,,,,,,,, 2250,,d,20120204,0.00,0.00,0.00,0.00,0 2250,,d,20120203,58.50,58.50,58.50,58.50,15740 2250,,d,20120202,55.75,58.50,52.00,58.50,493296 2250,,d,20120201,62.00,62.00,56.50,57.25,188011 2250,,d,20120131,55.75,62.00,55.75,62.00,1445496 2250,,d,20120130,57.50,61.75,51.75,61.75,1551763 2250,,d,20120129,61.50,61.50,50.50,57.50,1474894 2250,,d,20120128,51.25,56.50,46.40,56.00,1242512 2250,,d,20120127,45.30,51.50,45.30,51.50,851242 2250,,d,20120126,49.00,50.25,45.00,50.25,828548 2250,,d,20120125,49.70,50.00,44.90,50.00,779131 2250,,d,20120124,49.30,56.50,49.30,49.70,6989078 2250,,d,20120123,49.90,54.75,46.10,54.75,159612 2250,,d,20120122,49.80,49.80,40.80,49.80,29838 2250,,d,20120121,41.20,45.30,37.10,45.30,789605 2250,,d,20120120,41.60,41.60,41.20,41.20,199000 2250,,d,20120119,41.90,45.70,41.90,45.70,8000 2250,,d,20120118,38.00,41.60,38.00,41.60,103000 2250,,d,20120117,37.90,37.90,37.90,37.90,46111 2250,,d,20120116,28.30,34.50,28.30,34.50,21000 2250,,d,20120115,31.40,31.40,25.80,31.40,210237 2250,,d,20120114,23.90,28.60,23.90,28.60,152182 2250,,d,20120113,29.10,31.60,26.00,26.00,465166 2250,,d,20120112,30.00,31.90,28.80,28.80,287000 2250,,d,20120111,24.10,29.00,24.10,29.00,10000 2250,,d,20120110,23.40,26.40,23.40,26.40,70137 2250,,d,20120109,22.90,24.00,22.90,24.00,22458 2250,,d,20120108,20.85,21.85,18.75,21.85,611202 2250,,d,20120107,20.05,22.00,18.05,19.90,1208038 2250,,d,20120106,20.00,21.20,20.00,20.00,161383 2250,,d,20120105,17.70,19.35,17.70,19.35,578123 2250,,d,20120104,18.05,19.85,16.75,17.60,578264 2250,,d,20120103,16.80,19.90,16.80,18.05,177371 2250,,d,20120102,18.40,20.05,16.75,18.10,160379 2250,,d,20120101,19.45,20.75,18.30,18.30,158575 2250,,d,20111231,18.75,18.90,18.75,18.90,60287 2250,,d,20111230,18.30,20.30,17.10,18.45,227197 2250,,d,20111229,16.50,20.05,16.50,18.50,169110 2250,,d,20111228,18.90,18.90,17.40,18.25,57337 2250,,d,20111227,19.05,19.40,16.15,19.00,260868 2250,,d,20111226,16.20,18.75,16.20,17.70,105926 2250,,d,20111225,16.30,18.75,15.50,17.50,837898 2250,,d,20111224,15.80,17.15,15.80,17.05,478304 2250,,d,20111223,16.35,17.90,15.60,15.60,161690 2250,,d,20111222,17.35,17.35,17.00,17.00,4354 2250,,d,20111221,17.00,18.00,15.45,18.00,153912 2250,,d,20111220,16.00,17.15,16.00,17.15,222222 2250,,d,20111219,17.65,17.95,15.70,15.90,229112 2250,,d,20111218,14.70,17.20,14.70,16.85,79982 2250,,d,20111217,17.35,17.70,15.70,16.00,313615 2250,,d,20111216,17.35,17.35,17.35,17.35,11548 2250,,d,20111215,18.35,18.35,15.50,17.35,245923 