,,,,,,,, 1020,,d,20120204,29.00,29.00,29.00,29.00,21663 1020,,d,20120203,0.00,0.00,0.00,0.00,0 1020,,d,20120202,28.00,29.00,25.40,29.00,549976 1020,,d,20120201,29.30,29.30,26.60,28.00,413535 1020,,d,20120131,32.40,34.60,29.20,29.30,603726 1020,,d,20120130,30.10,32.30,30.00,32.30,227514 1020,,d,20120129,31.30,32.30,29.50,30.20,1050314 1020,,d,20120128,29.20,32.00,29.20,31.40,500911 1020,,d,20120127,27.90,30.60,27.90,29.80,707212 1020,,d,20120126,28.80,29.00,28.80,29.00,100000 1020,,d,20120125,29.20,29.20,28.70,28.70,241881 1020,,d,20120124,26.00,29.20,26.00,29.20,507341 1020,,d,20120123,30.10,32.80,27.10,28.30,807628 1020,,d,20120122,30.00,30.00,27.30,29.90,472059 1020,,d,20120121,32.90,32.90,30.00,30.30,137068 1020,,d,20120120,38.70,38.70,33.00,33.00,235857 1020,,d,20120119,30.00,36.60,30.00,36.60,361453 1020,,d,20120118,28.70,33.30,27.30,33.30,622240 1020,,d,20120117,31.90,31.90,30.30,30.30,68115 1020,,d,20120116,29.80,33.10,29.80,32.60,59540 1020,,d,20120115,32.00,32.00,30.20,30.20,86732 1020,,d,20120114,24.55,29.40,24.30,29.40,95689 1020,,d,20120113,25.10,28.30,25.10,26.90,170346 1020,,d,20120112,25.30,28.20,25.30,27.70,55186 1020,,d,20120111,27.30,29.90,27.00,27.00,608795 1020,,d,20120110,27.20,27.20,27.20,27.20,247408 1020,,d,20120109,30.00,30.00,24.75,27.80,405630 1020,,d,20120108,26.30,28.80,26.30,27.30,405999 1020,,d,20120107,27.10,29.90,24.55,26.20,331336 1020,,d,20120106,27.50,27.50,27.20,27.20,10000 1020,,d,20120105,24.00,27.00,23.15,27.00,215410 1020,,d,20120104,24.50,27.10,22.65,25.60,211524 1020,,d,20120103,23.55,25.00,21.95,25.00,164444 1020,,d,20120102,21.15,24.00,21.15,24.00,150674 1020,,d,20120101,21.20,23.50,19.30,23.50,487996 1020,,d,20111231,21.40,21.40,21.40,21.40,2111 1020,,d,20111230,19.60,23.75,19.45,23.75,545988 1020,,d,20111229,21.60,21.60,21.60,21.60,13000 1020,,d,20111228,24.00,24.00,24.00,24.00,700000 1020,,d,20111227,17.95,21.85,17.95,21.85,11340 1020,,d,20111226,19.80,19.90,16.30,19.90,939607 1020,,d,20111225,18.30,18.30,15.10,18.10,808739 1020,,d,20111224,17.95,17.95,17.95,0.00,1 1020,,d,20111223,17.90,20.35,16.65,16.65,988047 1020,,d,20111222,0.00,0.00,0.00,0.00,0 1020,,d,20111221,15.45,18.50,15.45,18.50,72300 1020,,d,20111220,17.10,17.10,17.10,17.10,14754587 1020,,d,20111219,19.00,20.45,17.50,19.00,169758 1020,,d,20111218,19.00,19.00,19.00,19.00,800 1020,,d,20111217,16.20,17.50,14.65,17.50,238734 1020,,d,20111216,16.05,16.05,16.05,16.05,15452 1020,,d,20111215,16.85,17.05,14.80,16.00,146996 1020,,d,20111214,17.00,17.00,17.00,0.00,100 1020,,d,20111213,16.30,16.45,16.30,16.45,17408 1020,,d,20111212,17.20,17.20,16.00,16.00,17104 1020,,d,20111211,17.10,17.60,17.10,17.60,68086 1020,,d,20111210,22.45,22.45,18.75,18.75,33887 1020,,d,20111209,19.15,20.50,19.15,20.50,81414 1020,,d,20111208,18.95,18.95,18.95,18.95,3058 1020,,d,20111207,20.40,20.90,18.65,20.90,103255 1020,,d,20111206,18.05,21.15,18.05,20.70,42732 1020,,d,20111205,18.05,20.25,18.05,19.85,96347 1020,,d,20111204,19.15,19.15,19.10,19.10,5284 1020,,d,20111203,19.80,19.80,19.65,19.65,13364 1020,,d,20111202,0.00,0.00,0.00,0.00,0 1020,,d,20111201,0.00,0.00,0.00,0.00,0 1020,,d,20111130,20.00,20.20,20.00,20.20,16159 1020,,d,20111129,0.00,0.00,0.00,0.00,0 1020,,d,20111128,22.15,22.15,22.15,22.15,109252 1020,,d,20111127,18.25,20.15,18.00,20.15,229714 1020,,d,20111126,18.35,18.35,18.35,18.35,73590 1020,,d,20111125,17.15,18.50,17.15,18.50,7077 1020,,d,20111124,15.20,17.15,15.00,17.15,562299 1020,,d,20111123,15.15,15.60,14.25,15.60,20449 1020,,d,20111122,15.00,16.15,13.90,15.60,591042 1020,,d,20111121,16.55,16.55,15.40,15.40,4000 1020,,d,20111120,17.35,17.35,16.30,16.30,8376 1020,,d,20111119,15.95,16.90,15.95,16.90,19342 1020,,d,20111118,17.85,17.85,16.90,16.90,8785 1020,,d,20111117,18.00,18.00,18.00,18.00,9183 1020,,d,20111116,18.05,18.05,17.65,17.65,19784 1020,,d,20111115,19.35,20.20,17.25,17.40,49494 1020,,d,20111114,20.60,20.60,18.35,18.45,42442 1020,,d,20111113,21.00,21.00,17.85,20.10,175139 1020,,d,20111112,19.40,19.40,19.40,19.40,2426 1020,,d,20111111,17.75,19.40,17.75,19.15,84872 1020,,d,20111110,17.50,17.70,17.50,17.70,96651 1020,,d,20111109,17.90,17.90,17.90,17.90,7000 1020,,d,20111108,17.90,17.95,17.90,17.90,30341 1020,,d,20111107,19.65,19.80,19.65,19.80,43633 1020,,d,20111106,20.30,20.85,20.30,20.85,38584 1020,,d,20111105,21.90,21.90,21.90,21.90,2078 1020,,d,20111104,20.10,24.30,20.00,24.30,336718 1020,,d,20111103,18.50,22.20,18.25,22.20,435740 1020,,d,20111102,21.75,98.00,20.25,20.25,120989 1020,,d,20111101,13.80,15.15,13.70,10.00,3050134 1020,,d,20111031,14.35,14.35,13.70,13.85,13495418 1020,,d,20111030,13.65,15.35,12.40,14.30,55945935 1020,,d,20111029,13.95,14.45,12.10,13.70,6090690 1020,,d,20111028,14.25,15.40,12.95,13.15,174890 