05/05/09	501	05/06/00	0	31820	31900	31820	31900	54	0
05/05/09	501	05/08/00	0	31840	32030	31840	32030	222	0
05/05/09	501	05/10/00	0	32910	33200	32910	33200	369	0
05/05/09	501	05/12/00	0	33570	33570	33570	33570	435	0
05/05/09	501	06/02/00	0	33750	33750	33750	33750	1481	0
05/05/09	501	06/04/00	0	34040	34040	34040	34040	3572	0
05/05/09	502	05/06/00	0	32290	32610	32290	32610	345	0
05/05/09	502	05/08/00	0	33590	33960	33590	33960	1146	0
05/05/09	502	05/10/00	0	34740	34960	34740	34960	2759	0
05/05/09	502	05/12/00	0	35940	36180	35940	36180	4818	0
05/05/09	502	06/02/00	0	36230	36600	36230	36600	9123	0
05/05/09	502	06/04/00	0	36550	36840	36550	36840	13059	0
05/05/09	506	05/05/00	0	31950	31950	31950	31950	4	0
05/05/09	506	05/07/00	0	32320	32320	32320	32320	4	0
05/05/09	506	05/09/00	0	31500	31500	31500	31500	4	0
05/05/09	506	05/11/00	0	34070	34070	34070	34070	4	0
05/05/09	506	06/01/00	0	35130	35130	35130	35130	4	0
05/05/09	506	06/03/00	0	35530	35530	35530	35530	4	0
05/05/09	507	05/06/00	0	31720	31720	31720	31720	6	0
05/05/09	507	05/08/00	0	32150	32300	32150	32300	11	0
05/05/09	507	05/10/00	0	33290	33720	33290	33720	9	0
05/05/09	507	05/12/00	0	35170	35650	35170	35490	6	0
05/05/09	507	06/02/00	0	35410	35890	35410	35740	8	0
05/05/09	507	06/04/00	0	36000	36480	36000	36480	11	0
05/05/09	508	05/05/00	0	3050	3050	3050	3050	6	0
05/05/09	508	05/07/00	0	2640	2645	2640	2640	6	0
05/05/09	508	05/09/00	0	2525	2530	2525	2525	6	0
05/05/09	508	05/11/00	0	2550	2555	2550	2550	6	0
05/05/09	508	06/01/00	0	2580	2585	2580	2580	6	0
05/05/09	508	06/03/00	0	2925	2930	2925	2925	255	0
05/05/09	512	05/05/00	0	8560	8620	8560	8620	228	0
05/05/09	512	05/06/00	0	8640	8790	8640	8790	74	0
05/05/09	512	05/07/00	0	8770	8810	8770	8810	36	0
05/05/09	512	05/08/00	0	8890	8950	8890	8950	305	0
05/05/09	512	05/09/00	0	8820	8820	8780	8800	569	0
05/05/09	512	05/10/00	0	8900	8900	8850	8880	754	0
05/05/09	513	05/05/00	0	9200	9200	9200	9200	6	0
05/05/09	513	05/06/00	0	9200	9200	9200	9200	6	0
05/05/09	513	05/07/00	0	9180	9180	9180	9180	6	0
05/05/09	513	05/08/00	0	9180	9180	9180	9180	6	0
05/05/09	513	05/09/00	0	9160	9160	9160	9160	6	0
05/05/09	513	05/10/00	0	9160	9160	9160	9160	6	0
05/05/09	516	05/05/00	0	9510	9510	9510	9510	4	0
05/05/09	516	05/06/00	0	9510	9510	9510	9510	4	0
05/05/09	516	05/07/00	0	9470	9470	9470	9470	4	0
05/05/09	516	05/08/00	0	9120	9120	9120	9120	4	0
05/05/09	516	05/09/00	0	9130	9130	9130	9130	4	0
05/05/09	516	05/10/00	0	9130	9130	9130	9130	4	0
05/05/09	517	05/06/00	0	31750	31750	31750	31750	6	0
05/05/09	517	05/08/00	0	32200	32200	32200	32200	6	0
05/05/09	517	05/10/00	0	33220	33220	33220	33220	6	0
05/05/09	517	05/12/00	0	34720	34720	34720	34720	6	0
05/05/09	517	06/02/00	0	34210	34210	34210	34210	7	0