2250,,d,20111214,16.20,17.20,16.20,17.20,280678 2250,,d,20111213,0.00,0.00,0.00,0.00,0 2250,,d,20111212,18.00,18.05,18.00,18.00,12234 2250,,d,20111211,16.60,19.80,16.60,19.80,250000 2250,,d,20111210,20.40,20.40,17.20,18.00,72331 2250,,d,20111209,0.00,0.00,0.00,0.00,0 2250,,d,20111208,15.70,18.85,15.70,18.85,51001 2250,,d,20111207,15.80,17.15,15.80,17.15,161125 2250,,d,20111206,18.15,18.15,15.00,15.60,87596 2250,,d,20111205,18.05,20.00,16.50,16.50,85341 2250,,d,20111204,20.45,20.45,18.20,18.20,57778 2250,,d,20111203,20.10,20.10,20.10,20.10,403700 2250,,d,20111202,24.60,24.60,22.30,22.30,296013 2250,,d,20111201,0.00,0.00,0.00,0.00,0 2250,,d,20111130,20.35,24.85,20.35,24.75,1458555 2250,,d,20111129,18.50,22.60,18.50,22.60,439083 2250,,d,20111128,20.55,20.55,20.55,20.55,301000 2250,,d,20111127,16.00,18.80,15.50,18.70,1245152 2250,,d,20111126,14.80,17.10,14.80,17.10,411648 2250,,d,20111125,17.25,18.95,15.55,15.55,54256 2250,,d,20111124,15.50,17.25,15.50,17.25,265503 2250,,d,20111123,15.70,15.70,15.10,15.70,69202 2250,,d,20111122,15.80,17.55,14.95,16.75,35344 2250,,d,20111121,15.70,15.70,15.05,0.00,9766 2250,,d,20111120,16.30,16.30,16.30,16.30,1000 2250,,d,20111119,13.25,14.85,13.25,14.85,23264 2250,,d,20111118,13.80,15.05,13.15,13.50,160336 2250,,d,20111117,13.70,13.70,13.70,13.70,7125 2250,,d,20111116,15.75,15.75,13.50,13.50,22757 2250,,d,20111115,15.00,15.00,13.00,15.00,112301 2250,,d,20111114,15.60,15.60,13.60,14.30,137003 2250,,d,20111113,14.80,15.25,13.00,14.50,230433 2250,,d,20111112,12.90,13.90,12.65,13.90,177900 2250,,d,20111111,13.15,14.10,11.70,12.90,332455 2250,,d,20111110,12.55,13.00,12.55,13.00,246858 2250,,d,20111109,14.50,14.50,13.10,13.10,118716 2250,,d,20111108,13.05,14.50,12.65,14.50,559825 2250,,d,20111107,15.00,15.00,14.05,14.05,658290 2250,,d,20111106,14.35,14.55,13.45,14.55,792297 2250,,d,20111105,13.30,13.30,13.30,13.30,445420 2250,,d,20111104,12.10,12.10,11.15,12.10,302307 2250,,d,20111103,11.00,11.00,9.20,11.00,460892 2250,,d,20111102,10.00,10.00,10.00,10.00,64364 2250,,d,20111101,19.25,20.85,18.00,10.00,610866 2250,,d,20111031,21.65,21.65,20.00,20.00,167830 2250,,d,20111030,21.05,21.05,21.05,21.05,24659 2250,,d,20111029,24.80,24.80,21.55,21.55,298519 2250,,d,20111028,24.35,25.90,23.50,23.90,134251 2250,,d,20111027,22.20,25.60,22.20,24.30,122266 2250,,d,20111026,0.00,0.00,0.00,0.00,0 2250,,d,20111025,0.00,0.00,0.00,0.00,0 2250,,d,20111024,0.00,0.00,0.00,0.00,0 2250,,d,20111023,0.00,0.00,0.00,0.00,0 