1/3/07,2232.02,2238.94,2200.42,2218
1/4/07,2217.95,2227.13,2201.69,2222.96
1/5/07,2219.76,2219.76,2193.01,2197.45
1/8/07,2197.45,2205.9,2185.89,2201.45
1/9/07,2201.47,2208.29,2187.87,2206.13
1/10/07,2203.34,2212.59,2192.25,2210.39
1/11/07,2210.34,2237.31,2210.34,2232.48
1/12/07,2232.46,2247.22,2231.65,2247.2
1/16/07,2247.51,2257.68,2241.89,2245.2
1/17/07,2242.85,2251.69,2240.83,2243.05
1/18/07,2242.16,2243.31,2221.4,2224.03
1/19/07,2224.03,2238.05,2219.75,2237.81
1/22/07,2238.37,2238.74,2219.04,2223.38
1/23/07,2222.51,2247.81,2222.51,2240.63
1/24/07,2242.51,2261.18,2242.51,2261.17
1/25/07,2260.74,2261.84,2233.43,2236.69
1/26/07,2236.68,2244.2,2224.41,2242.42
1/29/07,2242.18,2257.13,2241.74,2249.68
1/30/07,2250.7,2263.04,2249.95,2262.74
1/31/07,2262.66,2279.02,2251.88,2273.7
2/1/07,2274.33,2293.38,2274.33,2293.38
2/2/07,2293.34,2301.04,2291.46,2298.39
2/5/07,2297.58,2300.86,2289.68,2294.34
2/6/07,2294.62,2302.4,2289.66,2302.38
2/7/07,2304.83,2315.2,2303.08,2314.01
2/8/07,2313.64,2317.64,2304.92,2316.22
2/9/07,2316.04,2320.44,2290.16,2297.41
2/12/07,2297.25,2299.95,2288.35,2293.51
2/13/07,2295.03,2311.74,2295.03,2311.74
2/14/07,2311.86,2329.17,2311.86,2324.86
2/15/07,2324.58,2334.15,2322.62,2331.49
2/16/07,2331.41,2335.2,2320.67,2334.86
2/20/07,2333.73,2353.36,2324.79,2351.65
2/21/07,2351.74,2356.41,2342.41,2356.4
2/22/07,2357.06,2364.78,2346.74,2359.68
2/23/07,2359.1,2359.53,2347.79,2357.04
2/26/07,2359.41,2366.25,2342.66,2351.85
2/27/07,2345.24,2345.24,2264.89,2272.68
2/28/07,2273.52,2287.57,2258.53,2278.66
3/1/07,2267.44,2281.31,2227.76,2270.37
3/2/07,2269.54,2269.54,2233.93,2234.8
3/5/07,2228.75,2235.42,2200.31,2200.33
3/6/07,2206.13,2246.08,2206.13,2239.94
3/7/07,2239.21,2250.95,2233.38,2238.41
3/8/07,2245.34,2266.2,2245.34,2254.72
3/9/07,2256.52,2269.63,2251.48,2261.6
3/12/07,2261.13,2274.97,2258.29,2272.3
3/13/07,2269.01,2269.01,2222.94,2224.24
3/14/07,2223.8,2239.05,2200.26,2236.59
3/15/07,2236.22,2253.63,2236.06,2252.53
3/16/07,2252.05,2258.31,2238.84,2242.47
3/19/07,2243.04,2270.78,2243.04,2266.88
3/20/07,2266.49,2282.2,2264.8,2282.2
3/21/07,2282.64,2319.12,2278.8,2315.82
3/22/07,2315.78,2321.25,2308.93,2317.25
3/23/07,2317.46,2327.11,2317.46,2325
3/26/07,2325.08,2327.99,2305.92,2324.67
3/27/07,2323.22,2323.22,2304.5,2309.71
3/28/07,2309.35,2309.35,2287.04,2296.34
3/29/07,2300.27,2310.47,2283.99,2300.4
3/30/07,2300.87,2313.33,2287.81,2303
4/2/07,2304.98,2312.65,2301,2312.64
4/3/07,2314.78,2337.49,2314.78,2333.76