05/05/09	517	06/04/00	0	34210	34210	34210	34210	6	0
05/05/09	519	05/05/00	0	93.2	93.9	93.2	93.5	33	0
05/05/09	519	05/07/00	0	93.8	94.6	93.8	94.4	10	0
05/05/09	519	05/09/00	0	94.6	95.4	94.6	95.2	6	0
05/05/09	519	05/11/00	0	95.4	96.6	95.4	96.3	37	0
05/05/09	519	06/01/00	0	97.2	98.3	97.2	97.7	54	0
05/05/09	519	06/03/00	0	97.6	99.2	97.6	98.6	239	0
05/05/09	521	05/07/00	0	24020	24450	24020	24350	16	0
05/05/09	521	05/09/00	0	24740	24740	24570	24570	24	0
05/05/09	521	05/11/00	0	24800	24800	24730	24730	40	0
05/05/09	521	06/01/00	0	24140	24180	24120	24170	59	0
05/05/09	521	06/03/00	0	23760	23900	23760	23850	1017	0
05/05/09	521	06/05/00	0	23940	24010	23940	24010	1350	0
05/05/09	522	05/07/00	0	26950	26950	26950	26950	5	0
05/05/09	522	05/09/00	0	25890	25890	25890	25890	5	0
05/05/09	522	05/11/00	0	23590	23590	23590	23590	5	0
05/05/09	522	06/01/00	0	21100	21100	21100	21100	5	0
05/05/09	522	06/03/00	0	23730	23730	23730	23730	5	0
05/05/09	522	06/05/00	0	23570	23620	23570	23620	5	0
05/05/09	543	05/05/00	0	2350	2350	2350	2350	17	0
05/05/09	543	05/06/00	0	2248	2248	2248	2248	4	0
05/05/09	543	05/07/00	0	2320	2320	2274	2274	25	0
05/05/09	543	05/08/00	0	2320	2320	2263	2263	28	0
05/05/09	543	05/09/00	0	2314	2314	2265	2265	381	0
05/05/09	543	05/10/00	0	2497	2497	2476	2476	413	0
05/05/09	544	05/05/00	0	2663	2663	2663	2663	4	0
05/05/09	544	05/06/00	0	2663	2663	2663	2663	4	0
05/05/09	544	05/07/00	0	2663	2663	2663	2663	4	0
05/05/09	544	05/08/00	0	2663	2663	2663	2663	4	0
05/05/09	544	05/09/00	0	2663	2663	2663	2663	4	0
05/05/09	544	05/10/00	0	2663	2663	2663	2663	4	0
05/05/09	558	05/05/00	0	16410	16490	16410	16490	115	0
05/05/09	558	05/07/00	0	18180	18200	18050	18050	228	0
05/05/09	558	05/09/00	0	19010	19010	18800	18800	385	0
05/05/09	558	05/11/00	0	19500	19500	19400	19410	1098	0
05/05/09	558	06/01/00	0	20050	20140	19940	19940	6729	0
05/05/09	558	06/03/00	0	20710	20790	20610	20610	17570	0
05/05/09	559	05/05/00	0	10630	10640	9410	9410	52	0
05/05/09	559	05/07/00	0	10730	10730	10370	10370	26	0
05/05/09	559	05/09/00	0	11270	11300	10950	10950	52	0
05/05/09	559	05/11/00	0	11460	11660	11460	11560	324	0
05/05/09	559	06/01/00	0	11740	12000	11740	11790	496	0
05/05/09	559	06/03/00	0	12240	12240	12050	12200	2914	0
05/05/09	565	05/06/00	0	526	526	526	526	4	0
05/05/09	565	05/07/00	0	530	530	530	530	4	0
05/05/09	565	05/08/00	0	544	544	544	544	4	0
05/05/09	565	05/09/00	0	574	574	574	574	4	0
05/05/09	565	05/10/00	0	579	579	579	579	4	0
05/05/09	565	05/11/00	0	598	598	598	598	13	0
05/05/09	566	05/05/00	0	221.0	221.0	221.0	221.0	25	0
05/05/09	566	05/06/00	0	197.3	197.3	197.2	197.2	15	0
05/05/09	566	05/07/00	0	182.7	182.7	179.4	179.8	30	0
05/05/09	566	05/08/00	0	192.2	192.2	190.6	190.6	45	0