2250,,d,20111022,0.00,0.00,0.00,0.00,0 2250,,d,20111021,0.00,0.00,0.00,0.00,0 2250,,d,20111020,0.00,0.00,0.00,0.00,0 2250,,d,20111019,0.00,0.00,0.00,0.00,0 2250,,d,20111018,0.00,0.00,0.00,0.00,0 2250,,d,20111017,0.00,0.00,0.00,0.00,0 2250,,d,20111016,0.00,0.00,0.00,0.00,0 2250,,d,20111012,21.60,24.55,21.60,24.55,38247 2250,,d,20101205,22.00,24.00,21.00,24.00,192725 2250,,d,20101204,20.90,22.20,20.90,22.20,105968 2250,,d,20101203,21.90,22.00,20.70,20.85,103215 2250,,d,20101202,20.65,22.00,20.65,22.00,55520 2250,,d,20101201,22.45,22.45,20.25,20.65,58917 2250,,d,20101123,21.30,22.45,19.35,22.45,578948 2250,,d,20101122,19.70,22.00,19.25,21.40,92339 2250,,d,20101121,22.00,22.00,20.95,21.00,170130 2250,,d,20101120,0.00,0.00,0.00,0.00,0 2250,,d,20101119,0.00,0.00,0.00,0.00,0 2250,,d,20101118,0.00,0.00,0.00,0.00,0 2250,,d,20101117,0.00,0.00,0.00,0.00,0 2250,,d,20101116,0.00,0.00,0.00,0.00,0 2250,,d,20101115,0.00,0.00,0.00,0.00,0 2250,,d,20101114,0.00,0.00,0.00,0.00,0 2250,,d,20101113,22.00,22.00,21.50,21.50,58213 2250,,d,20101112,21.50,24.15,21.50,23.85,158420 2250,,d,20101111,20.80,22.00,20.80,22.00,39575 2250,,d,20101110,22.90,22.90,20.35,20.65,124726 2250,,d,20101109,0.00,0.00,0.00,0.00,0 2250,,d,20101108,17.35,21.00,17.35,21.00,146358 2250,,d,20101107,19.10,19.20,19.10,19.10,1502 2250,,d,20101106,20.70,20.70,20.15,20.15,30000 2250,,d,20101105,17.70,20.90,17.70,20.90,14300 2250,,d,20101104,0.00,0.00,0.00,0.00,0 2250,,d,20101103,18.55,19.65,17.30,19.65,162443 2250,,d,20101102,19.20,19.20,19.20,19.20,20094 2250,,d,20101101,0.00,0.00,0.00,0.00,0 2250,,d,20101031,22.75,22.75,20.00,20.00,164941 2250,,d,20101030,21.05,21.90,21.05,21.90,42360 2250,,d,20101029,20.00,21.00,20.00,21.00,100950 2250,,d,20101028,19.50,20.00,19.50,20.00,39764 2250,,d,20101027,18.10,19.95,18.10,19.95,47395 2250,,d,20101026,17.15,20.50,17.15,19.70,41112 2250,,d,20101025,0.00,0.00,0.00,0.00,0 2250,,d,20101024,15.50,18.70,15.50,18.70,92794 2250,,d,20101023,0.00,0.00,0.00,0.00,0 2250,,d,20101022,16.05,17.50,15.00,17.00,159378 2250,,d,20101021,17.85,17.85,16.00,16.00,8674 2250,,d,20101020,0.00,0.00,0.00,0.00,0 2250,,d,20101019,0.00,0.00,0.00,0.00,0 2250,,d,20101018,0.00,0.00,0.00,0.00,0 2250,,d,20101017,18.65,18.70,17.70,17.70,54720 2250,,d,20101016,19.35,19.50,19.35,19.40,16146 2250,,d,20101015,0.00,0.00,0.00,0.00,0 2250,,d,20101014,18.90,19.50,18.60,19.50,23711 2250,,d,20101013,18.45,20.75,17.10,19.00,201576 2250,,d,20101012,17.55,19.00,17.25,19.00,106363 