1020,,d,20111027,12.85,15.40,12.75,13.70,6142415 1020,,d,20111026,15.00,15.00,13.50,14.00,4230728 1020,,d,20111025,15.00,15.00,15.00,15.00,322033 1020,,d,20111024,14.85,14.85,14.85,14.85,18091 1020,,d,20111023,13.20,14.85,12.40,14.85,65954 1020,,d,20111022,13.70,14.40,13.70,13.75,39523 1020,,d,20111021,0.00,0.00,0.00,0.00,0 1020,,d,20111020,0.00,0.00,0.00,0.00,0 1020,,d,20111019,0.00,0.00,0.00,0.00,0 1020,,d,20111018,0.00,0.00,0.00,0.00,0 1020,,d,20111017,0.00,0.00,0.00,0.00,0 1020,,d,20111016,0.00,0.00,0.00,0.00,0 1020,,d,20111012,0.00,0.00,0.00,0.00,0 1020,,d,20101205,15.00,15.00,13.50,13.50,1261353 1020,,d,20101204,14.85,15.00,13.75,15.00,95129 1020,,d,20101203,15.55,15.55,14.15,15.00,122979 1020,,d,20101202,16.45,16.45,13.35,15.70,1025146 1020,,d,20101201,14.80,14.80,14.80,14.80,20696 1020,,d,20101123,14.65,16.40,13.55,16.40,1092365 1020,,d,20101122,14.00,15.00,14.00,15.00,2039850 1020,,d,20101121,14.50,14.50,14.50,0.00,400 1020,,d,20101120,0.00,0.00,0.00,0.00,0 1020,,d,20101119,0.00,0.00,0.00,0.00,0 1020,,d,20101118,0.00,0.00,0.00,0.00,0 1020,,d,20101117,0.00,0.00,0.00,0.00,0 1020,,d,20101116,0.00,0.00,0.00,0.00,0 1020,,d,20101115,0.00,0.00,0.00,0.00,0 1020,,d,20101114,14.40,14.40,13.35,13.65,600000 1020,,d,20101113,14.15,14.80,14.15,14.80,180400 1020,,d,20101112,14.50,14.50,13.85,13.90,58334 1020,,d,20101111,13.80,15.00,13.75,13.75,1532975 1020,,d,20101110,13.75,13.75,13.75,13.75,2002 1020,,d,20101109,13.65,15.00,12.35,15.00,80729 1020,,d,20101108,14.85,14.90,13.65,13.65,4500 1020,,d,20101107,13.55,14.90,13.50,14.85,1147628 1020,,d,20101106,14.90,15.00,13.55,13.55,165375 1020,,d,20101105,13.50,14.90,13.50,14.90,527877 1020,,d,20101104,14.85,15.00,14.85,15.00,6600 1020,,d,20101103,15.00,16.50,15.00,16.50,2191557 1020,,d,20101102,13.25,15.00,13.20,15.00,12728057 1020,,d,20101101,13.65,13.65,13.65,13.65,200000 1020,,d,20101031,13.35,13.60,13.20,13.20,3683507 1020,,d,20101030,13.60,14.00,13.15,13.20,4620972 1020,,d,20101029,13.95,13.95,13.95,13.95,3887 1020,,d,20101028,12.90,14.00,12.90,14.00,719587 1020,,d,20101027,13.35,13.90,13.35,13.90,41914 1020,,d,20101026,13.40,14.00,13.10,14.00,67354 1020,,d,20101025,14.00,14.00,13.20,13.20,52773 1020,,d,20101024,12.25,14.00,12.25,14.00,818987 1020,,d,20101023,0.00,0.00,0.00,0.00,0 1020,,d,20101022,13.80,13.85,13.00,13.50,866490 1020,,d,20101021,13.80,13.80,13.00,13.80,20171 1020,,d,20101020,13.80,13.80,13.80,13.80,5194 1020,,d,20101019,13.70,13.80,13.00,13.80,1337915 1020,,d,20101018,13.40,13.80,13.10,13.80,34921 1020,,d,20101017,13.15,13.65,13.15,13.65,40251 1020,,d,20101016,13.80,13.80,13.80,13.80,9702 1020,,d,20101015,13.40,13.80,12.55,13.80,3577679 1020,,d,20101014,13.75,13.75,13.65,13.75,440644 1020,,d,20101013,13.50,13.75,12.60,13.75,1708764 1020,,d,20101012,13.00,13.80,13.00,13.80,555877 1020,,d,20101011,12.50,13.80,12.50,13.55,52738 1020,,d,20101010,13.65,13.90,13.00,13.60,2173827 1020,,d,20101009,13.00,14.30,12.95,13.75,30371797 1020,,d,20101008,12.00,14.45,12.00,13.00,378752 1020,,d,20101007,14.30,15.00,12.80,12.80,1042743 1020,,d,20101006,0.00,0.00,0.00,0.00,0 1020,,d,20101005,0.00,0.00,0.00,0.00,0 1020,,d,20101004,13.20,14.00,13.20,14.00,51450 1020,,d,20101003,13.10,14.60,13.10,13.15,3653602 1020,,d,20101002,13.35,14.75,12.20,14.50,16379282 1020,,d,20101001,13.40,15.25,12.55,13.50,5810392 1020,,d,20100930,13.00,13.95,12.40,13.95,9165793 1020,,d,20100929,13.20,13.40,12.70,12.70,1699604 1020,,d,20100928,12.60,13.40,11.40,13.30,5930597 1020,,d,20100927,13.90,15.40,12.60,12.60,46017752 1020,,d,20100926,13.70,14.00,12.35,14.00,46166353 1020,,d,20100925,15.30,15.30,13.70,13.70,24076641 1020,,d,20100924,15.00,16.25,13.75,15.20,99821295 1020,,d,20100923,14.00,15.25,13.25,15.25,2948067 1020,,d,20100922,14.95,15.25,14.05,14.70,1016809 1020,,d,20100921,14.00,16.50,14.00,14.80,12335361 1020,,d,20100920,14.65,15.25,13.15,15.25,22280 1020,,d,20100919,15.00,15.00,14.50,14.60,8006965 1020,,d,20100918,14.90,15.15,13.45,15.15,9000000 1020,,d,20100917,15.25,15.25,14.65,14.95,3007787 1020,,d,20100916,15.10,15.30,14.00,15.30,6613522 1020,,d,20100915,14.30,15.20,14.30,15.20,1052889 1020,,d,20100914,15.00,15.00,12.45,14.75,8619912 1020,,d,20100913,15.00,15.20,12.65,13.80,2470388 1020,,d,20100912,14.10,15.00,14.05,14.05,7524920 1020,,d,20100911,0.00,0.00,0.00,0.00,0 1020,,d,20100910,0.00,0.00,0.00,0.00,0 1020,,d,20100909,0.00,0.00,0.00,0.00,0 1020,,d,20100908,14.75,15.00,13.40,15.00,6043271 1020,,d,20100907,14.50,14.90,13.45,14.85,10845443 1020,,d,20100906,14.90,14.90,13.90,14.90,9302074 1020,,d,20100905,14.85,15.15,12.45,15.00,271507812 1020,,d,20100904,15.00,15.05,13.80,13.80,3588209 1020,,d,20100903,15.05,15.25,15.00,15.00,34697371 1020,,d,20100902,15.05,15.55,14.05,15.00,148445518 1020,,d,20100901,15.65,15.65,15.60,15.60,11949161 