,,,,,,,, 2001,,d,20120204,16.90,18.65,16.25,17.40,4498478 2001,,d,20120203,17.00,17.45,14.35,17.00,29267336 2001,,d,20120202,15.50,16.00,14.70,15.90,1402697 2001,,d,20120201,14.10,14.55,14.10,14.55,5643956 2001,,d,20120131,14.35,15.70,13.25,13.25,1570167 2001,,d,20120130,13.20,14.30,13.20,14.30,1273449 2001,,d,20120129,13.55,14.85,12.15,13.00,1515052 2001,,d,20120128,14.90,16.45,13.50,13.50,1119098 2001,,d,20120127,14.00,15.00,14.00,15.00,1327072 2001,,d,20120126,14.90,14.90,14.45,14.45,414766 2001,,d,20120125,15.00,15.00,14.90,14.90,64589 2001,,d,20120124,13.60,15.25,13.40,15.00,757499 2001,,d,20120123,15.30,17.35,14.35,14.60,1375143 2001,,d,20120122,17.00,17.00,14.15,15.80,16754825 2001,,d,20120121,15.70,15.70,14.50,15.70,19487113 2001,,d,20120120,14.30,14.30,14.00,14.30,3722326 2001,,d,20120119,14.10,15.50,12.80,13.00,3378618 2001,,d,20120118,15.25,15.60,14.05,14.10,890025 2001,,d,20120117,14.90,16.25,14.40,15.60,5290260 2001,,d,20120116,14.00,16.50,13.50,16.00,19167024 2001,,d,20120115,13.85,15.00,13.50,15.00,502572 2001,,d,20120114,12.50,15.45,12.50,14.00,411987 2001,,d,20120113,13.90,14.00,12.85,13.70,309805 2001,,d,20120112,12.95,14.00,12.95,14.00,108730 2001,,d,20120111,12.90,14.60,12.25,14.00,11103051 2001,,d,20120110,14.80,14.80,13.30,13.30,5232323 2001,,d,20120109,14.25,15.60,12.90,14.75,1413483 2001,,d,20120108,13.90,15.40,12.60,14.25,2421665 2001,,d,20120107,14.95,16.35,13.45,14.00,4360035 2001,,d,20120106,14.00,15.00,13.00,14.90,823112 2001,,d,20120105,12.95,14.00,12.30,14.00,1168277 2001,,d,20120104,12.00,13.65,11.75,13.65,13638945 2001,,d,20120103,11.15,12.45,11.15,12.45,6450361 2001,,d,20120102,11.80,12.15,11.35,11.35,3454970 2001,,d,20120101,11.65,12.00,10.60,11.10,9230007 2001,,d,20111231,13.30,13.30,11.70,11.70,12929239 2001,,d,20111230,12.30,13.40,12.15,13.00,2781348 2001,,d,20111229,12.15,14.10,12.15,12.30,6122793 2001,,d,20111228,12.60,14.20,12.60,13.50,1770651 2001,,d,20111227,15.20,15.20,13.70,14.00,3446200 2001,,d,20111226,15.05,15.20,12.50,15.20,7943943 2001,,d,20111225,13.85,14.30,13.85,13.85,5002817 2001,,d,20111224,12.90,15.35,12.90,15.35,1010000 2001,,d,20111223,12.90,14.30,12.65,14.30,1341723 2001,,d,20111222,13.00,13.00,13.00,13.00,60826 2001,,d,20111221,12.80,13.50,11.70,13.50,2992865 2001,,d,20111220,12.30,13.70,11.45,13.00,5861181 2001,,d,20111219,11.00,12.70,10.95,12.70,12649488 2001,,d,20111218,10.35,11.55,9.50,11.55,7915290 2001,,d,20111217,10.85,11.45,9.80,10.50,1381909 2001,,d,20111216,11.00,11.20,10.55,10.80,2939714 2001,,d,20111215,11.70,11.70,10.45,10.45,2431467 2001,,d,20111214,11.00,11.60,11.00,11.60,250000 2001,,d,20111213,10.45,11.35,9.35,11.00,29203317 2001,,d,20111212,11.00,12.30,10.35,10.35,3584649 2001,,d,20111211,10.85,11.90,10.75,11.50,15983132 2001,,d,20111210,11.95,14.50,11.95,11.95,3732222 2001,,d,20111209,13.25,16.15,13.25,13.25,3480428 2001,,d,20111208,12.10,14.70,12.10,14.70,3406971 2001,,d,20111207,12.05,13.40,11.00,13.40,7718447 2001,,d,20111206,12.40,13.75,11.25,12.20,13288931 2001,,d,20111205,11.70,14.30,11.70,12.50,72882955 2001,,d,20111204,13.00,13.00,13.00,13.00,64420 2001,,d,20111203,13.00,13.00,13.00,13.00,93567 2001,,d,20111202,0.00,0.00,0.00,0.00,0 2001,,d,20111201,13.00,13.00,13.00,13.00,58557 2001,,d,20111130,13.00,13.30,13.00,13.00,57378 2001,,d,20111129,0.00,0.00,0.00,0.00,0 2001,,d,20111128,13.00,13.50,12.90,12.90,551500 2001,,d,20111127,13.20,14.50,12.00,13.00,777629 2001,,d,20111126,12.00,12.00,12.00,0.00,521 2001,,d,20111125,10.90,13.20,10.90,13.20,175054 2001,,d,20111124,11.50,12.00,11.50,12.00,170000 2001,,d,20111123,12.20,12.50,11.25,12.50,29632 2001,,d,20111122,11.60,13.25,10.75,12.50,608108 2001,,d,20111121,0.00,0.00,0.00,0.00,0 2001,,d,20111120,11.05,11.90,10.30,11.90,78906 2001,,d,20111119,10.85,11.25,10.85,10.85,12564 2001,,d,20111118,12.50,12.50,11.55,11.55,109127 2001,,d,20111117,10.70,11.70,10.70,11.70,8967 2001,,d,20111116,10.40,10.65,10.00,10.65,29581 2001,,d,20111115,11.25,11.45,9.50,9.70,156282 2001,,d,20111114,10.95,10.95,10.05,10.50,129855 2001,,d,20111113,12.20,12.35,10.15,10.50,367875 2001,,d,20111112,11.25,11.25,11.25,11.25,3394 2001,,d,20111111,11.45,12.55,11.15,11.15,192985 2001,,d,20111110,10.85,11.45,10.25,11.45,242313 2001,,d,20111109,11.25,11.35,11.25,11.35,6311 