2250,,d,20101011,17.90,18.70,16.45,18.70,59166 2250,,d,20101010,16.85,18.10,16.85,18.10,33218 2250,,d,20101009,0.00,0.00,0.00,0.00,0 2250,,d,20101008,14.10,17.35,14.10,16.75,273249 2250,,d,20101007,14.50,15.50,14.50,15.50,36829 2250,,d,20101006,0.00,0.00,0.00,0.00,0 2250,,d,20101005,0.00,0.00,0.00,0.00,0 2250,,d,20101004,13.15,14.40,13.15,14.40,54737 2250,,d,20101003,13.10,15.85,13.10,13.10,104500 2250,,d,20101002,14.65,14.70,13.85,14.45,11623 2250,,d,20101001,14.40,16.05,13.30,14.65,31063 2250,,d,20100930,13.90,15.00,13.90,14.65,7621 2250,,d,20100929,13.85,14.65,13.85,0.00,2620 2250,,d,20100928,13.45,14.15,13.45,13.85,9445 2250,,d,20100927,14.85,14.85,14.85,14.85,2000 2250,,d,20100926,14.95,16.50,13.60,16.50,32302 2250,,d,20100925,14.30,15.80,13.05,15.00,104500 2250,,d,20100924,15.55,15.55,14.40,14.40,25394 2250,,d,20100923,16.25,17.55,16.00,16.00,50000 2250,,d,20100922,16.00,16.00,16.00,16.00,409989 2250,,d,20100921,17.10,17.10,17.10,17.10,18387 2250,,d,20100920,0.00,0.00,0.00,0.00,0 2250,,d,20100919,0.00,0.00,0.00,0.00,0 2250,,d,20100918,15.70,15.85,15.70,15.85,2222 2250,,d,20100917,15.95,16.45,15.60,15.60,12344 2250,,d,20100916,0.00,0.00,0.00,0.00,0 2250,,d,20100915,0.00,0.00,0.00,0.00,0 2250,,d,20100914,0.00,0.00,0.00,0.00,0 2250,,d,20100913,0.00,0.00,0.00,0.00,0 2250,,d,20100912,0.00,0.00,0.00,0.00,0 2250,,d,20100911,0.00,0.00,0.00,0.00,0 2250,,d,20100910,0.00,0.00,0.00,0.00,0 2250,,d,20100909,0.00,0.00,0.00,0.00,0 2250,,d,20100908,0.00,0.00,0.00,0.00,0 2250,,d,20100907,0.00,0.00,0.00,0.00,0 2250,,d,20100906,0.00,0.00,0.00,0.00,0 2250,,d,20100905,15.30,15.70,15.30,15.70,10685 2250,,d,20100904,15.90,16.85,15.90,16.85,17263 2250,,d,20100903,16.50,18.00,16.50,17.00,282135 2250,,d,20100902,0.00,0.00,0.00,0.00,0 2250,,d,20100901,17.80,18.00,16.80,18.00,20326 2250,,d,20100831,17.60,18.05,17.60,18.05,13347 2250,,d,20100830,15.75,18.20,15.75,18.20,82730 2250,,d,20100829,17.40,17.40,17.00,17.40,26815 2250,,d,20100828,18.00,18.00,17.95,18.00,3570 2250,,d,20100827,18.60,18.60,17.10,17.10,7555 2250,,d,20100826,0.00,0.00,0.00,0.00,0 2250,,d,20100825,17.20,19.00,15.60,19.00,639820 2250,,d,20100824,17.35,17.35,16.00,17.30,24230 2250,,d,20100823,16.90,17.50,16.90,17.50,55000 2250,,d,20100822,14.50,16.25,13.95,16.25,828230 2250,,d,20100821,15.40,17.25,14.30,15.00,469804 2250,,d,20100820,14.75,17.40,14.75,15.70,1370368 2250,,d,20100819,16.70,16.70,16.00,16.00,19554 2250,,d,20100818,16.35,17.75,16.35,17.75,4379 