1020,,d,20100831,15.65,15.90,15.55,15.55,43651304 1020,,d,20100830,15.55,15.70,14.00,15.70,62999499 1020,,d,20100829,15.55,15.65,15.50,15.55,22248082 1020,,d,20100828,15.65,15.65,15.65,15.65,4100000 1020,,d,20100827,15.80,15.95,15.55,15.55,2902772 1020,,d,20100826,15.85,16.00,14.90,15.90,29685956 1020,,d,20100825,15.80,16.00,15.80,16.00,2004003 1020,,d,20100824,15.80,15.95,14.40,15.90,26223238 1020,,d,20100823,15.90,16.50,15.60,16.00,55468349 1020,,d,20100822,16.00,16.10,14.50,16.00,81545696 1020,,d,20100821,15.15,16.10,15.15,15.70,4821756 1020,,d,20100820,15.95,16.00,14.45,16.00,8930337 1020,,d,20100819,15.75,16.10,15.75,16.00,39187524 1020,,d,20100818,16.00,16.10,15.90,15.90,71731267 1020,,d,20100817,15.30,16.00,15.30,16.00,70106292 1020,,d,20100816,15.55,16.40,13.50,15.00,134470735 1020,,d,20100815,0.00,0.00,0.00,0.00,0 1020,,d,20100814,16.90,16.90,14.95,14.95,211989 1020,,d,20100813,14.80,16.40,14.70,16.40,48808 1020,,d,20100812,15.35,16.55,14.90,14.95,35802 1020,,d,20100811,15.45,17.70,15.05,15.05,317823 1020,,d,20100810,18.05,19.65,16.15,16.15,49686 1020,,d,20100809,19.85,21.75,17.90,17.90,42245 1020,,d,20100808,19.50,20.00,19.50,19.80,6079 1020,,d,20100807,20.95,22.80,19.35,19.45,34886 1020,,d,20100806,22.75,24.95,20.45,20.90,75089 1020,,d,20100805,0.00,0.00,0.00,22.70,0 1020,,d,20100804,21.30,22.70,18.75,22.70,129117 1020,,d,20100803,0.00,0.00,0.00,20.75,0 1020,,d,20100802,19.80,20.75,19.80,20.75,31275 1020,,d,20100801,18.40,19.00,16.75,18.95,1182548 1020,,d,20100731,16.55,18.60,16.55,18.60,35349 1020,,d,20100730,15.70,17.20,15.70,17.20,311206 1020,,d,20100729,15.10,16.15,15.10,16.05,14058 1020,,d,20100728,15.20,16.00,15.10,15.10,22222 1020,,d,20100727,13.55,16.35,13.55,15.10,775555 1020,,d,20100726,15.85,17.35,15.00,15.00,95972 1020,,d,20100725,17.35,17.35,16.90,15.80,6725 1020,,d,20100724,15.45,15.80,15.45,15.80,8159 1020,,d,20100723,17.10,17.15,17.10,17.10,252761 1020,,d,20100722,0.00,0.00,0.00,18.90,0 1020,,d,20100721,15.55,18.90,15.55,18.90,3749113 1020,,d,20100720,0.00,0.00,0.00,17.20,0 1020,,d,20100719,17.20,17.20,17.20,17.20,60617 1020,,d,20100718,15.95,17.30,15.95,17.30,70220 1020,,d,20100717,16.95,16.95,16.00,16.00,43609 1020,,d,20100716,17.95,17.95,16.00,16.80,24157 1020,,d,20100715,20.30,20.30,17.25,17.45,23145 1020,,d,20100714,19.45,19.45,18.85,19.10,12569 1020,,d,20100713,20.20,21.35,17.65,17.95,33974 1020,,d,20100712,18.80,20.30,16.75,19.55,12243 1020,,d,20100711,18.10,18.60,16.60,18.55,15329 1020,,d,20100710,17.50,19.20,17.50,18.00,252466 1020,,d,20100709,17.70,17.70,16.20,17.50,42502 1020,,d,20100708,16.55,18.65,16.55,17.80,124726 1020,,d,20100707,18.85,18.85,17.80,17.80,21872 1020,,d,20100706,19.00,19.00,16.95,17.15,198109 1020,,d,20100705,18.40,18.65,18.40,18.65,51183 1020,,d,20100704,19.85,21.60,17.80,18.90,84831 1020,,d,20100703,18.80,20.10,18.80,19.65,90835 1020,,d,20100702,18.40,20.65,17.00,18.75,4669279 1020,,d,20100701,19.35,19.35,18.80,18.80,880409 1020,,d,20100630,19.30,19.30,17.75,17.75,773880 1020,,d,20100629,17.85,17.85,17.65,17.65,1420318 1020,,d,20100628,17.35,17.35,16.30,16.30,3417183 1020,,d,20100627,15.40,16.30,15.40,16.10,1845585 1020,,d,20100626,15.60,16.00,15.40,15.40,954505 1020,,d,20100624,16.00,16.00,15.60,15.60,1471559 1020,,d,20100623,15.25,16.00,14.50,15.10,2931605 1020,,d,20100622,15.25,16.00,14.50,15.25,4213779 1020,,d,20100621,14.20,16.00,14.20,15.25,3867487 1020,,d,20100620,15.50,15.50,14.70,15.30,2129669 1020,,d,20100618,14.40,15.55,14.40,15.50,1296654 1020,,d,20100617,14.10,14.85,14.10,14.15,1220817 1020,,d,20100616,15.00,15.40,14.65,14.85,1774808 1020,,d,20100615,17.20,18.65,15.80,15.85,2614981 1020,,d,20100614,18.35,19.70,16.20,17.05,8867042 1020,,d,20100613,16.00,18.00,16.00,18.00,6260703 1020,,d,20100612,16.10,17.00,14.80,16.95,2929616 1020,,d,20100611,16.00,16.35,15.50,16.35,3818722 1020,,d,20100610,16.05,16.40,15.80,16.15,2742981 1020,,d,20100609,16.15,16.20,16.15,16.20,95389 1020,,d,20100608,16.15,16.15,16.10,16.10,52851 1020,,d,20100607,16.25,16.25,16.10,16.15,119460 1020,,d,20100606,16.15,16.40,16.15,16.40,9651 1020,,d,20100601,16.10,16.15,15.90,16.15,1585323 1020,,d,20100530,16.75,16.75,15.60,16.10,344633 1020,,d,20100528,16.80,16.80,16.50,16.75,5963 1020,,d,20100527,16.00,17.00,16.00,17.00,1706312 1020,,d,20100526,16.00,16.45,16.00,16.00,360436 1020,,d,20100524,16.15,16.50,16.15,16.50,576740 1020,,d,20100523,16.90,16.90,15.25,16.60,4962524 1020,,d,20100522,16.05,16.90,14.40,16.90,7691345 1020,,d,20100521,16.05,16.35,16.00,16.00,3189235 1020,,d,20100520,17.00,17.00,16.00,16.00,1368467 1020,,d,20100519,16.30,17.75,16.20,17.75,35997 1020,,d,20100518,16.00,16.40,15.75,16.40,1316663 1020,,d,20100517,16.90,17.50,16.00,16.60,5086343 1020,,d,20100516,18.00,18.00,16.20,17.75,1695019 