4/4/07,2333.67,2336.02,2327.8,2334.86
4/5/07,2335.12,2345.18,2334.11,2343.33
4/9/07,2344.39,2348.96,2338.94,2344.26
4/10/07,2344.19,2353.83,2343.97,2350.88
4/11/07,2351.18,2351.46,2330.14,2336.9
4/12/07,2336.81,2353.92,2325.29,2353.92
4/13/07,2353.48,2362.81,2346.4,2362.8
4/16/07,2365.3,2388.62,2365.3,2388.61
4/17/07,2388.64,2392.53,2381.18,2386.99
4/18/07,2383.92,2389.31,2374.03,2383.27
4/19/07,2378.68,2383.16,2363.75,2374.29
4/20/07,2375.08,2398.16,2375.08,2396.66
4/23/07,2396.52,2403.04,2390.99,2395.39
4/24/07,2396.51,2399.33,2380.77,2395.1
4/25/07,2395.63,2417.44,2395.63,2413.25
4/26/07,2412.91,2418.76,2401.79,2414.87
4/27/07,2412.23,2412.23,2399.19,2406.86
4/30/07,2407.09,2408.06,2373.93,2374
5/1/07,2374.06,2381.53,2357.42,2379.66
5/2/07,2379.42,2410.99,2379.33,2406.86
5/3/07,2407.4,2414.33,2402.57,2409.84
5/4/07,2412.57,2419.25,2407.86,2417.79
5/7/07,2417.47,2425.34,2417.22,2419.59
5/8/07,2417.05,2417.05,2396.89,2416.96
5/9/07,2416.74,2434.01,2410.65,2430.17
5/10/07,2426.14,2426.14,2390.65,2391.02
5/11/07,2391.06,2414.69,2391.06,2414.68
5/14/07,2414.13,2420.61,2396.63,2401.74
5/15/07,2401.53,2416.05,2388.57,2389.66
5/16/07,2391.89,2405.26,2383.8,2405.25
5/17/07,2403.78,2406.94,2393.99,2399.84
5/18/07,2403.25,2421.34,2399.41,2418.9
5/21/07,2418.6,2444.46,2418.27,2437.48
5/23/07,2446.92,2461.61,2439.27,2440.16
5/24/07,2439.5,2451.68,2404.64,2408.88
5/25/07,2411.5,2428.66,2411.5,2424.78
5/29/07,2425.71,2442.98,2425.71,2438.15
5/30/07,2432.86,2455.74,2423.51,2455.71
5/31/07,2455.79,2470.59,2455.79,2465.72
6/1/07,2465.87,2486.85,2465.87,2480.66
6/4/07,2478.88,2487.03,2472.9,2486.8
6/5/07,2483.83,2483.83,2462.15,2471.41
6/6/07,2467.19,2467.19,2438.52,2445.11
6/7/07,2444.95,2444.95,2399.46,2399.46
6/8/07,2399.09,2426.06,2392.62,2425.71
6/11/07,2425.7,2434.77,2415.35,2425.81
6/12/07,2422.48,2424.52,2395.35,2397.51
6/13/07,2399.82,2428.66,2399.82,2428.1
6/14/07,2428.52,2449.36,2428.52,2442.25
6/15/07,2450.31,2471.27,2450.31,2463.29
6/18/07,2463.29,2466.77,2453.58,2460.18
6/19/07,2460.4,2466.17,2446.96,2463.92
6/20/07,2465.43,2470.37,2435.88,2436.46
6/21/07,2435.07,2450.04,2419.82,2449.3
6/22/07,2448.03,2448.03,2419.3,2427.25
6/25/07,2427.22,2438.23,2406.24,2412.33
6/26/07,2413.72,2424.78,2402.07,2405.87
6/27/07,2402.74,2434.15,2392.88,2433.64
6/28/07,2433.64,2452.5,2433.21,2437.24
6/29/07,2440.19,2455.41,2423.35,2431.47
7/2/07,2435.36,2460.15,2435.36,2460.14
7/3/07,2461.02,2468.96,2461.02,2466.82
