,0
06/27/2011,16:00,85.26,87.97,84.54,87.38,3607071,0
06/28/2011,16:00,87.85,89.75,87.38,89.20,3156314,0
06/29/2011,16:00,89.83,91.03,89.17,90.39,2884801,0
06/30/2011,16:00,90.84,93.10,90.71,92.45,3337105,0
07/01/2011,16:00,92.64,93.95,91.44,93.70,2682971,0
07/05/2011,16:00,94.17,95.27,93.37,94.84,2806487,0
07/06/2011,16:00,94.33,94.99,93.09,94.56,2592413,0
07/07/2011,16:00,96.23,97.47,96.11,96.52,3254474,0
07/08/2011,16:00,94.20,97.50,93.80,97.42,3021019,0
07/11/2011,16:00,95.24,96.75,94.18,95.04,2827225,0
07/12/2011,16:00,94.62,95.68,94.20,94.76,2105239,0
07/13/2011,16:00,95.73,98.95,95.61,96.95,3408328,0
07/14/2011,16:00,97.44,98.30,95.72,96.14,2593237,0
07/15/2011,16:00,96.89,98.00,96.21,98.00,2531101,0
07/18/2011,16:00,97.98,98.63,97.06,97.77,3418793,0
07/19/2011,16:00,98.88,101.72,98.85,101.43,3082839,0
07/20/2011,16:00,102.00,102.00,98.46,99.25,2761066,0
07/21/2011,16:00,100.60,100.97,98.70,100.39,1933550,0
07/22/2011,16:00,100.50,100.84,99.68,99.86,2333839,0
07/25/2011,16:00,98.66,99.60,98.05,98.29,2378479,0
07/26/2011,16:00,98.59,98.61,94.91,95.64,4151419,0
07/27/2011,16:00,95.64,96.47,93.25,93.59,2757810,0
07/28/2011,16:00,90.23,91.50,88.57,89.53,5264483,0
07/29/2011,16:00,88.21,90.74,86.95,89.82,3925973,0
08/01/2011,16:00,91.30,91.80,87.90,88.92,3239469,0
08/02/2011,16:00,88.04,89.84,85.86,85.89,2965067,0
08/03/2011,16:00,86.04,86.73,83.29,86.13,3513466,0
08/04/2011,16:00,84.04,84.42,78.78,78.87,5527517,0
08/05/2011,16:00,80.58,81.50,73.13,76.46,6339785,0
08/08/2011,16:00,71.83,73.56,67.38,67.85,6108004,0
08/09/2011,16:00,70.24,73.71,67.09,73.71,6511647,0
08/10/2011,16:00,71.28,74.45,70.02,71.20,5394711,0
08/11/2011,16:00,71.92,75.00,70.95,73.83,4974922,0
08/12/2011,16:00,75.28,78.36,74.72,77.20,4496505,0
08/15/2011,16:00,78.33,79.36,76.34,77.08,4025656,0
08/16/2011,16:00,75.93,76.87,74.74,75.32,3892399,0
08/17/2011,16:00,76.44,77.59,74.58,75.33,2560285,0
08/18/2011,16:00,71.20,72.59,69.15,70.05,4700754,0
08/19/2011,16:00,68.74,71.39,67.50,67.64,4454055,0
08/22/2011,16:00,70.23,70.33,67.88,68.12,2992945,0
08/23/2011,16:00,68.80,72.53,68.62,72.53,3047114,0
08/24/2011,16:00,72.50,75.07,72.00,74.83,3317727,0
08/25/2011,16:00,75.62,76.10,73.17,73.66,2754062,0
08/26/2011,16:00,73.57,76.99,72.27,76.60,3288114,0
08/29/2011,16:00,77.92,81.23,77.56,81.22,3388114,0
08/30/2011,16:00,80.81,82.73,80.23,82.06,3459142,0
08/31/2011,16:00,83.36,85.64,81.70,82.85,4530972,0
09/01/2011,16:00,82.84,83.58,81.43,82.01,2818517,0
09/02/2011,16:00,79.20,80.53,77.77,78.49,3341462,0
09/06/2011,16:00,74.83,75.55,73.30,75.20,5327882,0
09/07/2011,16:00,77.90,81.47,77.47,81.46,4079214,0
09/08/2011,16:00,80.01,81.78,79.08,79.66,2972017,0

09/09/2011,16:00,77.77,79.58,75.50,76.63,3463997,0
09/12/2011,16:00,74.92,77.24,73.70,75.87,2930863,0
09/13/2011,16:00,75.60,78.11,74.90,77.50,2227589,0
09/14/2011,16:00,77.82,79.89,76.51,78.59,2458811,0
09/15/2011,16:00,79.90,79.90,78.09,79.49,2162618,0
09/16/2011,16:00,79.75,80.15,77.35,77.94,2918432,0