1020,,d,20100515,18.00,18.00,18.00,18.00,137599 1020,,d,20100514,17.75,20.00,17.75,20.00,2565537 1020,,d,20100513,18.40,19.70,17.00,19.70,458000 1020,,d,20100512,16.50,18.70,16.50,18.50,298769 1020,,d,20100511,17.25,17.70,17.00,17.00,204314 1020,,d,20100510,16.65,17.00,16.65,17.00,200000 1020,,d,20100509,16.25,17.10,16.25,16.50,301369 1020,,d,20100508,18.00,18.50,16.10,16.10,563000 1020,,d,20100507,17.75,17.80,17.40,17.80,587687 1020,,d,20100506,17.60,18.00,16.20,16.20,2576877 1020,,d,20100505,17.65,17.65,17.60,17.65,2147 1020,,d,20100504,17.45,17.65,17.10,17.65,2607002 1020,,d,20100503,19.80,19.80,17.10,19.00,1809340 1020,,d,20100502,19.20,19.20,18.05,19.00,269463 1020,,d,20100501,18.00,20.00,18.00,20.00,2355058 1020,,d,20100430,19.10,19.10,17.50,19.10,458759 1020,,d,20100429,18.45,18.45,18.25,18.25,81072 1020,,d,20100428,16.90,18.50,16.90,18.50,1649896 1020,,d,20100427,17.50,18.45,15.55,17.00,326146 1020,,d,20100426,17.30,17.30,17.00,17.00,1895950 1020,,d,20100425,17.70,19.45,16.75,17.30,373884 1020,,d,20100424,16.90,18.25,15.85,17.70,672610 1020,,d,20100423,17.80,17.80,16.80,16.80,365000 1020,,d,20100422,17.85,18.85,15.55,17.90,926266 1020,,d,20100421,16.75,18.10,16.75,17.25,3066615 1020,,d,20100420,17.00,19.65,16.15,17.15,7638970 1020,,d,20100419,17.15,17.90,17.05,17.90,1184983 1020,,d,20100418,16.70,17.15,16.70,17.15,3293422 1020,,d,20100417,16.20,18.75,15.50,17.95,14937153 1020,,d,20100416,16.70,20.00,16.70,17.10,10510762 1020,,d,20100415,17.35,20.40,17.35,18.25,439943 1020,,d,20100414,18.15,20.00,18.15,18.55,715675 1020,,d,20100413,18.35,18.60,18.35,18.35,347356 1020,,d,20100412,18.35,20.55,17.75,18.05,458794 1020,,d,20100411,19.35,19.35,17.30,19.35,288465 1020,,d,20100410,19.35,19.35,19.00,19.00,204606 1020,,d,20100409,21.60,21.60,19.45,19.75,173765 1020,,d,20100408,21.00,21.00,18.45,21.00,455230 1020,,d,20100407,20.00,20.15,20.00,20.00,211957 1020,,d,20100406,18.25,20.00,18.25,20.00,590395 1020,,d,20100405,18.40,19.65,18.20,18.20,321562 1020,,d,20100404,19.00,20.65,18.00,18.30,1077610 1020,,d,20100403,22.85,22.85,18.90,18.90,716148 1020,,d,20100402,23.30,24.95,20.85,20.85,410187 1020,,d,20100401,23.60,25.30,23.15,23.15,373884 1020,,d,20100331,23.15,25.20,20.75,23.05,145499 1020,,d,20100330,21.15,23.10,21.15,22.95,239172 1020,,d,20100329,25.00,25.00,20.65,21.00,573615 1020,,d,20100328,24.75,27.30,22.40,22.80,61113 1020,,d,20100327,23.25,24.85,23.25,24.85,138926 1020,,d,20100326,22.00,23.15,19.05,23.15,504866 1020,,d,20100325,23.40,24.80,21.05,21.05,214951 1020,,d,20100324,24.70,27.10,22.50,23.35,368204 1020,,d,20100323,25.10,25.10,24.70,24.70,6376 1020,,d,20100322,25.40,27.90,22.95,22.95,119163 1020,,d,20100321,23.85,26.00,23.85,25.50,347451 1020,,d,20100320,25.90,28.40,23.70,23.70,13621 1020,,d,20100318,24.05,26.20,21.60,26.20,113334 1020,,d,20100317,26.30,26.30,24.00,24.00,34784 1020,,d,20100316,27.50,28.00,25.10,26.30,62048 1020,,d,20100315,30.70,33.70,27.80,27.80,162546 1020,,d,20100314,25.30,30.80,25.30,30.80,163632 1020,,d,20100313,27.80,28.00,25.10,28.00,112111 1020,,d,20100311,32.10,35.30,29.00,30.60,61264 1020,,d,20100310,27.50,33.30,27.50,32.10,31985 1020,,d,20100309,27.30,30.30,26.60,30.30,23298 1020,,d,20100308,28.40,29.20,28.40,29.20,7353 1020,,d,20100307,28.20,31.00,27.90,31.00,463792 1020,,d,20100306,29.80,31.00,27.10,31.00,26213 1020,,d,20100305,30.00,30.00,27.20,30.00,205389 1020,,d,20100303,25.50,30.20,24.75,30.20,4009 1020,,d,20100302,27.50,27.50,22.65,27.50,13663 1020,,d,20100301,22.75,25.00,20.50,25.00,24807 1020,,d,20100228,23.55,23.55,22.05,22.75,5965 1020,,d,20100227,21.70,23.85,21.70,23.85,5000 1020,,d,20100226,19.80,21.75,19.65,21.75,42177 1020,,d,20100225,18.60,19.80,18.60,19.80,293898 1020,,d,20100224,19.00,20.65,17.10,18.00,39199 1020,,d,20100223,17.00,18.90,16.80,18.90,1054277 1020,,d,20100222,17.00,17.50,15.20,17.20,1474125 1020,,d,20100221,16.70,19.35,16.65,16.65,3019874 1020,,d,20100220,27.60,30.00,27.60,18.35,2433 1020,,d,20100219,29.40,30.40,29.40,30.40,71674 1020,,d,20100218,36.70,36.70,31.80,32.50,131484 1020,,d,20100217,31.50,34.60,31.10,34.60,486859 1020,,d,20100216,29.20,31.50,29.20,31.50,216850 1020,,d,20100215,30.70,32.30,26.70,29.00,891153 1020,,d,20100214,28.70,30.30,28.70,29.50,176862 1020,,d,20100213,26.10,28.40,24.60,28.40,674262 1020,,d,20100212,27.60,28.80,24.15,25.90,369317 1020,,d,20100210,28.30,28.30,26.30,26.30,97499 1020,,d,20100209,25.80,25.80,25.80,25.80,27132 1020,,d,20100206,0.00,0.00,0.00,23.50,0 1020,,d,20100107,0.00,23.50,21.40,23.50,735111 1020,,d,20100106,0.00,21.40,21.40,21.40,3212 1020,,d,20100105,0.00,21.40,21.20,21.40,640163 1020,,d,20100104,0.00,21.30,21.00,21.30,228025 1020,,d,20100103,0.00,21.60,21.45,21.45,146141 1020,,d,20100102,0.00,21.55,21.20,21.55,78000 