7/5/07,2467.14,2472.99,2457.27,2472.1
7/6/07,2471.92,2485.06,2463.73,2482.53
7/9/07,2484.61,2490.11,2477,2487.24
7/10/07,2483.67,2483.67,2450.7,2450.85
7/11/07,2450.68,2461.45,2443.4,2460.97
7/12/07,2464.09,2501.23,2464.09,2501.23
7/13/07,2499.65,2509.12,2494.58,2507.38
7/16/07,2505.96,2507.08,2489.85,2493.28
7/17/07,2493.25,2505.66,2493.25,2495.62
7/18/07,2492.15,2492.15,2466.95,2488.74
7/19/07,2490.07,2504.71,2490.07,2502.86
7/20/07,2501.18,2501.18,2459.74,2469.49
7/22/07,2469.66,2485.16,2469.66,2471.45
7/24/07,2467.06,2467.06,2410.07,2415.23
7/25/07,2420.01,2437.75,2394.94,2416.65
7/26/07,2406.23,2406.23,2327.31,2354.95
7/27/07,2353.76,2362.71,2318.46,2318.46
7/30/07,2319.54,2417.42,2306.99,2339.18
7/31/07,2339.17,2366.2,2314.13,2315.93
8/1/07,2314.99,2326.86,2285.16,2320.02
8/2/07,2322.18,2338.3,2317.75,2334.77
8/3/07,2331.84,2333.99,2259.48,2260.33
8/6/07,2264.06,2288.86,2231.46,2288.86
8/7/07,2288.22,2314.93,2266.78,2302.4
8/8/07,2308.61,2360.76,2308.35,2343.28
8/9/07,2330.77,2333.71,2287.22,2290.66
8/10/07,2281.12,2323.99,2249.06,2302.95
8/13/07,2307.46,2332.35,2296.83,2296.87
8/14/07,2299.59,2305.41,2250.59,2250.6
8/16/07,2213.07,2229.4,2152.63,2227.02
8/17/07,2248.71,2299.97,2241.44,2274.64
8/20/07,2277.96,2289.44,2259.33,2281.84
8/21/07,2279.77,2296.81,2273.21,2286.53
8/22/07,2292.97,2320.31,2292.97,2318.28
8/23/07,2321.17,2330.83,2296.18,2304.26
8/24/07,2304.07,2333.81,2301.42,2333.78
8/27/07,2331.97,2331.97,2309.56,2311.02
8/28/07,2306.59,2306.59,2252.9,2253.21
8/29/07,2257.71,2305.56,2257.71,2305.56
8/30/07,2299.79,2315.52,2286.01,2296.35
8/31/07,2306.78,2335.03,2306.78,2326.76
9/4/07,2326.52,2360.67,2322.86,2348.74
9/5/07,2344.05,2344.05,2313.17,2322.38
9/6/07,2322.16,2336.4,2310.37,2330.05
9/7/07,2321.25,2321.25,2279.51,2286.36
9/10/07,2289.15,2298.78,2260.25,2269.13
9/11/07,2272.33,2300.65,2272.33,2299.4
9/12/07,2297.44,2307.02,2290.31,2292.44
9/13/07,2296.1,2315.59,2290.06,2300.9
9/14/07,2295.52,2309.36,2282.36,2308.85
9/17/07,2306.53,2306.53,2286.81,2290.35
9/18/07,2293.59,2365.49,2292.18,2365.48
9/19/07,2369.06,2402.93,2369.06,2384.87
9/20/07,2384.03,2385.83,2358.29,2365.95
9/21/07,2370.82,2382.73,2370.82,2372.45
9/24/07,2372.74,2378.2,2351.33,2355.02
9/25/07,2354.91,2354.91,2333.66,2346.75
9/26/07,2353.79,2367.91,2350.48,2362.07
9/27/07,2365.43,2376.14,2365.43,2375.83
9/28/07,2375.44,2381.96,2359.58,2365.37
10/1/07,2365.91,2408.52,2365.86,2405.97
10/2/07,2406.23,2418.54,2404.29,2417.59