2001,,d,20111108,11.15,11.25,11.15,11.25,4017 2001,,d,20111107,12.30,12.30,12.30,12.30,35748 2001,,d,20111106,13.50,13.65,13.40,13.65,105470 2001,,d,20111105,13.80,14.85,13.80,14.85,270270 2001,,d,20111104,12.65,15.20,12.65,15.20,216553 2001,,d,20111103,11.55,13.85,11.45,13.85,525522 2001,,d,20111102,10.00,12.60,10.00,12.60,106625 2001,,d,20111101,11.50,12.05,11.50,10.00,496706 2001,,d,20111031,0.00,0.00,0.00,0.00,0 2001,,d,20111030,11.60,12.65,10.35,12.65,26789572 2001,,d,20111029,12.65,12.65,11.50,11.50,1138268 2001,,d,20111028,13.30,14.90,12.25,12.25,407655 2001,,d,20111027,12.25,13.60,12.25,13.60,24451460 2001,,d,20111026,12.45,13.60,12.45,13.60,952625 2001,,d,20111025,13.70,13.70,12.40,12.40,800000 2001,,d,20111024,15.05,15.05,13.75,13.75,110095 2001,,d,20111023,0.00,0.00,0.00,0.00,0 2001,,d,20111022,0.00,0.00,0.00,0.00,0 2001,,d,20111021,0.00,0.00,0.00,0.00,0 2001,,d,20111020,0.00,0.00,0.00,0.00,0 2001,,d,20111019,0.00,0.00,0.00,0.00,0 2001,,d,20111018,0.00,0.00,0.00,0.00,0 2001,,d,20111017,0.00,0.00,0.00,0.00,0 2001,,d,20111016,0.00,0.00,0.00,0.00,0 2001,,d,20111012,15.20,15.25,15.20,15.25,9000 2001,,d,20101205,15.05,15.40,15.05,15.15,462871 2001,,d,20101204,15.10,15.10,14.15,15.00,121872 2001,,d,20101203,15.45,15.45,13.95,15.10,1260551 2001,,d,20101202,15.20,15.50,15.00,15.50,586904 2001,,d,20101201,15.40,15.40,15.40,15.40,2062 2001,,d,20101123,14.30,15.50,12.80,15.40,321725 2001,,d,20101122,14.10,15.80,13.60,14.10,73689 2001,,d,20101121,14.70,14.90,14.70,14.90,35607 2001,,d,20101120,0.00,0.00,0.00,0.00,0 2001,,d,20101119,0.00,0.00,0.00,0.00,0 2001,,d,20101118,0.00,0.00,0.00,0.00,0 2001,,d,20101117,0.00,0.00,0.00,0.00,0 2001,,d,20101116,0.00,0.00,0.00,0.00,0 2001,,d,20101115,0.00,0.00,0.00,0.00,0 2001,,d,20101114,0.00,0.00,0.00,0.00,0 2001,,d,20101113,0.00,0.00,0.00,0.00,0 2001,,d,20101112,14.70,15.20,14.70,14.70,51535 2001,,d,20101111,15.00,15.00,14.10,14.10,35802 2001,,d,20101110,14.95,15.50,14.95,15.15,5497820 2001,,d,20101109,15.00,15.00,14.00,15.00,53514 2001,,d,20101108,13.90,15.00,13.90,15.00,268832 2001,,d,20101107,14.00,14.30,14.00,14.30,17957 2001,,d,20101106,14.90,14.90,14.80,14.80,620313 2001,,d,20101105,14.90,14.90,14.00,14.80,225351 2001,,d,20101104,14.80,15.00,14.80,15.00,1715077 2001,,d,20101103,14.30,15.00,14.30,14.65,16408896 2001,,d,20101102,14.05,14.30,14.05,14.25,1609369 2001,,d,20101101,14.25,14.30,14.25,14.30,613605 2001,,d,20101031,14.10,14.10,14.10,14.10,33820 2001,,d,20101030,14.10,14.10,14.10,14.10,13391 2001,,d,20101029,14.30,14.30,14.05,14.05,103136 2001,,d,20101028,14.05,14.25,14.05,14.05,975460 2001,,d,20101027,14.00,14.20,14.00,14.20,97764 2001,,d,20101026,14.30,14.30,13.80,14.05,68455 2001,,d,20101025,14.05,14.05,14.05,14.05,504999 2001,,d,20101024,13.50,14.35,13.50,14.00,545710 2001,,d,20101023,0.00,0.00,0.00,0.00,0 2001,,d,20101022,15.30,15.30,13.50,13.60,1589191 2001,,d,20101021,14.00,14.20,12.90,13.95,1581021 2001,,d,20101020,14.10,14.25,13.90,14.25,1059768 2001,,d,20101019,14.00,14.10,13.50,14.10,1322726 2001,,d,20101018,13.50,14.00,13.50,14.00,25974 2001,,d,20101017,13.00,14.00,13.00,13.45,2920921 2001,,d,20101016,13.95,14.00,13.50,14.00,418927 2001,,d,20101015,14.00,14.00,13.50,14.00,284056 2001,,d,20101014,14.25,14.25,14.20,14.25,1456109 2001,,d,20101013,14.00,14.25,12.45,13.60,607980 2001,,d,20101012,13.15,14.15,13.15,13.15,525631 2001,,d,20101011,12.95,13.75,11.85,13.25,72338 2001,,d,20101010,13.10,13.55,12.85,12.85,4735326 2001,,d,20101009,13.05,13.65,12.50,12.50,802150 2001,,d,20101008,12.55,14.10,12.15,12.80,2074513 2001,,d,20101007,13.35,13.35,13.10,13.30,4036 2001,,d,20101006,0.00,0.00,0.00,0.00,0 2001,,d,20101005,0.00,0.00,0.00,0.00,0 2001,,d,20101004,14.80,14.95,13.40,13.40,27858737 2001,,d,20101003,14.85,14.85,14.85,14.85,56689 2001,,d,20101002,16.05,16.50,16.05,16.50,1000000 2001,,d,20101001,15.80,17.80,14.75,17.80,376028 2001,,d,20100930,14.75,16.45,13.50,16.20,54365 2001,,d,20100929,14.50,15.80,13.10,15.00,2024249 2001,,d,20100928,16.15,17.50,14.55,14.55,36634 2001,,d,20100927,16.10,16.15,14.55,16.15,14092 2001,,d,20100926,17.55,17.55,16.10,16.10,16920 2001,,d,20100925,17.40,17.60,15.85,17.60,32419 2001,,d,20100924,17.55,17.55,17.55,17.55,39202 2001,,d,20100923,18.00,19.50,16.30,19.50,26571 