05/05/09	566	05/09/00	0	216.1	216.1	212.0	212.0	131	0
05/05/09	566	05/10/00	0	213.9	213.9	208.9	208.9	31	0
05/05/09	571	05/05/00	0	143.1	146.3	143.1	146.3	181	0
05/05/09	571	05/06/00	0	139.6	143.4	139.6	143.0	347	0
05/05/09	571	05/07/00	0	138.0	141.1	137.7	141.1	1011	0
05/05/09	571	05/08/00	0	137.3	139.8	137.0	139.8	1822	0
05/05/09	571	05/09/00	0	138.4	139.5	137.3	139.5	4894	0
05/05/09	571	05/10/00	0	137.6	139.5	137.3	139.5	9574	0
05/05/09	572	05/05/00	0	152.00	155.40	152.00	155.00	162	0
05/05/09	572	05/06/00	0	148.00	148.40	147.70	147.90	150	0
05/05/09	572	05/07/00	0	144.60	144.70	144.00	144.50	548	0
05/05/09	572	05/08/00	0	139.90	141.70	139.90	141.70	313	0
05/05/09	572	05/09/00	0	139.50	140.80	139.50	140.80	361	0
05/05/09	572	05/10/00	0	138.60	140.40	138.60	140.20	891	0
05/05/09	573	05/05/00	0	128.20	129.20	128.20	129.20	76	0
05/05/09	573	05/06/00	0	127.35	128.75	127.35	128.75	41	0
05/05/09	573	05/07/00	0	126.50	128.20	126.50	128.20	65	0
05/05/09	573	05/08/00	0	126.50	127.90	126.50	127.90	64	0
05/05/09	573	05/09/00	0	126.40	127.90	126.40	127.90	195	0
05/05/09	573	05/10/00	0	126.55	128.00	126.55	128.00	538	0
05/05/09	574	05/06/00	0	125.10	125.10	124.60	124.90	20	0
05/05/09	574	05/07/00	0	124.80	125.50	124.70	125.50	25	0
05/05/09	574	05/08/00	0	125.40	126.10	125.40	126.10	52	0
05/05/09	574	05/09/00	0	125.70	126.30	125.70	126.30	110	0
05/05/09	574	05/10/00	0	126.00	126.50	126.00	126.50	65	0
05/05/09	574	05/11/00	0	125.40	126.60	125.40	126.60	131	0
05/05/09	581	05/06/00	0	1448	1449	1445	1446	633	0
05/05/09	581	05/08/00	0	1449	1449	1444	1446	914	0
05/05/09	581	05/10/00	0	1449	1449	1444	1445	2159	0
05/05/09	581	05/12/00	0	1450	1450	1445	1447	7730	0
05/05/09	581	06/02/00	0	1449	1449	1445	1447	35172	0
05/05/09	581	06/04/00	0	1449	1449	1445	1445	51408	0
05/05/09	582	05/06/00	0	235.0	235.7	234.8	234.8	16	0
05/05/09	582	05/08/00	0	234.0	235.9	234.0	235.1	31	0
05/05/09	582	05/10/00	0	233.9	234.8	233.5	234.5	19	0
05/05/09	582	05/12/00	0	232.7	234.4	232.6	232.6	184	0
05/05/09	582	06/02/00	0	233.3	233.5	232.0	232.2	791	0
05/05/09	582	06/04/00	0	232.7	232.7	231.1	231.7	1848	0
05/05/09	583	05/06/00	0	2923	2953	2920	2953	313	0
05/05/09	583	05/08/00	0	2898	2928	2892	2928	751	0
05/05/09	583	05/10/00	0	2875	2911	2874	2911	1359	0
05/05/09	583	05/12/00	0	2859	2899	2859	2898	3002	0
05/05/09	583	06/02/00	0	2856	2894	2856	2894	8249	0
05/05/09	583	06/04/00	0	2857	2887	2857	2887	16368	0
05/05/09	585	05/06/00	0	195.0	195.3	193.7	193.7	15	0
05/05/09	585	05/08/00	0	195.0	195.0	193.5	193.5	15	0
05/05/09	585	05/10/00	0	193.8	194.2	192.9	192.9	76	0
05/05/09	585	05/12/00	0	192.2	192.9	192.2	192.4	23	0
05/05/09	585	06/02/00	0	190.3	191.5	190.3	191.1	443	0