1020,,d,20100101,0.00,21.35,21.30,21.30,40941 1020,,d,20091231,0.00,21.65,21.20,21.30,1213066 1020,,d,20091230,0.00,23.60,19.80,21.70,22046686 1020,,d,20091229,0.00,22.00,19.10,22.00,2167772 1020,,d,20091228,0.00,20.00,20.00,20.00,61500 1020,,d,20091227,0.00,20.20,19.25,20.20,875319 1020,,d,20091226,0.00,19.05,18.95,19.05,394001 1020,,d,20091225,0.00,19.00,18.85,19.00,139077 1020,,d,20091224,0.00,20.95,18.85,19.35,1143296 1020,,d,20091223,0.00,19.15,19.05,19.05,382528 1020,,d,20091222,0.00,19.80,18.75,19.15,1936287 1020,,d,20091221,0.00,19.80,16.20,19.80,763546 1020,,d,20091220,0.00,21.00,18.00,18.00,2876472 1020,,d,20091219,0.00,21.00,17.50,20.00,4015553 1020,,d,20091218,0.00,22.00,19.45,19.45,656554 1020,,d,20091217,0.00,23.00,20.90,21.60,624364 1020,,d,20091216,0.00,21.70,20.00,21.50,3057632 1020,,d,20091215,0.00,20.90,19.85,20.85,1204648 1020,,d,20091214,0.00,22.00,19.85,20.25,7621497 1020,,d,20091213,0.00,21.20,19.10,20.15,5271244 1020,,d,20091212,0.00,21.20,19.55,21.20,1499472 1020,,d,20091211,0.00,22.60,20.75,20.80,215247 1020,,d,20091210,0.00,21.70,20.50,20.75,875951 1020,,d,20091209,0.00,22.85,20.60,20.80,21775 1020,,d,20091208,0.00,21.55,20.30,20.90,592738 1020,,d,20091207,0.00,24.05,20.45,20.75,629770 1020,,d,20091206,0.00,24.40,22.05,22.05,65281 1020,,d,20091205,0.00,25.00,24.50,24.50,5788 1020,,d,20091204,0.00,25.00,25.00,25.00,1963 1020,,d,20091203,0.00,25.50,25.00,25.50,2013 1020,,d,20091202,0.00,25.00,25.00,25.00,52332 1020,,d,20091201,0.00,27.00,25.00,25.00,33598 1020,,d,20091130,0.00,30.00,27.00,27.00,35766 1020,,d,20091129,0.00,30.00,25.25,30.00,520050 1020,,d,20091128,0.00,29.00,28.00,28.00,98672 1020,,d,20091127,0.00,0.00,0.00,29.75,0 1020,,d,20091126,0.00,0.00,0.00,29.75,0 1020,,d,20091125,0.00,29.75,27.00,29.75,214533 1020,,d,20091124,0.00,30.25,27.25,27.25,535000 1020,,d,20091123,0.00,30.25,27.50,30.25,355000 1020,,d,20091122,0.00,27.50,25.00,27.50,410423 1020,,d,20091121,0.00,25.00,23.50,25.00,8872 1020,,d,20091120,0.00,27.75,22.75,25.00,2039429 1020,,d,20091119,0.00,0.00,0.00,25.25,0 1020,,d,20091118,0.00,25.25,23.00,25.25,28113 1020,,d,20091116,0.00,23.00,23.00,23.00,4217 1020,,d,20091115,0.00,0.00,0.00,23.00,0 1020,,d,20091114,0.00,23.00,23.00,23.00,2082 1020,,d,20091113,0.00,23.00,22.00,23.00,8705 1020,,d,20091112,0.00,22.00,22.00,22.00,6870 1020,,d,20091111,0.00,25.25,22.00,22.00,221111 1020,,d,20091110,0.00,23.00,19.25,23.00,234471 1020,,d,20091109,0.00,21.00,21.00,21.00,1973 1020,,d,20091108,0.00,22.00,21.00,21.00,14147 1020,,d,20091107,0.00,22.00,22.00,22.00,3996 1020,,d,20091106,0.00,22.00,22.00,22.00,9182 1020,,d,20091105,0.00,22.00,22.00,22.00,7656 1020,,d,20091104,0.00,0.00,0.00,22.00,0 1020,,d,20091103,0.00,22.00,20.00,22.00,76040 1020,,d,20091102,0.00,20.00,20.00,20.00,6805 1020,,d,20091101,0.00,20.00,20.00,20.00,12928 1020,,d,20091031,0.00,22.00,20.00,20.00,293263 1020,,d,20091030,0.00,20.00,20.00,20.00,7909 1020,,d,20091029,0.00,24.25,20.25,20.25,34610 1020,,d,20091028,0.00,24.00,22.25,22.25,97114 1020,,d,20091027,0.00,29.50,24.50,24.50,129234 1020,,d,20091026,0.00,27.00,27.00,27.00,43307 1020,,d,20091025,0.00,27.00,27.00,27.00,180868 1020,,d,20091024,0.00,29.50,24.50,27.00,1162255 1020,,d,20091023,0.00,27.00,25.00,27.00,66941 1020,,d,20091022,0.00,28.00,27.00,27.00,125329 1020,,d,20091021,0.00,27.00,22.50,27.00,44961 1020,,d,20091020,0.00,24.75,22.00,24.75,86128 1020,,d,20091019,0.00,23.00,20.00,22.50,366071 1020,,d,20091018,0.00,23.00,21.00,21.00,9652 1020,,d,20091017,0.00,21.00,21.00,21.00,2876 1020,,d,20091016,0.00,0.00,0.00,21.25,0 1020,,d,20091015,0.00,0.00,0.00,21.25,0 1020,,d,20091014,0.00,0.00,0.00,21.25,0 1020,,d,20091013,0.00,0.00,0.00,21.25,0 1020,,d,20091012,0.00,0.00,0.00,21.25,0 1020,,d,20091011,0.00,0.00,0.00,21.25,0 1020,,d,20091010,0.00,0.00,0.00,21.25,0 1020,,d,20091009,0.00,0.00,0.00,21.25,0 1020,,d,20090501,0.00,0.00,0.00,21.25,0 1020,,d,20090424,0.00,21.25,20.00,21.25,2009839 1020,,d,20090423,0.00,20.00,20.00,20.00,6714 1020,,d,20090422,0.00,22.00,20.00,20.00,1237281 1020,,d,20090421,0.00,21.00,20.75,20.75,16583 1020,,d,20090420,0.00,21.00,19.00,21.00,8605562 1020,,d,20090419,0.00,22.00,19.75,20.00,5651786 1020,,d,20090418,0.00,20.00,19.50,20.00,4455438 1020,,d,20090417,0.00,20.25,20.00,20.00,2258471 1020,,d,20090416,0.00,22.00,20.00,20.00,36038555 1020,,d,20090415,0.00,20.00,18.75,20.00,8661090 1020,,d,20090414,0.00,20.75,18.75,20.75,6660043 1020,,d,20090413,0.00,19.00,18.75,19.00,2222222 1020,,d,20090412,0.00,19.00,17.75,19.00,5496458 1020,,d,20090411,0.00,20.00,19.00,19.50,120600 1020,,d,20090404,0.00,19.50,18.00,19.50,4991 1020,,d,20090403,0.00,19.50,18.50,18.50,6361714 1020,,d,20090402,0.00,20.50,19.50,20.50,6400 1020,,d,20090401,0.00,21.00,19.00,19.50,1012992 