2001,,d,20100922,17.35,18.10,15.55,18.10,11489 2001,,d,20100921,15.30,18.60,15.30,17.05,18011489 2001,,d,20100920,17.00,17.00,17.00,17.00,1000 2001,,d,20100919,15.25,16.65,13.80,16.65,84390 2001,,d,20100918,16.45,16.70,15.05,15.25,10867 2001,,d,20100917,16.70,16.70,16.70,16.70,51191 2001,,d,20100916,0.00,0.00,0.00,0.00,0 2001,,d,20100915,18.55,18.55,18.55,18.55,2000 2001,,d,20100914,13.90,16.90,13.90,16.90,152000 2001,,d,20100913,14.45,15.40,14.45,15.40,2000 2001,,d,20100912,0.00,0.00,0.00,0.00,0 2001,,d,20100911,0.00,0.00,0.00,0.00,0 2001,,d,20100910,0.00,0.00,0.00,0.00,0 2001,,d,20100909,0.00,0.00,0.00,0.00,0 2001,,d,20100908,13.50,15.00,13.50,15.00,112487 2001,,d,20100907,15.00,15.00,15.00,15.00,10000 2001,,d,20100906,13.20,14.25,13.20,14.20,18467 2001,,d,20100905,13.15,14.50,12.35,13.00,36434 2001,,d,20100904,12.55,13.45,12.55,13.45,34400 2001,,d,20100903,14.00,15.25,12.55,12.55,54399094 2001,,d,20100902,0.00,0.00,0.00,0.00,0 2001,,d,20100901,0.00,0.00,0.00,0.00,0 2001,,d,20100831,0.00,0.00,0.00,0.00,0 2001,,d,20100830,13.90,13.90,13.90,13.90,68672 2001,,d,20100829,0.00,0.00,0.00,0.00,0 2001,,d,20100828,0.00,0.00,0.00,0.00,0 2001,,d,20100827,0.00,0.00,0.00,0.00,0 2001,,d,20100826,13.95,13.95,13.95,13.95,12490 2001,,d,20100825,0.00,0.00,0.00,0.00,0 2001,,d,20100824,0.00,0.00,0.00,0.00,0 2001,,d,20100823,0.00,0.00,0.00,0.00,0 2001,,d,20100822,14.95,14.95,13.25,13.95,792455 2001,,d,20100821,13.65,13.65,12.45,13.60,381380 2001,,d,20100820,13.10,13.75,13.10,13.40,493824 2001,,d,20100819,14.00,14.00,13.80,13.80,126379 2001,,d,20100818,14.20,14.20,14.20,14.00,1 2001,,d,20100817,15.15,16.40,14.00,14.00,106471 2001,,d,20100816,14.70,14.95,14.70,14.95,4548 2001,,d,20100815,0.00,0.00,0.00,0.00,0 2001,,d,20100814,14.75,15.25,14.30,14.30,143926 2001,,d,20100813,14.60,15.75,13.90,13.90,99191 2001,,d,20100812,14.70,15.00,14.30,14.35,15182 2001,,d,20100811,14.10,14.65,14.10,14.65,153318 2001,,d,20100810,14.85,16.25,14.55,14.70,27196 2001,,d,20100809,16.30,17.85,14.80,14.80,180371 2001,,d,20100808,16.85,18.05,16.15,16.30,20000 2001,,d,20100807,0.00,0.00,0.00,16.80,0 2001,,d,20100806,20.45,20.45,16.80,16.80,34443 2001,,d,20100805,0.00,0.00,0.00,18.60,0 2001,,d,20100804,17.60,18.60,17.60,18.60,86658 2001,,d,20100803,17.15,20.95,17.15,17.15,6222175 2001,,d,20100802,17.25,19.10,15.70,19.05,284539 2001,,d,20100801,0.00,0.00,0.00,17.45,0 2001,,d,20100731,15.15,17.60,14.45,17.45,36372 2001,,d,20100730,16.00,19.50,16.00,16.00,268023 2001,,d,20100729,16.20,17.75,16.20,17.75,35665 2001,,d,20100728,18.15,19.80,16.20,16.20,44616 2001,,d,20100727,0.00,0.00,0.00,18.00,0 2001,,d,20100726,16.45,18.00,14.80,18.00,46939 2001,,d,20100725,19.50,19.50,16.40,16.40,136800 2001,,d,20100724,20.10,21.45,18.20,18.20,33397 2001,,d,20100723,18.55,20.20,18.40,20.20,611179 2001,,d,20100722,22.00,23.65,19.45,20.40,71715 2001,,d,20100721,0.00,0.00,0.00,21.60,0 2001,,d,20100720,20.05,21.60,17.80,21.60,70425 2001,,d,20100719,19.55,20.10,16.55,19.75,64844 2001,,d,20100718,15.30,18.60,15.30,18.30,3472032 2001,,d,20100717,14.55,17.00,14.20,17.00,62451 2001,,d,20100716,16.05,17.50,14.45,15.70,2150775 2001,,d,20100715,16.00,16.00,15.90,16.00,19412 2001,,d,20100714,15.10,16.60,13.60,16.00,2168103 2001,,d,20100713,14.95,15.10,13.10,15.10,2829258 2001,,d,20100712,15.50,17.50,14.00,14.00,119768 2001,,d,20100711,14.30,15.50,13.55,15.50,35465 2001,,d,20100710,13.35,14.45,13.35,14.30,43994 2001,,d,20100709,13.30,14.35,13.10,13.15,1300673 2001,,d,20100708,14.35,14.45,12.10,13.05,932823 2001,,d,20100707,13.10,14.30,13.10,13.15,45592 2001,,d,20100706,13.30,14.30,12.05,13.00,4697538 2001,,d,20100705,12.80,14.30,12.80,13.30,113432 2001,,d,20100704,14.10,15.45,12.95,13.00,72235 2001,,d,20100703,14.15,15.30,14.05,14.05,81388 2001,,d,20100702,13.50,15.70,13.10,14.10,5577757 2001,,d,20100701,14.25,14.45,14.25,14.45,1031792 2001,,d,20100630,14.80,15.40,14.80,15.40,1087208 2001,,d,20100629,19.30,19.30,16.05,16.30,1560464 2001,,d,20100628,17.90,18.10,16.65,17.70,1774292 2001,,d,20100627,15.95,17.20,15.95,16.55,2527347 2001,,d,20100626,15.60,16.65,14.50,15.95,2305850 2001,,d,20100624,15.25,15.70,15.25,15.70,528218 2001,,d,20100623,13.90,16.75,13.90,16.75,1828207 2001,,d,20100622,15.30,16.10,15.30,15.40,1872265 