05/05/09	585	06/04/00	0	190.0	190.7	189.8	190.3	627	0
05/05/09	587	05/05/00	0	195.80	195.80	195.10	195.10	8	0
05/05/09	587	05/07/00	0	194.80	195.00	194.70	194.70	48	0
05/05/09	587	05/09/00	0	195.00	195.00	194.10	194.50	232	0
05/05/09	587	05/11/00	0	193.20	193.20	192.70	192.80	457	0
05/05/09	587	06/01/00	0	190.90	191.60	190.90	191.50	395	0
05/05/09	587	06/03/00	0	189.70	190.70	189.70	190.50	710	0
05/05/09	605	05/07/00	0	14820	14960	14820	14850	443	0
05/05/09	605	05/09/00	0	14850	15010	14850	14950	487	0
05/05/09	605	05/11/00	0	14850	15020	14850	14960	967	0
05/05/09	605	06/01/00	0	14890	15050	14890	14980	2841	0
05/05/09	605	06/03/00	0	15000	15120	15000	15000	8099	0
05/05/09	605	06/05/00	0	15060	15170	15060	15070	12176	0
05/05/09	606	05/06/00	0	13870	14010	13870	14010	236	0
05/05/09	606	05/08/00	0	13860	14000	13860	13990	128	0
05/05/09	606	05/10/00	0	13960	14170	13960	14060	57	0
05/05/09	606	05/12/00	0	14190	14340	14190	14270	688	0
05/05/09	606	06/02/00	0	14640	14710	14510	14510	1700	0
05/05/09	606	06/04/00	0	14860	14910	14770	14770	2241	0
05/05/09	612	05/06/00	0	654	655	650	654	59	0
05/05/09	612	05/08/00	0	655	658	655	658	24	0
05/05/09	612	05/10/00	0	660	660	652	660	66	0
05/05/09	612	05/12/00	0	658	662	653	659	140	0
05/05/09	612	06/02/00	0	652	660	652	657	332	0
05/05/09	612	06/04/00	0	658	659	655	656	206	0
05/05/09	613	05/06/00	0	47230	47410	46860	47270	849	0
05/05/09	613	05/07/00	0	47010	47090	46640	46880	990	0
05/05/09	613	05/08/00	0	46060	46110	45580	45870	2307	0
05/05/09	613	05/09/00	0	45150	45150	44530	44840	5085	0
05/05/09	613	05/10/00	0	43740	43840	43370	43600	16942	0
05/05/09	613	05/11/00	0	42940	42960	42450	42710	46424	0
05/05/09	614	05/06/00	0	42920	42920	42510	42600	312	0
05/05/09	614	05/07/00	0	42380	42400	41800	41970	688	0
05/05/09	614	05/08/00	0	42290	42350	41700	41940	2486	0
05/05/09	614	05/09/00	0	43360	43390	42880	43010	3344	0
05/05/09	614	05/10/00	0	44350	44450	43980	44110	7324	0
05/05/09	614	05/11/00	0	45520	45580	45040	45230	17918	0
05/05/09	615	05/06/00	0	43800	43800	43520	43590	710	0
05/05/09	615	05/07/00	0	45520	45620	45270	45460	766	0
05/05/09	615	05/08/00	0	45490	45500	45200	45500	1773	0
05/05/09	615	05/09/00	0	44500	44500	44180	44440	5515	0
05/05/09	615	05/10/00	0	43450	43450	43150	43300	12770	0
05/05/09	615	05/11/00	0	42450	42450	42100	42100	16620	0
05/05/09	616	05/06/00	0	43020	43400	43020	43100	672	0
05/05/09	616	05/07/00	0	41880	41880	41620	41740	2106	0
05/05/09	616	05/08/00	0	41640	41680	41530	41610	2251	0
05/05/09	616	05/09/00	0	42780	42820	42560	42560	4249	0
05/05/09	616	05/10/00	0	43860	43860	43580	43580	10032	0
05/05/09	616	05/11/00	0	44820	44820	44400	44400	13131	0
05/05/09	618	05/06/00	0	46680	47510	46680	47510	10	0