2250,,d,20100817,14.60,16.15,14.60,16.15,1001 2250,,d,20100816,16.15,16.15,14.60,16.15,24851 2250,,d,20100815,0.00,0.00,0.00,0.00,0 2250,,d,20100814,16.30,16.30,14.75,14.75,161009 2250,,d,20100813,15.85,16.40,15.00,15.00,38243 2250,,d,20100812,16.65,16.65,15.50,15.85,27000 2250,,d,20100811,16.60,16.65,16.60,16.65,75616 2250,,d,20100810,17.40,17.40,17.40,17.40,1861 2250,,d,20100809,17.40,17.40,17.40,17.40,12000 2250,,d,20100808,14.50,15.85,14.50,15.85,73111 2250,,d,20100807,14.45,15.85,14.45,14.45,33057 2250,,d,20100806,15.95,15.95,13.10,14.45,117415 2250,,d,20100805,15.25,16.50,14.50,14.50,34171 2250,,d,20100804,15.05,16.50,13.55,15.05,162838 2250,,d,20100803,17.25,17.25,14.30,15.00,26118 2250,,d,20100802,14.80,16.40,14.80,15.80,32449 2250,,d,20100801,15.25,83.50,15.00,15.00,729989 2250,,d,20100731,14.30,15.45,14.30,14.30,110762 2250,,d,20100730,15.75,16.00,13.95,14.05,536984 2250,,d,20100729,14.05,15.50,14.05,15.50,22444 2250,,d,20100728,14.05,15.40,14.00,15.40,30707 2250,,d,20100727,13.70,15.40,12.70,14.00,767722 2250,,d,20100726,14.05,15.30,14.00,14.00,24910 2250,,d,20100725,15.30,15.30,14.00,14.00,60190 2250,,d,20100724,14.00,16.00,13.65,14.00,195030 2250,,d,20100723,14.50,15.25,13.85,14.70,437579 2250,,d,20100722,15.30,15.30,15.30,15.30,50000 2250,,d,20100721,16.00,17.40,14.00,17.00,3482723 2250,,d,20100720,14.30,15.50,14.30,15.50,41703 2250,,d,20100719,13.70,16.50,13.70,14.30,1815961 2250,,d,20100718,15.95,15.95,13.80,15.05,98297 2250,,d,20100717,17.25,17.25,14.50,14.50,125463 2250,,d,20100716,17.10,18.90,15.50,15.70,2889579 2250,,d,20100715,16.65,17.20,14.15,17.20,1042991 2250,,d,20100714,17.45,17.45,15.55,15.65,42018 2250,,d,20100713,19.75,20.45,17.10,17.10,1835250 2250,,d,20100712,18.95,19.90,17.15,19.00,56985 2250,,d,20100711,19.00,19.00,17.15,19.00,29367 2250,,d,20100710,17.00,19.00,16.70,19.00,77648 2250,,d,20100709,17.50,19.35,16.15,18.50,56563 2250,,d,20100708,15.10,17.85,15.10,17.60,568794 2250,,d,20100707,15.00,16.45,15.00,16.30,327730 2250,,d,20100706,15.00,16.40,13.75,15.00,1858354 2250,,d,20100705,15.25,16.50,15.00,15.00,81409 2250,,d,20100704,16.35,17.65,14.85,15.00,152765 2250,,d,20100703,17.00,18.50,16.30,16.30,122595 2250,,d,20100702,16.70,19.00,15.80,16.95,4955238 2250,,d,20100701,16.85,17.45,16.85,17.45,3252059 2250,,d,20100630,17.25,17.60,17.25,17.60,642885 2250,,d,20100629,18.80,19.10,18.80,19.10,1433077 2250,,d,20100628,22.25,22.60,18.55,20.65,6083462 2250,,d,20100627,19.70,21.45,19.70,20.55,2255416 