2001,,d,20100620,14.05,16.90,14.05,16.90,1740558 2001,,d,20100617,15.10,15.40,15.10,15.40,841215 2001,,d,20100616,15.35,15.65,15.35,15.60,1363214 2001,,d,20100615,18.00,19.15,15.90,16.60,3378569 2001,,d,20100614,14.80,17.80,14.80,17.50,2090880 2001,,d,20100613,14.15,16.90,14.15,16.25,635318 2001,,d,20100612,16.70,17.75,15.10,15.45,979590 2001,,d,20100611,18.60,18.60,16.45,16.75,614472 2001,,d,20100610,17.70,19.45,16.10,18.20,903328 2001,,d,20100609,17.75,17.80,16.25,17.80,531762 2001,,d,20100608,17.70,17.90,16.05,17.80,601101 2001,,d,20100607,17.50,17.75,16.25,17.75,304751 2001,,d,20100606,17.40,17.55,16.20,17.55,301000 2001,,d,20100601,17.30,17.50,16.00,17.50,446997 2001,,d,20100531,17.50,17.50,16.45,17.50,339700 2001,,d,20100530,16.95,18.65,15.55,18.20,654814 2001,,d,20100528,17.00,17.70,16.50,17.15,35292 2001,,d,20100527,18.00,18.00,18.00,18.00,32868 2001,,d,20100526,18.00,20.00,18.00,20.00,138870 2001,,d,20100524,18.20,20.00,18.00,20.00,74938 2001,,d,20100523,18.10,20.00,18.10,20.00,75030 2001,,d,20100522,18.00,20.10,18.00,20.10,623394 2001,,d,20100521,17.10,20.00,17.10,20.00,45329 2001,,d,20100520,18.00,19.00,18.00,19.00,94324 2001,,d,20100519,18.20,20.00,18.00,20.00,100598 2001,,d,20100518,16.65,20.00,16.65,20.00,75577 2001,,d,20100517,18.45,18.50,18.45,18.50,65578 2001,,d,20100516,17.30,20.50,17.30,20.50,134951 2001,,d,20100515,17.30,19.70,16.35,19.20,186569 2001,,d,20100514,16.20,18.00,15.95,18.00,526409 2001,,d,20100512,16.00,16.55,16.00,16.55,43316 2001,,d,20100511,17.50,17.50,16.30,17.00,90771 2001,,d,20100510,17.15,17.90,16.45,17.90,92178 2001,,d,20100509,17.00,17.20,16.45,17.20,47069 2001,,d,20100508,17.20,17.20,15.95,17.10,97269 2001,,d,20100507,17.20,17.20,16.20,17.20,87771 2001,,d,20100506,17.05,17.20,16.00,17.20,81302 2001,,d,20100505,17.15,17.20,16.20,17.20,745752 2001,,d,20100504,17.35,19.90,17.05,17.20,385091 2001,,d,20100503,19.00,20.00,18.90,18.90,926377 2001,,d,20100502,18.00,21.00,18.00,21.00,812399 2001,,d,20100501,18.35,20.00,18.20,20.00,288639 2001,,d,20100430,17.35,20.00,17.10,20.00,368426 2001,,d,20100429,18.20,19.00,17.25,19.00,325482 2001,,d,20100428,18.65,19.00,17.15,19.00,537622 2001,,d,20100427,16.15,19.65,16.15,19.00,1268079 2001,,d,20100426,17.10,17.90,16.55,17.90,291298 2001,,d,20100425,16.15,17.55,15.30,17.20,711662 2001,,d,20100424,15.90,17.80,14.65,16.25,2684296 2001,,d,20100423,15.00,16.20,14.45,16.20,3347526 2001,,d,20100422,15.25,15.70,14.90,15.70,948169 2001,,d,20100421,14.20,15.00,14.20,15.00,1807782 2001,,d,20100420,14.90,15.10,14.10,15.10,3302543 2001,,d,20100419,14.95,15.40,13.20,15.40,6957974 2001,,d,20100418,14.10,14.65,14.10,14.65,3434839 2001,,d,20100417,15.20,18.00,15.20,15.55,1987302 2001,,d,20100416,16.60,20.15,16.60,16.85,1315050 2001,,d,20100415,17.05,19.85,16.80,18.35,116738 2001,,d,20100414,15.30,18.50,15.30,18.50,1186814 2001,,d,20100413,17.70,17.70,16.00,16.90,452247 2001,,d,20100412,14.70,17.50,14.70,17.50,629489 2001,,d,20100411,16.60,16.60,15.20,16.00,322813 2001,,d,20100410,16.65,16.70,15.55,16.65,305263 2001,,d,20100409,16.45,17.75,15.00,17.00,618085 2001,,d,20100408,16.35,18.20,16.15,16.15,437557 2001,,d,20100407,18.60,18.60,16.55,16.55,336938 2001,,d,20100406,17.85,18.30,17.05,18.30,361731 2001,,d,20100404,15.45,16.90,15.40,16.90,981262 2001,,d,20100403,14.65,15.95,14.00,15.40,570384 2001,,d,20100402,15.05,16.75,13.90,14.50,530837 2001,,d,20100401,16.45,16.45,15.00,15.45,394843 2001,,d,20100331,15.75,17.35,14.25,16.00,235341 2001,,d,20100330,15.20,15.80,13.95,15.80,1300669 2001,,d,20100329,13.95,15.25,12.60,15.25,1839414 2001,,d,20100328,14.05,15.40,12.75,13.90,1228462 2001,,d,20100327,13.70,15.15,13.70,14.00,406102 2001,,d,20100326,13.80,15.05,13.80,13.80,562113 2001,,d,20100325,13.85,15.00,13.80,13.80,541635 2001,,d,20100324,14.10,15.45,12.50,13.80,392377 2001,,d,20100323,14.00,15.15,12.50,13.70,1086153 2001,,d,20100322,14.30,15.45,12.75,13.80,396114 2001,,d,20100321,14.25,15.60,14.05,14.05,300246 2001,,d,20100320,17.05,17.05,14.20,14.20,284247 2001,,d,20100319,15.20,15.60,15.20,15.60,11684 2001,,d,20100318,16.80,16.80,16.80,16.80,1001 2001,,d,20100315,16.80,18.55,16.80,16.80,25930 2001,,d,20100314,14.15,17.15,14.15,17.15,403289 2001,,d,20100313,16.55,16.55,15.50,15.65,44642 2001,,d,20100311,19.25,21.20,17.55,18.40,45470 