09/19/2011,16:00,75.76,76.11,74.01,75.46,2994674,0
09/20/2011,16:00,75.80,75.87,70.25,70.60,4559973,0
09/21/2011,16:00,69.10,69.12,61.50,61.55,8766627,0
09/22/2011,16:00,58.26,58.30,53.86,55.19,8949155,0
09/23/2011,16:00,55.09,58.93,54.85,57.84,6043819,0
09/26/2011,16:00,58.59,60.19,56.36,60.07,4182257,0
09/27/2011,16:00,62.70,63.23,60.20,60.77,4193007,0
09/28/2011,16:00,60.54,60.76,55.26,55.66,6550467,0
09/29/2011,16:00,57.27,57.74,52.44,54.19,6213996,0
09/30/2011,16:00,51.82,53.16,51.08,51.17,5601744,0
10/03/2011,16:00,50.25,52.43,47.93,48.30,6242549,0
10/04/2011,16:00,47.34,53.59,47.31,53.41,8411504,0
10/05/2011,16:00,53.42,57.74,52.51,57.36,6564380,0
10/06/2011,16:00,57.37,59.20,56.25,58.89,6082947,0
10/07/2011,16:00,59.03,59.50,54.89,55.87,4819776,0
10/10/2011,16:00,57.88,60.77,57.46,60.70,4462171,0
10/11/2011,16:00,59.47,62.10,59.03,61.02,3885994,0
10/12/2011,16:00,62.22,65.00,62.15,62.75,5102770,0
10/13/2011,16:00,62.26,62.93,60.51,62.31,3231248,0
10/14/2011,16:00,64.13,65.50,63.24,65.21,3141123,0
10/17/2011,16:00,64.69,64.79,60.00,60.27,4682583,0
10/18/2011,16:00,59.56,61.81,57.37,61.25,6233306,0
10/19/2011,16:00,60.40,60.68,56.60,56.94,5106126,0
10/20/2011,16:00,57.33,59.55,56.01,59.05,5885124,0
10/21/2011,16:00,60.68,60.89,58.87,60.03,3755141,0
10/24/2011,16:00,61.42,64.34,61.04,63.71,4137732,0
10/25/2011,16:00,63.11,63.44,60.30,60.42,3963545,0
10/26/2011,16:00,62.91,63.35,60.10,62.18,5034939,0
10/27/2011,16:00,64.79,71.44,64.38,69.66,10192366,0
10/28/2011,16:00,69.71,73.72,67.29,72.81,6632209,0
10/31/2011,16:00,70.46,71.31,68.19,68.22,6385331,0
11/01/2011,16:00,64.16,68.56,63.14,67.35,7075070,0
11/02/2011,16:00,69.73,70.26,68.00,69.94,4549032,0
11/03/2011,16:00,70.71,71.46,68.68,70.92,4811323,0
11/04/2011,16:00,70.41,72.50,70.00,71.45,3645008,0
11/07/2011,16:00,71.30,72.87,69.50,70.45,3523773,0
11/08/2011,16:00,71.04,71.60,69.19,70.49,3563781,0
11/09/2011,16:00,67.76,69.37,66.00,66.20,4555913,0
11/10/2011,16:00,68.25,68.26,65.34,66.85,3796643,0
11/11/2011,16:00,67.80,70.59,67.79,69.71,3220362,0
11/14/2011,16:00,70.16,70.50,68.80,70.09,2543766,0
11/15/2011,16:00,69.80,74.38,69.20,73.45,6664541,0
11/16/2011,16:00,72.55,73.41,70.39,70.53,4047196,0
11/17/2011,16:00,70.01,72.09,66.55,67.29,5826490,0
11/18/2011,16:00,68.04,69.12,66.71,67.46,2858870,0
11/21/2011,16:00,65.51,66.25,64.01,65.66,3257343,0
11/22/2011,16:00,65.29,66.15,63.28,63.90,3029299,0
11/23/2011,16:00,62.54,62.92,59.86,59.96,3581215,0
11/25/2011,16:00,59.65,61.29,59.55,59.72,1563415,0
11/28/2011,16:00,62.88,64.20,62.07,62.94,2804157,0
11/29/2011,16:00,63.24,64.35,61.90,63.11,2178949,0
11/30/2011,16:00,67.28,67.84,66.67,67.81,4375705,0
12/01/2011,16:00,67.48,69.94,67.30,69.08,3071962,0
12/02/2011,16:00,70.49,71.06,68.08,68.34,3377802,0

12/05/2011,16:00,71.04,71.83,70.29,71.28,4893536,0
12/06/2011,16:00,70.53,73.37,69.70,72.23,4404375,0
12/07/2011,16:00,71.25,71.92,70.67,71.40,3110625,0