2250,,d,20100626,19.65,19.65,19.65,19.65,169642 2250,,d,20100624,18.75,19.75,18.75,19.75,924550 2250,,d,20100623,16.50,20.45,16.50,20.45,2672481 2250,,d,20100622,17.45,18.25,17.45,18.25,1652682 2250,,d,20100621,18.25,22.05,18.25,19.30,1649983 2250,,d,20100620,17.55,20.65,17.55,20.20,1514068 2250,,d,20100617,19.05,19.35,19.05,19.35,731365 2250,,d,20100616,19.80,20.15,19.55,20.15,1109724 2250,,d,20100615,23.25,24.80,20.70,21.50,1485681 2250,,d,20100614,19.10,22.95,19.05,22.95,1911448 2250,,d,20100613,18.30,21.95,18.15,20.90,537773 2250,,d,20100612,20.60,22.10,18.75,20.00,635505 2250,,d,20100611,20.75,20.75,20.75,20.75,269521 2250,,d,20100610,18.30,22.20,18.25,21.65,482496 2250,,d,20100609,19.35,20.40,19.35,20.20,346842 2250,,d,20100607,19.30,19.30,19.30,19.30,19272 2250,,d,20100601,19.40,19.40,19.25,19.25,53495 2250,,d,20100531,19.35,19.40,19.20,19.40,64787 2250,,d,20100530,19.35,20.90,17.15,19.45,230981 2250,,d,20100528,19.00,19.00,19.00,19.00,1341 2250,,d,20100527,18.15,19.15,18.15,19.15,17181 2250,,d,20100526,18.10,18.10,18.10,18.10,59281 2250,,d,20100524,18.30,19.50,18.30,19.50,186133 2250,,d,20100523,19.90,19.90,19.80,19.80,12662 2250,,d,20100522,19.85,19.90,18.15,19.90,498323 2250,,d,20100521,18.40,20.00,18.40,19.95,61357 2250,,d,20100520,19.50,20.00,19.50,20.00,30000 2250,,d,20100518,19.60,19.60,19.40,19.45,52032 2250,,d,20100517,18.65,19.70,18.65,19.00,91356 2250,,d,20100516,19.75,21.75,18.90,19.80,46000 2250,,d,20100515,19.80,19.80,19.80,19.80,19000 2250,,d,20100514,19.35,22.00,18.15,22.00,188928 2250,,d,20100512,19.00,22.60,19.00,20.00,46735 2250,,d,20100511,20.05,20.55,20.05,20.55,25000 2250,,d,20100509,19.50,20.00,19.50,20.00,20000 2250,,d,20100508,20.80,20.80,19.25,19.45,21589 2250,,d,20100507,21.00,21.00,21.00,21.00,1318 2250,,d,20100506,23.05,24.10,20.75,21.10,47929 2250,,d,20100505,23.15,23.15,23.00,23.00,4071 2250,,d,20100504,23.15,23.15,23.15,23.15,284740 2250,,d,20100503,25.20,25.50,24.05,25.50,44406 2250,,d,20100502,25.40,25.40,23.90,23.90,40071 2250,,d,20100501,23.05,23.50,23.05,23.50,545928 2250,,d,20100430,22.05,22.05,21.65,21.65,183403 2250,,d,20100428,21.40,21.40,21.00,21.00,55555 2250,,d,20100427,21.15,21.65,19.90,21.65,370436 2250,,d,20100426,19.75,19.80,19.75,19.80,36019 2250,,d,20100425,20.10,22.15,19.00,19.60,844028 2250,,d,20100424,21.35,22.25,19.50,20.15,694026 2250,,d,20100423,21.20,21.40,21.00,21.40,248888 2250,,d,20100422,20.90,23.00,20.00,21.05,1251877 2250,,d,20100421,18.85,21.00,18.85,21.00,168224 