2001,,d,20100310,17.50,21.00,17.40,19.30,51741 2001,,d,20100309,19.55,19.70,18.15,19.30,10208 2001,,d,20100308,16.50,19.75,16.50,19.75,75308 2001,,d,20100307,16.45,18.45,16.45,18.00,120451 2001,,d,20100306,17.40,19.05,17.40,18.25,22006 2001,,d,20100302,19.25,19.25,17.35,17.35,55953 2001,,d,20100227,19.25,19.25,19.25,19.25,250000 2001,,d,20100226,17.45,18.80,17.05,17.50,64832 2001,,d,20100225,18.50,18.90,18.50,18.90,9266 2001,,d,20100224,18.05,19.65,16.15,18.95,19397 2001,,d,20100223,16.00,18.10,15.10,17.95,316704 2001,,d,20100221,13.75,16.65,13.70,16.65,4320000 2001,,d,20100220,27.50,27.50,27.30,15.20,2402 2001,,d,20100219,26.80,31.60,26.80,30.30,386147 2001,,d,20100218,28.50,28.80,23.80,28.80,1855610 2001,,d,20100217,24.20,26.20,24.20,26.20,605742 2001,,d,20100216,23.20,24.90,23.15,24.15,202139 2001,,d,20100215,22.00,24.00,19.80,23.15,489740 2001,,d,20100214,20.00,22.00,18.00,21.90,1434966 2001,,d,20100213,18.95,20.75,18.05,20.00,1863185 2001,,d,20100212,17.80,19.15,17.60,18.90,1134457 2001,,d,20100211,16.40,17.45,16.35,17.45,93224 2001,,d,20100210,15.40,16.90,15.40,16.05,83850 2001,,d,20100209,16.60,16.60,15.20,15.40,19508 2001,,d,20100206,0.00,0.00,0.00,15.10,0 2001,,d,20100107,0.00,15.40,15.00,15.10,191509 2001,,d,20100106,0.00,15.30,14.10,15.30,556067 2001,,d,20100105,0.00,14.20,14.20,14.20,20000 2001,,d,20100104,0.00,14.20,14.20,14.20,5000 2001,,d,20100103,0.00,14.45,14.40,14.40,96403 2001,,d,20100102,0.00,14.35,13.55,14.25,195878 2001,,d,20100101,0.00,14.90,14.20,14.20,115965 2001,,d,20091231,0.00,15.45,14.30,15.00,165402 2001,,d,20091230,0.00,15.05,14.00,15.05,204184 2001,,d,20091229,0.00,14.65,13.45,14.65,100000 2001,,d,20091228,0.00,13.35,12.90,13.35,7436 2001,,d,20091227,0.00,13.30,13.00,13.30,140674 2001,,d,20091226,0.00,13.00,12.40,13.00,279850 2001,,d,20091225,0.00,13.00,12.60,13.00,117222 2001,,d,20091224,0.00,12.95,12.60,12.60,21443 2001,,d,20091223,0.00,13.00,12.55,13.00,127491 2001,,d,20091222,0.00,14.30,12.00,12.60,720409 2001,,d,20091221,0.00,13.25,11.35,13.00,202980 2001,,d,20091220,0.00,15.30,12.60,12.60,1075706 2001,,d,20091219,0.00,14.00,13.50,14.00,136485 2001,,d,20091218,0.00,17.40,14.80,14.80,35791 2001,,d,20091217,0.00,18.35,17.00,16.45,4321 2001,,d,20091216,0.00,16.45,16.25,16.45,8521 2001,,d,20091215,0.00,16.35,16.30,16.30,16759 2001,,d,20091214,0.00,17.35,15.90,16.25,100824 2001,,d,20091213,0.00,16.10,15.80,16.00,10628 2001,,d,20091212,0.00,18.50,16.00,16.00,366287 2001,,d,20091211,0.00,19.10,17.50,17.50,10721 2001,,d,20091210,0.00,19.25,16.00,17.70,4452 2001,,d,20091209,0.00,20.10,17.45,17.70,7523 2001,,d,20091208,0.00,21.65,18.25,18.35,45771 2001,,d,20091207,0.00,24.50,20.25,20.25,27743 2001,,d,20091206,0.00,25.00,22.50,22.50,52386 2001,,d,20091205,0.00,25.00,25.00,25.00,2273 2001,,d,20091204,0.00,25.00,23.00,25.00,8640 2001,,d,20091203,0.00,23.00,22.00,23.00,5094 2001,,d,20091202,0.00,22.25,22.25,22.25,3522 2001,,d,20091201,0.00,24.50,22.25,22.25,110310 2001,,d,20091130,0.00,29.00,24.50,24.50,99360 2001,,d,20091129,0.00,30.00,27.00,27.00,913354 2001,,d,20091128,0.00,30.00,25.25,30.00,247246 2001,,d,20091127,0.00,0.00,0.00,28.00,0 2001,,d,20091126,0.00,0.00,0.00,28.00,0 2001,,d,20091125,0.00,0.00,0.00,28.00,0 2001,,d,20091124,0.00,30.00,28.00,28.00,8573 2001,,d,20091123,0.00,30.00,30.00,30.00,4058 2001,,d,20091122,0.00,30.00,30.00,30.00,6678 2001,,d,20091121,0.00,30.00,30.00,30.00,1964 2001,,d,20091120,0.00,34.00,30.75,30.75,21003 2001,,d,20091119,0.00,0.00,0.00,34.00,0 2001,,d,20091118,0.00,34.00,34.00,34.00,5362 2001,,d,20091116,0.00,34.00,34.00,34.00,5677 2001,,d,20091115,0.00,38.00,34.25,34.25,26242 2001,,d,20091114,0.00,38.00,38.00,38.00,774 2001,,d,20091113,0.00,42.00,38.25,38.25,22896 2001,,d,20091112,0.00,47.00,42.50,42.50,21380 2001,,d,20091111,0.00,47.00,47.00,47.00,2801 2001,,d,20091110,0.00,52.00,47.50,47.50,18441 2001,,d,20091109,0.00,58.00,52.75,52.75,20114 2001,,d,20091108,0.00,65.00,58.50,58.50,13587 2001,,d,20091107,0.00,65.00,65.00,65.00,1867 2001,,d,20091106,0.00,65.00,65.00,65.00,3841 2001,,d,20091105,0.00,0.00,0.00,65.00,0 2001,,d,20091104,0.00,65.00,65.00,65.00,36 2001,,d,20091103,0.00,65.00,65.00,65.00,5318 2001,,d,20091102,0.00,65.00,65.00,65.00,8863 2001,,d,20091101,0.00,65.00,65.00,65.00,7632 