05/05/09	618	05/07/00	0	45870	45870	45870	45870	20	0
05/05/09	618	05/08/00	0	44290	44290	44290	44290	2	0
05/05/09	618	05/09/00	0	44050	44050	44050	44050	1	0
05/05/09	618	05/10/00	0	42610	42610	42580	42580	3	0
05/05/09	618	05/11/00	0	42600	42600	42600	42600	2	0
05/05/09	619	05/06/00	0	50220	50250	50000	50030	6	0
05/05/09	619	05/07/00	0	49580	49580	48580	48580	14	0
05/05/09	619	05/08/00	0	47870	47870	46870	46870	10	0
05/05/09	619	05/09/00	0	45240	45240	44540	44710	16	0
05/05/09	619	05/10/00	0	45210	45210	45060	45060	11	0
05/05/09	619	05/11/00	0	44120	44120	43970	44060	6	0
05/05/09	623	05/05/00	0	1333	1345	1329	1329	17	0
05/05/09	623	05/07/00	0	1417	1420	1401	1410	31	0
05/05/09	623	05/09/00	0	1469	1470	1444	1450	50	0
05/05/09	623	05/11/00	0	1499	1500	1492	1495	57	0
05/05/09	623	06/01/00	0	1542	1555	1542	1549	209	0
05/05/09	623	06/03/00	0	1590	1590	1584	1588	641	0
05/05/09	635	05/05/00	0	30940	30940	30630	30720	72	0
05/05/09	635	05/06/00	0	30630	30660	30480	30580	57	0
05/05/09	635	05/07/00	0	30480	30480	30320	30450	174	0
05/05/09	635	05/08/00	0	30360	30360	30120	30250	777	0
05/05/09	635	05/09/00	0	30200	30200	29960	30070	2365	0
05/05/09	635	05/10/00	0	29910	29940	29770	29830	1160	0
05/05/09	661	05/05/00	0	39460	39460	39160	39160	4	0
05/05/09	661	05/07/00	0	36720	36720	36480	36480	4	0
05/05/09	661	05/09/00	0	34900	34900	34350	34350	4	0
05/05/09	661	05/11/00	0	33390	33390	33000	33000	4	0
05/05/09	661	06/01/00	0	33320	33320	33090	33120	5	0
05/05/09	661	06/03/00	0	32970	32970	32740	32780	5	0
05/05/09	671	05/05/00	0	1699	1699	1699	1699	5	0
05/05/09	671	05/07/00	0	1642	1642	1642	1642	5	0
05/05/09	671	05/09/00	0	1610	1610	1610	1610	6	0
05/05/09	671	05/11/00	0	1594	1594	1594	1594	5	0
05/05/09	671	06/01/00	0	1582	1582	1582	1582	10	0
05/05/09	671	06/03/00	0	1564	1578	1564	1578	9	0
05/05/09	681	05/05/00	0	1931	1931	1620	1620	244	0
05/05/09	681	05/06/00	0	1841	1841	1787	1791	107	0
05/05/09	681	05/07/00	0	1795	1795	1735	1749	539	0
05/05/09	681	05/08/00	0	1831	1831	1800	1815	221	0
05/05/09	681	05/09/00	0	1840	1840	1831	1831	93	0
05/05/09	681	05/10/00	0	1837	1844	1837	1844	971	0
05/05/09	861	05/05/00	0	1710	1740	1710	1740	20	0
05/05/09	861	05/06/00	0	1650	1680	1650	1680	4	0
05/05/09	861	05/07/00	0	1711	1741	1711	1741	4	0
05/05/09	861	05/08/00	0	1256	1286	1256	1286	4	0
05/05/09	861	05/09/00	0	1025	1029	1024	1029	4	0
05/05/09	861	05/10/00	0	1027	1027	1026	1027	4	0
05/05/09	862	05/05/00	0	151.6	151.7	146.0	146.0	80	0
05/05/09	862	05/06/00	0	139.1	143.0	139.1	140.0	296	0
05/05/09	862	05/07/00	0	142.8	146.7	142.8	144.7	12	0
05/05/09	862	05/08/00	0	142.6	144.9	142.6	142.9	4	0
05/05/09	862	05/09/00	0	145.0	145.0	142.0	142.0	87	0
05/05/09	862	05/10/00	0	142.0	142.0	141.1	141.1	4	0