10/3/07,2413.57,2419.03,2402.03,2407.47
10/4/07,2409.37,2413.94,2401.65,2410.83
10/5/07,2416.43,2454.76,2416.43,2449.33
10/8/07,2447.73,2450.37,2431.12,2436.46
10/9/07,2437.77,2453.76,2432.39,2453.76
10/10/07,2451.97,2452.46,2436.54,2449.11
10/11/07,2450.41,2467.61,2418.32,2429.06
10/12/07,2430.07,2446.24,2430.01,2441.12
10/15/07,2441.34,2445.24,2403.91,2415.4
10/16/07,2415.38,2415.38,2394.8,2395.72
10/17/07,2399.68,2416.71,2376.84,2398.86
10/18/07,2395.31,2405.58,2382.96,2399.62
10/19/07,2399.61,2399.61,2337.48,2337.62
10/22/07,2337.33,2361.34,2314.85,2359.29
10/23/07,2359.28,2377.93,2351.38,2377.91
10/24/07,2372.12,2372.12,2326.22,2365.52
10/26/07,2362.48,2391.87,2362.48,2391.87
10/29/07,2394.58,2408.38,2389.39,2398.63
10/30/07,2396,2397.58,2383.17,2385.91
10/31/07,2387.28,2421.22,2383.97,2415.49
11/1/07,2413.48,2413.48,2341.76,2343.62
11/2/07,2348.4,2355.6,2322.81,2344.55
11/5/07,2335.39,2336.48,2307.95,2325.09
11/6/07,2327.87,2352.62,2313.14,2352.39
11/7/07,2343.37,2343.37,2285.47,2285.85
11/8/07,2289.68,2302.93,2253.45,2298.45
11/9/07,2288.54,2292.41,2255.43,2268.89
11/12/07,2267.2,2289.92,2246.8,2248.66
11/13/07,2255.25,2306.87,2255.25,2306.47
11/14/07,2309.99,2323.83,2282.72,2286.26
11/15/07,2284.03,2284.92,2245.15,2258.76
11/16/07,2261.2,2266.1,2234.93,2255.64
11/19/07,2255.51,2255.51,2199.74,2204.67
11/20/07,2205.53,2226.39,2168.74,2201.21
11/21/07,2198.85,2198.85,2161.83,2171.16
11/23/07,2177.2,2218.24,2177.2,2211.05
11/26/07,2211.79,2221.01,2163.66,2164.5
11/27/07,2164.54,2191.87,2164.08,2187.07
11/28/07,2193.95,2257.71,2193.95,2256.05
11/29/07,2255.82,2258.08,2238.52,2249.83
11/30/07,2255.37,2289.61,2255.37,2267.23
12/3/07,2267.24,2269.55,2248.02,2248.04
12/4/07,2243.45,2243.45,2224.22,2231.65
12/5/07,2240.17,2270.05,2240.17,2263.3
12/6/07,2262.39,2314.55,2261,2314.55
12/7/07,2315.69,2322.53,2309.79,2317.05
12/10/07,2319.59,2342.02,2316.93,2335.64
12/11/07,2335.85,2346.09,2268.26,2269.01
12/12/07,2284,2322.58,2253.94,2277.15
12/13/07,2269.87,2270.68,2244.47,2270.15
12/14/07,2270.09,2270.09,2230.02,2230.56
12/17/07,2226.42,2226.42,2194.78,2194.78
12/18/07,2194.71,2223.25,2182.65,2219.21
12/19/07,2218.33,2227.73,2205.07,2219.12
12/20/07,2224.23,2240.76,2207.25,2240.74
12/21/07,2248.86,2281.86,2248.86,2281.8
12/24/07,2282.48,2304.21,2282.48,2303.7
12/26/07,2299.91,2308.07,2287.08,2304.64
12/27/07,2301.08,2301.08,2259.49,2259.94
12/28/07,2260.86,2277.31,2252.51,2257.19
12/31/07,2254.98,2257.09,2234.12,2245.58