1020,,d,20090331,0.00,19.50,18.75,19.50,607676 1020,,d,20090330,0.00,19.25,18.00,19.00,1947042 1020,,d,20090329,0.00,19.00,18.00,18.50,60353 1020,,d,20090328,0.00,19.25,18.00,18.00,1930340 1020,,d,20090327,0.00,19.00,17.50,18.25,15663332 1020,,d,20090326,0.00,19.00,17.00,19.00,15070467 1020,,d,20090325,0.00,18.00,17.50,18.00,223393 1020,,d,20090324,0.00,19.00,18.00,18.50,14219554 1020,,d,20090323,0.00,21.00,19.00,20.00,3024516 1020,,d,20090322,0.00,20.50,17.05,20.00,337895545 1020,,d,20090321,0.00,18.90,18.20,18.90,1578258 1020,,d,20090320,0.00,20.00,18.00,18.50,1432006 1020,,d,20090319,0.00,19.00,18.00,18.50,21211127 1020,,d,20090318,0.00,19.50,18.10,19.40,4965219 1020,,d,20090317,0.00,20.00,18.50,19.70,5223970 1020,,d,20090316,0.00,20.00,18.00,19.50,2929861 1020,,d,20090315,0.00,20.85,17.15,20.00,8685893 1020,,d,20090314,0.00,19.50,18.00,19.00,1051613 1020,,d,20090313,0.00,21.00,17.40,18.50,53648221 1020,,d,20090312,0.00,20.00,17.05,19.20,27603669 1020,,d,20090311,0.00,20.00,18.00,18.40,30036310 1020,,d,20090310,0.00,22.00,19.80,20.00,24693026 1020,,d,20090309,0.00,23.80,21.60,22.00,132545829 1020,,d,20090308,0.00,25.00,21.55,24.00,14705227 1020,,d,20090307,0.00,26.00,23.90,23.90,15718375 1020,,d,20090306,0.00,27.00,24.20,26.50,2802567 1020,,d,20090305,0.00,28.40,26.80,26.80,1741811 1020,,d,20090304,0.00,29.70,24.30,29.70,52074284 1020,,d,20090303,0.00,33.00,27.00,27.00,8113470 1020,,d,20090302,0.00,30.00,28.00,30.00,10004659 1020,,d,20090301,0.00,30.00,26.00,28.00,53246 1020,,d,20090228,0.00,31.00,25.70,28.00,1119645 1020,,d,20090227,0.00,30.00,27.00,28.50,986706 1020,,d,20090226,0.00,30.00,29.00,30.00,68176 1020,,d,20090225,0.00,30.50,28.00,30.50,21000 1020,,d,20090224,0.00,28.10,24.00,28.10,3159291 1020,,d,20090223,0.00,30.80,25.20,25.60,6493816 1020,,d,20090222,0.00,28.00,26.10,28.00,1127560 1020,,d,20090221,0.00,29.00,27.00,29.00,73914 1020,,d,20090220,0.00,29.00,24.30,27.00,116536 1020,,d,20090219,0.00,27.00,27.00,27.00,2299 1020,,d,20090218,0.00,27.00,27.00,27.00,2086 1020,,d,20090217,0.00,33.00,27.00,27.00,6275726 1020,,d,20090216,0.00,35.00,29.70,30.00,4110724 1020,,d,20090215,0.00,36.20,29.70,33.00,21091735 1020,,d,20090214,0.00,33.00,27.00,33.00,5248882 1020,,d,20090213,0.00,33.40,27.40,30.00,11309770 1020,,d,20090212,0.00,37.00,30.40,30.40,2144885 1020,,d,20090211,0.00,37.10,33.70,33.70,4974010 1020,,d,20090210,0.00,33.80,28.00,33.80,17783039 1020,,d,20090209,0.00,30.80,28.00,30.80,17992420 1020,,d,20090208,0.00,31.50,25.90,28.00,1677445 1020,,d,20090207,0.00,28.70,23.50,28.70,56436598 1020,,d,20090206,0.00,28.00,26.10,26.10,3386190 1020,,d,20090205,0.00,29.30,24.30,28.90,36268591 1020,,d,20090204,0.00,26.95,22.05,26.90,20541532 1020,,d,20090203,0.00,26.45,21.65,24.50,3346333 1020,,d,20090202,0.00,24.05,19.75,24.05,16538332 1020,,d,20090201,0.00,21.90,18.00,21.90,13804688 1020,,d,20090131,0.00,20.85,18.00,19.95,8429302 1020,,d,20090130,0.00,20.00,18.95,19.00,1875195 1020,,d,20090129,0.00,19.80,18.00,19.00,112999 1020,,d,20090128,0.00,20.00,18.00,18.00,15111471 1020,,d,20090127,0.00,22.00,20.00,20.00,21416 1020,,d,20090126,0.00,25.00,21.15,21.15,5229316 1020,,d,20090125,0.00,26.35,21.60,23.50,21184669 1020,,d,20090124,0.00,25.00,24.00,24.00,172839 1020,,d,20090123,0.00,24.00,21.60,24.00,158095 1020,,d,20090119,0.00,24.00,24.00,24.00,105966 1020,,d,20090118,0.00,25.00,23.00,24.00,95804 1020,,d,20090117,0.00,24.00,24.00,24.00,258841 1020,,d,20090116,0.00,26.00,24.20,24.20,1180795 1020,,d,20090115,0.00,29.00,26.80,26.80,19862 1020,,d,20090111,0.00,35.00,33.00,33.00,627698 1020,,d,20090110,0.00,35.00,35.00,35.00,106329 1020,,d,20090109,0.00,41.00,35.10,35.10,5147960 1020,,d,20090108,0.00,39.00,39.00,39.00,27671 1020,,d,20090107,0.00,39.80,39.80,39.80,1024749 1020,,d,20090103,0.00,33.00,27.00,33.00,42833374 1020,,d,20090102,0.00,30.20,24.80,30.00,13686912 1020,,d,20090101,0.00,27.50,23.00,27.50,5117386 1020,,d,20081231,0.00,26.55,21.75,25.00,7306575 1020,,d,20081230,0.00,24.15,24.15,24.15,1234 1020,,d,20081229,0.00,25.00,21.40,22.00,37590090 1020,,d,20081228,0.00,23.75,19.45,23.75,22617000 1020,,d,20081227,0.00,21.60,17.70,21.60,10013999 1020,,d,20081226,0.00,19.65,17.00,19.65,223711630 1020,,d,20081225,0.00,18.00,16.30,17.90,24489706 1020,,d,20081224,0.00,18.60,17.00,17.90,161987994 1020,,d,20081223,0.00,18.65,16.95,18.65,54920443 1020,,d,20081222,0.00,17.00,16.00,17.00,29089611 1020,,d,20081221,0.00,17.00,16.20,16.95,35867697 1020,,d,20081220,0.00,17.10,16.45,17.00,38992550 1020,,d,20081219,0.00,18.00,16.00,17.70,86582241 1020,,d,20081218,0.00,18.20,16.40,16.40,199493164 1020,,d,20081217,0.00,18.20,16.25,18.20,10004288 1020,,d,20081215,0.00,19.80,17.90,18.00,292081369 1020,,d,20081214,0.00,19.00,17.75,18.00,34121536 1020,,d,20081213,0.00,18.00,16.20,18.00,50982166 