2250,,d,20100420,19.45,19.90,19.45,19.90,1235812 2250,,d,20100419,20.50,21.80,19.75,20.10,1612095 2250,,d,20100418,19.05,20.50,19.05,20.50,531118 2250,,d,20100417,18.25,20.75,17.90,20.75,3071989 2250,,d,20100416,19.25,22.70,19.25,19.60,6952144 2250,,d,20100415,22.15,25.30,20.90,20.90,754824 2250,,d,20100414,23.40,24.65,23.00,23.00,351638 2250,,d,20100413,26.80,26.90,24.75,24.75,319305 2250,,d,20100412,26.70,30.80,26.20,27.10,370904 2250,,d,20100411,27.80,28.70,27.40,28.70,255162 2250,,d,20100410,27.20,27.90,25.90,27.90,437256 2250,,d,20100409,29.00,32.70,27.00,28.00,909011 2250,,d,20100408,28.90,30.80,25.20,30.00,1784759 2250,,d,20100407,28.30,30.80,25.20,28.00,800368 2250,,d,20100406,30.90,30.90,27.00,28.00,672778 2250,,d,20100405,30.30,30.30,29.70,29.70,1207525 2250,,d,20100404,31.00,33.00,28.90,33.00,548516 2250,,d,20100403,29.00,32.10,26.30,32.10,2611204 2250,,d,20100402,27.70,29.50,27.70,29.20,365769 2250,,d,20100401,25.30,28.30,23.35,28.30,1451556 2250,,d,20100331,25.90,31.50,25.90,25.90,5558967 2250,,d,20100330,26.70,29.00,26.60,28.70,1014193 2250,,d,20100329,25.80,26.50,23.05,26.40,376584 2250,,d,20100328,27.80,30.10,24.95,25.60,324746 2250,,d,20100327,24.75,27.40,24.75,27.40,2882013 2250,,d,20100326,22.80,24.95,21.80,24.95,1228807 2250,,d,20100325,21.90,22.70,20.40,22.70,2718171 2250,,d,20100324,21.00,23.10,19.10,20.65,298243 2250,,d,20100323,21.05,22.95,18.90,21.00,88633 2250,,d,20100322,24.55,24.55,20.15,20.95,694697 2250,,d,20100321,21.35,23.45,21.05,22.35,182774 2250,,d,20100320,22.85,22.85,18.85,21.35,677143 2250,,d,20100319,22.90,25.30,20.80,20.80,262523 2250,,d,20100318,21.85,23.15,21.85,23.00,22122 2250,,d,20100317,22.95,24.80,21.85,21.85,92196 2250,,d,20100316,22.85,23.00,21.05,23.00,7720 2250,,d,20100315,23.10,25.50,22.90,22.90,64528 2250,,d,20100314,22.50,25.50,21.05,23.45,1452671 2250,,d,20100313,23.60,23.60,22.05,23.20,93898 2250,,d,20100311,23.45,25.60,21.10,23.55,51133 2250,,d,20100310,21.55,26.20,21.55,23.35,57580 2250,,d,20100309,22.90,23.90,22.90,23.90,13828 2250,,d,20100308,23.65,25.00,23.40,25.00,206519 2250,,d,20100307,23.95,26.20,21.60,26.00,72756 2250,,d,20100306,26.00,28.10,23.65,23.90,101095 2250,,d,20100305,23.50,26.00,22.30,26.00,51471 2250,,d,20100304,24.45,24.50,22.10,24.50,31334 2250,,d,20100303,24.50,25.00,23.20,24.45,24667 2250,,d,20100302,28.50,31.30,25.70,25.70,82451 2250,,d,20100301,26.10,31.70,26.10,28.50,60138 2250,,d,20100228,23.70,28.90,23.70,28.90,191759 