2001,,d,20091031,0.00,65.00,65.00,65.00,2600 2001,,d,20091030,0.00,65.00,65.00,65.00,3102 2001,,d,20091029,0.00,65.00,65.00,65.00,1439 2001,,d,20091028,0.00,0.00,0.00,65.00,0 2001,,d,20091027,0.00,65.00,65.00,65.00,4022 2001,,d,20091026,0.00,65.00,65.00,65.00,8856 2001,,d,20091025,0.00,65.00,65.00,65.00,1711 2001,,d,20091024,0.00,65.00,65.00,65.00,4261 2001,,d,20091023,0.00,65.00,65.00,65.00,9585 2001,,d,20091022,0.00,65.00,65.00,65.00,119404 2001,,d,20091021,0.00,65.00,65.00,65.00,3360 2001,,d,20091020,0.00,0.00,0.00,65.00,0 2001,,d,20091019,0.00,65.00,65.00,65.00,6307 2001,,d,20091018,0.00,65.00,65.00,65.00,3843 2001,,d,20091017,0.00,65.00,65.00,65.00,1571 2001,,d,20091016,0.00,0.00,0.00,65.00,0 2001,,d,20091015,0.00,0.00,0.00,65.00,0 2001,,d,20091014,0.00,0.00,0.00,65.00,0 2001,,d,20091013,0.00,0.00,0.00,65.00,0 2001,,d,20091012,0.00,0.00,0.00,65.00,0 2001,,d,20091011,0.00,0.00,0.00,65.00,0 2001,,d,20091010,0.00,0.00,0.00,65.00,0 2001,,d,20091009,0.00,0.00,0.00,65.00,0 2001,,d,20090501,0.00,0.00,0.00,65.00,0 2001,,d,20090424,0.00,67.25,55.25,65.00,5580084 2001,,d,20090423,0.00,61.25,50.25,61.25,6945142 2001,,d,20090421,0.00,55.75,45.75,55.75,6609150 2001,,d,20090420,0.00,56.50,50.75,50.75,630428 2001,,d,20090419,0.00,61.00,56.25,56.25,7918 2001,,d,20090418,0.00,62.00,62.00,62.25,116 2001,,d,20090417,0.00,69.00,62.25,62.25,162773 2001,,d,20090416,0.00,75.00,69.00,69.00,8871 2001,,d,20090415,0.00,93.00,76.50,76.50,57459 2001,,d,20090414,0.00,84.75,84.75,84.75,500 2001,,d,20090413,0.00,77.25,69.00,77.25,2913 2001,,d,20090412,0.00,70.25,70.25,70.25,1000 2001,,d,20090404,0.00,64.00,64.00,64.00,1337 2001,,d,20090401,0.00,65.00,62.00,64.00,4874 2001,,d,20090330,0.00,59.25,59.25,59.25,648 2001,,d,20090329,0.00,54.00,54.00,54.00,2069 2001,,d,20090328,0.00,60.00,54.25,54.25,27438 2001,,d,20090327,0.00,65.00,60.25,60.25,19017 2001,,d,20090326,0.00,74.00,66.75,66.75,14552 2001,,d,20090325,0.00,79.00,74.00,74.00,119877 2001,,d,20090324,0.00,89.00,82.00,82.00,5851 2001,,d,20090322,0.00,90.75,90.75,90.75,500 2001,,d,20090321,0.00,82.50,74.00,82.50,501 2001,,d,20090320,0.00,83.00,75.00,75.00,120727 2001,,d,20090319,0.00,101.25,83.25,83.25,1500 2001,,d,20090318,0.00,92.25,92.25,92.25,500 2001,,d,20090317,0.00,84.00,69.00,84.00,1016605 2001,,d,20090316,0.00,76.50,63.00,76.50,105000 2001,,d,20090315,0.00,69.75,69.75,69.75,1000 2001,,d,20090314,0.00,63.50,63.50,63.50,1111 2001,,d,20090313,0.00,57.70,47.50,57.70,1012206 2001,,d,20090312,0.00,52.70,44.70,52.70,1000500 2001,,d,20090311,0.00,49.60,42.00,49.60,23888 2001,,d,20090309,0.00,45.10,40.00,45.10,1013203 2001,,d,20090308,0.00,44.00,41.00,41.00,11128 2001,,d,20090307,0.00,41.00,41.00,41.00,1043 2001,,d,20090306,0.00,50.90,41.70,41.70,1000900 2001,,d,20090305,0.00,46.30,46.30,46.30,500 2001,,d,20090304,0.00,42.10,34.50,42.10,12218753 2001,,d,20090303,0.00,38.30,34.00,38.30,37552 2001,,d,20090302,0.00,34.90,31.00,34.90,771579 2001,,d,20090301,0.00,31.80,26.10,31.80,1243445 2001,,d,20090228,0.00,32.00,28.30,29.00,142135 2001,,d,20090227,0.00,31.40,31.40,31.40,6000 2001,,d,20090226,0.00,28.60,26.00,28.60,108045 2001,,d,20090225,0.00,26.00,24.00,26.00,10551 2001,,d,20090223,0.00,24.75,22.00,24.75,13981 2001,,d,20090222,0.00,27.50,22.50,22.50,1109052 2001,,d,20090221,0.00,25.70,21.10,25.00,113773 2001,,d,20090220,0.00,28.00,23.40,23.40,23520 2001,,d,20090219,0.00,27.00,26.00,26.00,138150 2001,,d,20090218,0.00,32.00,28.80,28.80,30207 2001,,d,20090217,0.00,39.00,32.00,32.00,671654 2001,,d,20090216,0.00,35.60,29.20,35.50,12264311 2001,,d,20090215,0.00,39.60,32.40,32.40,1512875 2001,,d,20090214,0.00,39.00,35.10,36.00,170721 2001,,d,20090213,0.00,42.30,34.70,39.00,1012139 2001,,d,20090212,0.00,38.50,31.50,38.50,4911038 2001,,d,20090211,0.00,38.70,35.00,35.00,4185 2001,,d,20090210,0.00,35.20,32.00,35.20,3029695 2001,,d,20090209,0.00,33.00,27.00,32.00,1081280 2001,,d,20090208,0.00,33.00,27.20,30.00,3028344 2001,,d,20090207,0.00,30.20,24.80,30.20,5254826 2001,,d,20090206,0.00,30.00,27.50,27.50,6558768 2001,,d,20090205,0.00,30.50,25.10,30.50,11067860 2001,,d,20090204,0.00,27.80,22.80,27.80,656601 2001,,d,20090203,0.00,25.30,25.30,25.30,1111 2001,,d,20090202,0.00,23.00,23.00,23.00,3023742 2001,,d,20090201,0.00,23.00,23.00,23.00,5216 