12/08/2011,16:00,70.93,70.94,67.36,67.71,3632295,0
12/09/2011,16:00,67.80,69.95,67.67,69.35,3116436,0
12/12/2011,16:00,67.54,67.69,65.87,67.12,2401442,0
12/13/2011,16:00,67.80,68.50,63.52,64.24,3097078,0
12/14/2011,16:00,63.10,64.51,61.94,62.58,3172881,0
12/15/2011,16:00,63.98,64.19,62.09,63.14,2670494,0
12/16/2011,16:00,63.87,65.38,63.40,63.95,2981310,0
12/19/2011,16:00,64.25,64.39,59.33,59.71,4280424,0
12/20/2011,16:00,61.29,64.00,61.23,63.80,3300516,0
12/21/2011,16:00,63.78,64.70,62.38,63.76,2390059,0
12/22/2011,16:00,64.00,66.04,63.88,65.57,2463116,0
12/23/2011,16:00,65.64,65.96,64.46,65.31,1521762,0
12/27/2011,16:00,65.66,66.21,64.82,64.95,1285612,0
12/28/2011,16:00,65.03,65.09,61.78,61.95,2382433,0
12/29/2011,16:00,62.15,62.71,61.35,62.39,2666947,0
12/30/2011,16:00,62.35,63.23,62.08,62.35,1908263,0
01/03/2012,16:00,64.51,66.56,64.39,65.85,2954126,0
01/04/2012,16:00,65.39,67.91,65.05,66.80,4062632,0
01/05/2012,16:00,66.15,66.80,64.82,66.39,3487443,0
01/06/2012,16:00,67.61,67.78,65.76,66.59,3653140,0
01/09/2012,16:00,67.05,67.26,65.60,66.17,2600549,0
01/10/2012,16:00,68.17,69.34,67.95,68.82,3550315,0
01/11/2012,16:00,68.58,70.59,67.84,70.23,3798423,0
01/12/2012,16:00,70.73,71.59,69.64,71.39,3703567,0
01/13/2012,16:00,69.88,70.84,69.26,70.25,2652296,0
01/17/2012,16:00,71.73,71.99,70.11,70.51,2295606,0
01/18/2012,16:00,70.49,71.93,70.00,71.54,2445067,0
01/19/2012,16:00,71.89,73.00,71.15,72.03,2968872,0
01/20/2012,16:00,71.79,72.84,71.20,71.50,2224167,0
01/23/2012,16:00,71.98,73.29,71.56,72.75,2578381,0
01/24/2012,16:00,71.79,74.00,71.25,73.90,2554908,0
01/25/2012,16:00,73.20,76.99,72.80,76.55,3546013,0
01/26/2012,16:00,77.73,78.85,74.80,75.18,2985960,0
01/27/2012,16:00,70.93,73.80,70.25,73.06,6523445,0
01/30/2012,16:00,72.15,73.09,71.67,72.10,2615777,0
01/31/2012,16:00,73.03,73.30,70.50,72.25,3291380,0
02/01/2012,16:00,73.31,73.90,72.68,73.10,1845633,0
02/02/2012,16:00,73.49,74.46,72.82,73.29,1978729,0
02/03/2012,16:00,74.78,75.92,74.30,75.12,2494834,0
02/06/2012,16:00,74.35,75.41,74.22,74.99,1845899,0
02/07/2012,16:00,76.77,77.00,74.95,75.51,4368323,0
02/08/2012,16:00,76.88,77.67,75.76,76.63,2643948,0
02/09/2012,16:00,77.10,77.32,75.50,76.23,2061038,0
02/10/2012,16:00,74.88,75.16,72.96,73.55,2981982,0
02/13/2012,16:00,74.29,74.43,71.78,71.89,3362702,0
02/14/2012,16:00,71.15,71.28,68.71,69.91,4634607,0
02/15/2012,16:00,70.47,70.49,68.15,68.68,4246490,0
02/16/2012,16:00,66.00,69.12,64.90,68.67,5327575,0
02/17/2012,16:00,68.77,68.93,66.00,66.72,3977699,0
02/21/2012,16:00,67.40,68.15,66.16,66.27,3620449,0
02/22/2012,16:00,66.31,66.63,65.54,65.78,2811633,0
02/23/2012,16:00,65.57,66.44,65.15,66.11,2461740,0
02/24/2012,16:00,66.44,68.86,66.05,67.86,4040063,0
02/27/2012,16:00,67.25,67.67,66.22,66.61,3074831,0
02/28/2012,16:00,66.92,66.98,65.35,65.47,3467069,0
02/29/2012,16:00,65.94,65.94,62.91,63.48,5236718,0
03/01/2012,16:00,64.25,65.41,63.70,64.87,3246332,0

03/02/2012,16:00,64.55,64.87,63.65,64.02,2758721,0