1020,,d,20081212,0.00,19.25,15.75,18.00,39861791 1020,,d,20081208,0.00,17.65,16.90,17.50,132740888 1020,,d,20081207,0.00,17.10,15.25,17.00,365404772 1020,,d,20081206,0.00,16.90,16.90,16.90,909399 1020,,d,20081205,0.00,19.25,16.20,17.00,22435993 1020,,d,20081204,0.00,18.00,18.00,18.00,116402 1020,,d,20081203,0.00,18.00,18.00,18.00,270139 1020,,d,20081202,0.00,18.00,18.00,18.00,49916 1020,,d,20081120,0.00,18.10,14.85,18.10,60740957 1020,,d,20081119,0.00,17.00,14.65,16.50,32938026 1020,,d,20081118,0.00,14.65,14.65,16.25,940 1020,,d,20081117,0.00,16.25,16.25,16.25,6048828 1020,,d,20081116,0.00,18.25,15.25,18.00,12680000 1020,,d,20081115,0.00,16.75,13.75,16.75,34000000 1020,,d,20081113,0.00,15.25,1.00,15.25,3085333 1020,,d,20081112,0.00,14.25,11.75,14.25,7281222 1020,,d,20081111,0.00,13.00,11.00,13.00,52881312 1020,,d,20081110,0.00,12.00,12.00,12.00,16000000 1020,,d,20081109,0.00,11.00,11.00,11.00,44540155 1020,,d,20081106,0.00,21.50,18.00,18.00,19115634 1020,,d,20081105,0.00,22.75,20.00,20.00,952000 1020,,d,20081104,0.00,22.00,20.00,22.00,6287734 1020,,d,20081103,0.00,21.00,18.00,20.00,5001133 1020,,d,20081031,0.00,20.00,20.00,20.00,2480001 1020,,d,20081030,0.00,22.00,18.00,22.00,17389459 1020,,d,20081029,0.00,20.25,18.25,20.00,2435005 1020,,d,20081028,0.00,24.25,20.25,20.25,3024889 1020,,d,20081027,0.00,22.25,18.25,22.25,8547229 1020,,d,20081026,0.00,20.25,20.25,20.25,5700002 1020,,d,20081025,0.00,22.25,20.00,22.25,10001000 1020,,d,20081022,0.00,22.75,20.25,20.25,10061206 1020,,d,20081021,0.00,22.25,22.25,22.25,23333 1020,,d,20081020,0.00,24.50,24.50,24.50,3002 1020,,d,20081019,0.00,27.50,22.50,27.00,8127762 1020,,d,20081017,0.00,25.00,20.75,25.00,10117111 1020,,d,20081016,0.00,23.00,21.50,23.00,2651 1020,,d,20081015,0.00,23.75,22.50,23.75,754444 1020,,d,20081014,0.00,25.50,22.00,24.75,1525450 1020,,d,20081013,0.00,24.25,20.75,24.25,84455 1020,,d,20081012,0.00,24.00,20.75,23.00,593001 1020,,d,20081010,0.00,24.50,23.00,23.00,4001000 1020,,d,20081009,0.00,24.50,23.00,24.50,1429210 1020,,d,20081008,0.00,24.00,20.25,24.00,6602740 1020,,d,20081007,0.00,22.00,22.00,22.00,6447 1020,,d,20081006,0.00,24.50,21.75,22.00,486480 1020,,d,20081005,0.00,25.00,24.00,24.00,201271 1020,,d,20081004,0.00,26.00,26.00,26.00,16400 1020,,d,20080929,0.00,29.50,24.50,26.25,39368567 1020,,d,20080928,0.00,27.00,23.00,27.00,41861762 1020,,d,20080927,0.00,26.50,24.75,24.75,50479731 1020,,d,20080926,0.00,27.75,24.50,27.50,8000000 1020,,d,20080925,0.00,29.00,24.00,27.00,21022113 1020,,d,20080924,0.00,26.75,22.25,26.50,1770816 1020,,d,20080923,0.00,29.50,24.50,24.50,27200 1020,,d,20080922,0.00,27.00,23.25,27.00,4346 1020,,d,20080921,0.00,30.25,24.75,24.75,8458 1020,,d,20080920,0.00,27.50,25.00,27.50,2385 1020,,d,20080919,0.00,26.00,23.00,25.00,55198922 1020,,d,20080918,0.00,25.50,24.00,24.75,37605510 1020,,d,20080917,0.00,26.00,23.50,25.75,39301839 1020,,d,20080916,0.00,26.50,22.75,24.00,18658490 1020,,d,20080915,0.00,25.50,23.00,24.50,51802447 1020,,d,20080914,0.00,27.00,23.75,25.25,80082849 1020,,d,20080913,0.00,25.75,22.50,24.75,24706524 1020,,d,20080912,0.00,27.00,23.25,25.00,96643380 1020,,d,20080911,0.00,27.00,22.55,25.75,26975249 1020,,d,20080910,0.00,26.65,21.95,25.00,62378555 1020,,d,20080909,0.00,29.70,24.30,24.35,34329892 1020,,d,20080908,0.00,28.00,25.65,27.00,26964985 1020,,d,20080827,0.00,29.90,26.05,28.50,16789432 1020,,d,20080826,0.00,28.95,27.80,27.90,17299066 1020,,d,20080825,0.00,29.00,27.00,29.00,14524587 1020,,d,20080824,0.00,29.00,27.95,27.95,6648022 1020,,d,20080823,0.00,29.00,27.15,28.50,9734444 1020,,d,20080822,0.00,29.00,26.00,28.00,35577400 1020,,d,20080821,0.00,30.65,27.50,27.60,16698442 1020,,d,20080820,0.00,28.90,27.60,28.05,23341451 1020,,d,20080819,0.00,31.85,27.00,27.00,26156655 1020,,d,20080818,0.00,29.00,27.05,29.00,39938872 1020,,d,20080817,0.00,28.75,27.00,28.75,11836264 1020,,d,20080816,0.00,30.00,27.00,29.70,24566308 1020,,d,20080815,0.00,31.15,27.50,28.00,4418558 1020,,d,20080814,0.00,28.95,27.00,28.35,4133000 1020,,d,20080813,0.00,27.95,26.70,27.95,8163433 1020,,d,20080812,0.00,30.00,25.20,27.60,28073142 1020,,d,20080811,0.00,28.75,26.80,27.85,30075074 1020,,d,20080810,0.00,27.95,27.95,27.95,1000000 1020,,d,20080809,0.00,28.50,26.00,27.95,59970125 1020,,d,20080807,0.00,30.00,26.00,26.00,16075596 1020,,d,20080803,0.00,31.50,28.75,28.75,421428611 1020,,d,20080802,0.00,32.00,29.00,31.75,86264750 1020,,d,20080801,0.00,36.25,31.75,32.00,10945957 1020,,d,20080731,0.00,38.75,35.25,35.25,769307 1020,,d,20080730,0.00,39.00,38.25,39.00,119100 1020,,d,20080729,0.00,42.25,34.75,42.25,1752541 1020,,d,20080728,0.00,38.50,31.75,38.50,2518298 1020,,d,20080727,0.00,38.50,35.00,35.00,2504000 1020,,d,20080726,0.00,35.00,33.00,35.00,288000 