2001,,d,20090131,0.00,25.85,23.00,23.00,512839 2001,,d,20090130,0.00,23.50,21.00,23.50,46857 2001,,d,20090128,0.00,21.75,19.00,21.75,153322 2001,,d,20090127,0.00,24.15,19.80,19.80,2000 2001,,d,20090126,0.00,22.00,18.00,22.00,3544795 2001,,d,20090125,0.00,22.00,18.00,20.00,743912 2001,,d,20090124,0.00,20.25,16.65,20.00,2610626 2001,,d,20090123,0.00,22.55,18.45,18.45,2766248 2001,,d,20090119,0.00,20.50,16.80,20.50,15254114 2001,,d,20090118,0.00,22.75,18.65,18.65,510164 2001,,d,20090117,0.00,25.00,20.70,20.70,944805 2001,,d,20090116,0.00,25.85,21.15,23.00,591879 2001,,d,20090115,0.00,26.00,23.50,23.50,60832 2001,,d,20090111,0.00,32.00,29.00,29.00,1963610 2001,,d,20090110,0.00,32.00,28.80,32.00,2517188 2001,,d,20090109,0.00,32.00,28.00,32.00,279754 2001,,d,20090108,0.00,30.20,25.00,30.20,162673 2001,,d,20090107,0.00,27.50,27.50,27.50,37150 2001,,d,20090103,0.00,20.80,18.00,20.80,3654621 2001,,d,20090102,0.00,18.95,17.00,18.95,49073 2001,,d,20090101,0.00,17.25,15.70,17.25,15149999 2001,,d,20081231,0.00,15.70,12.90,15.70,20344375 2001,,d,20081229,0.00,14.30,13.10,14.30,119091 2001,,d,20081228,0.00,14.45,12.10,13.00,5002744 2001,,d,20081227,0.00,13.15,12.00,13.15,1538769 2001,,d,20081226,0.00,13.15,11.10,12.00,1931984 2001,,d,20081225,0.00,13.75,12.00,12.00,460339 2001,,d,20081224,0.00,13.00,12.15,12.50,2519118 2001,,d,20081223,0.00,15.00,13.50,13.50,4098665 2001,,d,20081222,0.00,15.00,12.90,15.00,5117004 2001,,d,20081221,0.00,14.00,14.00,14.00,22319 2001,,d,20081220,0.00,16.00,14.40,14.40,39130 2001,,d,20081219,0.00,16.00,15.00,16.00,107371 2001,,d,20081218,0.00,16.00,16.00,16.00,10492 2001,,d,20081215,0.00,16.65,15.00,16.65,1331240 2001,,d,20081214,0.00,15.20,15.20,15.20,1000 2001,,d,20081213,0.00,16.85,15.00,16.85,476191 2001,,d,20081212,0.00,17.00,15.35,15.35,31945 2001,,d,20081208,0.00,17.05,17.05,17.05,2000 2001,,d,20081207,0.00,15.50,12.70,15.50,4700031 2001,,d,20081206,0.00,17.00,14.10,14.10,104212 2001,,d,20081205,0.00,15.65,14.05,15.65,7238647 2001,,d,20081204,0.00,17.00,14.25,14.25,3058486 2001,,d,20081203,0.00,15.75,14.90,15.75,12177221 2001,,d,20081202,0.00,16.00,14.35,14.35,66912 2001,,d,20081201,0.00,15.90,13.05,15.90,10185000 2001,,d,20081130,0.00,15.55,14.50,14.50,1300000 2001,,d,20081129,0.00,14.15,14.15,14.15,3830000 2001,,d,20081128,0.00,12.90,12.90,12.90,3000 2001,,d,20081127,0.00,11.75,11.75,11.75,1500 2001,,d,20081126,0.00,13.10,13.05,13.05,12000 2001,,d,20081125,0.00,14.50,14.10,14.50,17060 2001,,d,20081124,0.00,14.70,12.55,14.50,5883177 2001,,d,20081123,0.00,13.45,13.45,13.45,3873755 2001,,d,20081122,0.00,13.80,12.25,12.25,24683538 2001,,d,20081121,0.00,13.25,12.50,12.55,19343555 2001,,d,20081120,0.00,12.05,11.00,12.05,11010001 2001,,d,20081119,0.00,11.00,9.00,11.00,29100000 2001,,d,20081117,0.00,10.00,10.00,10.00,2000 2001,,d,20081116,0.00,10.50,10.00,10.00,7226432 2001,,d,20081115,0.00,11.75,11.00,11.00,14226800 2001,,d,20081112,0.00,12.00,12.00,12.00,100000 2001,,d,20081111,0.00,11.00,11.00,11.00,50000 2001,,d,20081110,0.00,12.00,12.00,12.00,900000 2001,,d,20081109,0.00,11.00,11.00,11.00,32000000 2001,,d,20081106,0.00,27.75,27.75,27.75,8189340 2001,,d,20081031,0.00,34.00,30.75,30.75,2112495 2001,,d,20081030,0.00,34.00,30.25,34.00,153886 2001,,d,20081027,0.00,40.50,33.50,33.50,312229 2001,,d,20081026,0.00,37.00,30.50,37.00,353146 2001,,d,20081025,0.00,33.75,27.75,33.75,705638 2001,,d,20081023,0.00,30.75,30.75,30.75,16255 2001,,d,20081022,0.00,34.00,28.00,28.00,2002862 2001,,d,20081021,0.00,36.75,30.25,31.00,223223 2001,,d,20081020,0.00,33.50,33.50,33.50,333333 2001,,d,20081019,0.00,41.25,37.00,37.00,155259 2001,,d,20081018,0.00,41.00,41.00,41.00,4780 2001,,d,20081017,0.00,45.50,45.50,45.50,221988 2001,,d,20081016,0.00,50.50,50.50,50.50,316607 2001,,d,20081015,0.00,56.00,56.00,56.00,778777 2001,,d,20081014,0.00,62.00,62.00,62.00,59000 2001,,d,20081013,0.00,71.50,58.50,58.50,57531 2001,,d,20081012,0.00,65.00,65.00,65.00,11111 2001,,d,20081011,0.00,72.00,72.00,72.00,11111 2001,,d,20081010,0.00,80.00,77.00,80.00,9700 2001,,d,20081009,0.00,77.25,63.25,77.25,430000 2001,,d,20081007,0.00,70.25,57.75,70.25,1512221 2001,,d,20081006,0.00,67.00,64.00,64.00,683722 2001,,d,20081005,0.00,64.00,63.00,63.00,42373 2001,,d,20080929,0.00,78.00,64.00,64.00,2763536 2001,,d,20080928,0.00,71.00,62.75,71.00,57589 2001,,d,20080927,0.00,79.00,69.50,69.50,1854103 2001,,d,20080926,0.00,77.00,66.00,77.00,151793 2001,,d,20080925,0.00,78.00,70.25,71.00,123024 2001,,d,20080924,0.00,84.00,78.00,78.00,231092 2001,,d,20080922,0.00,84.50,84.50,84.50,200 2001,,d,20080921,0.00,77.00,77.00,77.00,200 2001,,d,20080920,0.00,70.00,70.00,70.00,215 2001,,d,20080919,0.00,63.75,52.25,63.75,4205581 2001,,d,20080918,0.00,60.50,50.00,58.00,997797 2001,,d,20080917,0.00,55.00,54.00,55.00,1071111 2001,,d,20080916,0.00,57.00,53.25,53.25,707000 2001,,d,20080915,0.00,59.25,48.75,55.00,22784934 2001,,d,20080914,0.00,60.50,54.00,54.00,7143277 2001,,d,20080913,0.00,65.00,55.00,55.00,2854357 2001,,d,20080912,0.00,63.25,51.75,61.00,4449430 2001,,d,20080911,0.00,58.00,48.00,57.50,2394002 2001,,d,20080910,0.00,64.85,53.10,53.10,2392111 2001,,d,20080909,0.00,70.40,57.60,59.00,4187959 2001,,d,20080908,0.00,64.00,64.00,64.00,10000 2001,,d,20080827,0.00,70.00,70.00,70.00,1475 2001,,d,20080826,0.00,70.00,70.00,70.00,942 2001,,d,20080825,0.00,75.00,67.00,72.00,651005 2001,,d,20080824,0.00,74.00,68.40,74.00,103072 2001,,d,20080823,0.00,76.00,63.00,76.00,86246 2001,,d,20080822,0.00,69.95,63.00,69.95,7871 2001,,d,20080821,0.00,64.90,58.00,64.00,315077 2001,,d,20080820,0.00,59.00,50.00,59.00,186530 2001,,d,20080819,0.00,61.60,52.00,54.00,286129 2001,,d,20080818,0.00,68.20,56.00,56.00,408781 2001,,d,20080817,0.00,70.00,61.00,62.00,587952 2001,,d,20080816,0.00,69.00,65.00,66.00,5215 2001,,d,20080815,0.00,70.00,65.00,65.00,7008 2001,,d,20080814,0.00,70.05,64.00,65.00,357491 2001,,d,20080813,0.00,70.05,70.05,70.05,558083 2001,,d,20080812,0.00,76.70,63.25,70.05,6275538 2001,,d,20080811,0.00,75.00,66.60,69.75,10420000 2001,,d,20080810,0.00,74.00,74.00,74.00,999 2001,,d,20080809,0.00,85.00,70.20,75.00,1719190 2001,,d,20080807,0.00,78.00,78.00,78.00,700 2001,,d,20080803,0.00,71.00,63.00,71.00,3673693 2001,,d,20080802,0.00,73.50,64.50,65.00,15503861 2001,,d,20080801,0.00,78.00,67.50,68.25,7216067 2001,,d,20080731,0.00,75.00,65.00,74.50,17889035 2001,,d,20080730,0.00,85.00,72.00,72.00,13026375 2001,,d,20080729,0.00,79.75,66.00,79.75,4503000 2001,,d,20080728,0.00,73.00,61.25,73.00,6199943 2001,,d,20080727,0.00,68.00,56.75,68.00,3528342 2001,,d,20080726,0.00,63.00,63.00,63.00,108801 2001,,d,20080714,0.00,68.00,61.25,68.00,520000 2001,,d,20080713,0.00,66.00,60.00,65.75,990750 2001,,d,20080712,0.00,70.00,60.75,61.25,2985475 2001,,d,20080711,0.00,70.00,60.00,67.00,4110930 2001,,d,20080709,0.00,67.00,57.00,66.00,3162487 2001,,d,20080708,0.00,62.00,58.00,61.00,426805 2001,,d,20080707,0.00,66.00,55.25,57.25,2063733 2001,,d,20080706,0.00,60.00,50.25,60.00,1124516 2001,,d,20080705,0.00,58.00,55.00,55.00,329376 2001,,d,20080704,0.00,68.00,56.00,57.00,6445134 2001,,d,20080703,0.00,62.00,55.50,62.00,184848 2001,,d,20080702,0.00,67.00,59.00,59.00,2117261 2001,,d,20080701,0.00,70.00,65.00,65.25,512465 2001,,d,20080630,0.00,72.00,72.00,72.00,842700 2001,,d,20080629,0.00,79.00,71.25,79.00,7051030 2001,,d,20080628,0.00,79.00,65.25,79.00,836112 2001,,d,20080627,0.00,77.00,64.25,72.50,9947681 2001,,d,20080626,0.00,70.00,63.25,70.00,472457 2001,,d,20080625,0.00,69.50,65.00,69.50,256585 2001,,d,20080624,0.00,69.75,62.00,69.75,438540 2001,,d,20080623,0.00,67.50,63.00,67.50,1368857 2001,,d,20080622,0.00,66.00,62.00,64.00,426698 2001,,d,20080621,0.00,70.00,64.00,64.25,4733568 2001,,d,20080620,0.00,70.50,68.25,70.00,3543926 2001,,d,20080619,0.00,71.00,64.00,70.50,5907607 2001,,d,20080618,0.00,72.50,65.00,69.00,6080087 2001,,d,20080617,0.00,72.00,67.00,70.00,13518145 2001,,d,20080616,0.00,74.00,70.75,74.00,7314932 2001,,d,20080615,0.00,83.75,75.50,78.50,16328137 2001,,d,20080614,0.00,93.75,83.75,83.75,5612998 2001,,d,20080613,0.00,94.50,79.00,93.00,19312827 2001,,d,20080612,0.00,86.00,72.50,86.00,28523820 2001,,d,20080611,0.00,78.25,64.25,78.25,90109474 2001,,d,20080610,0.00,79.00,71.25,71.25,119259804 2001,,d,20080609,0.00,136.00,55.25,79.00,492976185 2001,,d,20080608,0.00,200.00,104.00,132.00,31929632 2001,,d,20080607,0.00,50.00,50.00,50.00,11868096 2001,,d,20080606,0.00,50.00,50.00,50.00,18671329 2001,,d,20080605,0.00,50.00,50.00,50.00,58149560 2001,,d,20080604,0.00,50.00,50.00,50.00,11207113