1020,,d,20080714,0.00,36.50,36.50,36.50,405800 1020,,d,20080713,0.00,40.50,33.50,40.50,22400 1020,,d,20080712,0.00,37.00,37.00,37.00,250000 1020,,d,20080711,0.00,33.75,31.00,33.75,201088 1020,,d,20080709,0.00,37.00,30.50,30.75,18300 1020,,d,20080707,0.00,38.00,33.75,33.75,6235 1020,,d,20080706,0.00,38.00,37.00,37.00,160025 1020,,d,20080705,0.00,39.00,36.00,38.00,127960 1020,,d,20080704,0.00,39.50,35.75,39.00,17552 1020,,d,20080703,0.00,39.50,33.00,39.50,8571 1020,,d,20080702,0.00,40.00,34.25,36.00,198233 1020,,d,20080701,0.00,40.00,38.00,38.00,2051 1020,,d,20080630,0.00,39.75,34.00,39.75,22980 1020,,d,20080629,0.00,37.75,35.25,37.75,21471 1020,,d,20080628,0.00,42.75,35.25,35.25,2620300 1020,,d,20080627,0.00,40.50,39.00,39.00,500900 1020,,d,20080626,0.00,37.00,34.00,37.00,2100 1020,,d,20080625,0.00,35.00,34.00,34.00,115000 1020,,d,20080624,0.00,37.50,33.00,33.00,20675 1020,,d,20080623,0.00,37.25,34.00,35.00,5394525 1020,,d,20080622,0.00,34.50,31.50,34.00,3712750 1020,,d,20080621,0.00,35.50,31.50,31.50,701000 1020,,d,20080620,0.00,40.00,33.50,33.50,7023000 1020,,d,20080619,0.00,38.00,34.75,37.00,22318321 1020,,d,20080618,0.00,38.50,34.25,38.50,2949121 1020,,d,20080617,0.00,38.00,32.75,38.00,7149121 1020,,d,20080616,0.00,40.00,36.25,36.25,189000 1020,,d,20080615,0.00,40.25,40.25,40.25,14293794 1020,,d,20080614,0.00,44.50,36.50,44.50,5086184 1020,,d,20080613,0.00,40.50,33.50,40.50,1824911 1020,,d,20080612,0.00,44.00,36.50,37.00,130100 1020,,d,20080611,0.00,40.50,33.50,40.50,2332550 1020,,d,20080610,0.00,40.00,34.00,37.00,1670204 1020,,d,20080609,0.00,37.75,34.25,37.75,2859294 1020,,d,20080608,0.00,38.00,38.00,38.00,10729 1020,,d,20080607,0.00,39.00,35.00,38.75,446212 1020,,d,20080606,0.00,36.00,34.00,36.00,1222466 1020,,d,20080605,0.00,39.00,32.00,34.00,6738633 1020,,d,20080604,0.00,38.75,32.25,35.50,3657171 1020,,d,20080603,0.00,35.25,29.75,35.25,5305238 1020,,d,20080601,0.00,37.75,32.25,32.25,3081020 1020,,d,20080531,0.00,34.50,33.00,34.50,4627161 1020,,d,20080530,0.00,34.00,31.50,31.50,7221833 1020,,d,20080529,0.00,35.00,32.00,34.75,1203534 1020,,d,20080528,0.00,33.50,31.00,33.50,1003244 1020,,d,20080527,0.00,31.00,31.00,31.00,3222107 1020,,d,20080526,0.00,31.50,31.00,31.50,10772 1020,,d,20080525,0.00,35.00,31.50,31.50,457943 1020,,d,20080524,0.00,35.00,35.00,35.00,75219 1020,,d,20080523,0.00,38.00,34.00,35.00,161104 1020,,d,20080522,0.00,37.00,32.00,35.00,132499 1020,,d,20080521,0.00,35.00,33.00,34.00,259619 1020,,d,20080520,0.00,34.00,33.00,33.00,23466 1020,,d,20080519,0.00,34.00,31.00,33.00,431186 1020,,d,20080518,0.00,40.00,33.00,33.00,1057906 1020,,d,20080517,0.00,36.50,32.00,36.50,49813 1020,,d,20080516,0.00,36.00,35.25,35.25,213785 1020,,d,20080515,0.00,34.00,29.00,34.00,23698 1020,,d,20080514,0.00,31.00,29.00,31.00,9369 1020,,d,20080513,0.00,34.00,29.00,29.00,111693 1020,,d,20080512,0.00,37.25,31.00,31.00,69967 1020,,d,20080511,0.00,34.00,31.00,34.00,169121 1020,,d,20080510,0.00,38.50,34.00,34.00,23094 1020,,d,20080509,0.00,37.00,34.00,35.00,1702388 1020,,d,20080508,0.00,37.00,37.00,37.00,1000 1020,,d,20080505,0.00,40.50,37.00,40.50,67765 1020,,d,20080502,0.00,40.00,37.00,37.00,8500 1020,,d,20080501,0.00,42.50,35.00,40.00,853944 1020,,d,20080430,0.00,38.75,35.25,38.75,60511 1020,,d,20080429,0.00,35.25,32.25,35.25,168379 1020,,d,20080428,0.00,34.50,31.50,34.50,834447 1020,,d,20080427,0.00,35.00,31.50,31.50,15199 1020,,d,20080426,0.00,39.50,33.00,35.00,34179225 1020,,d,20080424,0.00,36.00,29.50,36.00,40252046 1020,,d,20080423,0.00,33.25,32.75,32.75,2933607 1020,,d,20080422,0.00,33.00,29.00,33.00,47971018 1020,,d,20080421,0.00,30.00,27.00,30.00,2309056 1020,,d,20080420,0.00,30.00,29.00,30.00,5666631 1020,,d,20080419,0.00,33.75,29.00,29.00,17022668 1020,,d,20080418,0.00,37.00,31.00,31.50,4886452 1020,,d,20080417,0.00,33.75,31.00,33.75,22732629 1020,,d,20080416,0.00,41.25,34.25,34.25,110251048 1020,,d,20080415,0.00,46.00,38.00,38.00,21608805 1020,,d,20080414,0.00,42.00,35.25,42.00,20277907 1020,,d,20080413,0.00,39.00,33.50,39.00,6318174 1020,,d,20080412,0.00,37.00,34.00,37.00,895879 1020,,d,20080411,0.00,38.00,34.00,36.00,4377886 1020,,d,20080410,0.00,36.00,30.25,36.00,2536444 1020,,d,20080409,0.00,34.75,32.25,33.50,4528771 1020,,d,20080408,0.00,34.00,34.00,34.00,69598 1020,,d,20080407,0.00,35.50,32.00,34.25,997313 1020,,d,20080406,0.00,35.50,32.25,35.50,82622 1020,,d,20080405,0.00,36.00,35.00,35.25,110333 1020,,d,20080404,0.00,39.00,33.75,38.75,9075123 1020,,d,20080403,0.00,38.50,35.00,37.25,1378693 1020,,d,20080402,0.00,42.00,35.25,38.75,2444078 1020,,d,20080401,0.00,41.25,33.75,39.00,3311569 1020,,d,20080331,0.00,38.50,31.50,37.50,196111 1020,,d,20080330,0.00,39.00,35.00,35.00,303174 1020,,d,20080329,0.00,39.00,38.00,38.00,122069