2250,,d,20100227,27.40,30.20,24.75,26.30,56403 2250,,d,20100226,26.80,27.50,24.80,27.50,68667 2250,,d,20100225,26.50,27.00,22.80,27.00,164374 2250,,d,20100224,25.00,26.10,21.85,25.30,327766 2250,,d,20100223,23.00,24.00,20.80,24.00,499886 2250,,d,20100222,22.00,22.45,19.00,22.45,541244 2250,,d,20100221,20.35,24.10,20.35,20.45,5986984 2250,,d,20100220,26.00,28.00,26.00,22.55,119142 2250,,d,20100219,25.00,26.40,25.00,26.30,604503 2250,,d,20100218,30.00,30.70,26.50,26.80,138095 2250,,d,20100217,25.90,28.60,25.30,28.60,485524 2250,,d,20100216,28.00,30.00,26.00,26.00,207730 2250,,d,20100215,25.60,27.90,23.05,27.90,1264500 2250,,d,20100214,24.50,26.40,24.00,25.50,561465 2250,,d,20100213,22.15,24.20,20.25,24.00,894098 2250,,d,20100212,23.00,24.60,21.15,21.90,394920 2250,,d,20100211,23.75,23.75,22.10,22.40,188812 2250,,d,20100210,22.55,22.55,20.55,22.00,131548 2250,,d,20100209,20.50,20.50,20.50,20.50,27191 2250,,d,20100206,0.00,0.00,0.00,18.65,0 2250,,d,20100107,0.00,18.70,18.65,18.65,21110 2250,,d,20100106,0.00,18.40,18.25,18.40,16756 2250,,d,20100105,0.00,18.35,18.35,18.35,7032 2250,,d,20100104,0.00,18.30,18.25,18.25,14532 2250,,d,20100103,0.00,18.30,18.30,18.30,5000 2250,,d,20100102,0.00,18.35,17.50,18.25,1603249 2250,,d,20100101,0.00,18.35,18.00,18.00,100000 2250,,d,20091231,0.00,18.35,18.10,18.35,25822 2250,,d,20091230,0.00,18.25,17.70,18.25,19490 2250,,d,20091229,0.00,17.50,17.10,17.50,26866 2250,,d,20091228,0.00,17.35,17.30,17.35,17000 2250,,d,20091227,0.00,17.35,16.50,17.35,487556 2250,,d,20091226,0.00,16.50,16.35,16.35,19787 2250,,d,20091225,0.00,18.10,16.45,16.50,261470 2250,,d,20091224,0.00,17.50,17.45,17.50,4547 2250,,d,20091223,0.00,17.90,17.15,17.40,164645 2250,,d,20091222,0.00,17.25,17.20,17.20,25265 2250,,d,20091221,0.00,17.25,15.50,17.25,86791 2250,,d,20091220,0.00,17.25,17.20,17.20,20789 2250,,d,20091219,0.00,19.10,19.05,19.10,28664 2250,,d,20091218,0.00,23.25,20.85,20.85,662974 2250,,d,20091217,0.00,24.35,21.30,23.15,8682 2250,,d,20091216,0.00,23.25,19.95,23.25,2451099 2250,,d,20091215,0.00,22.15,20.00,22.15,3643945 2250,,d,20091214,0.00,20.15,19.00,20.15,1852936 2250,,d,20091213,0.00,18.35,16.65,18.35,2450102 2250,,d,20091212,0.00,17.75,16.05,16.70,30021 2250,,d,20091211,0.00,18.65,15.30,16.50,535843 2250,,d,20091210,0.00,17.00,14.55,17.00,70912 2250,,d,20091209,0.00,17.25,14.50,15.50,3021543 2250,,d,20091208,0.00,17.35,15.70,15.70,404902 2250,,d,20091207,0.00,19.30,15.80,15.80,508216 2250,,d,20091206,0.00,19.00,17.55,17.55,14124 2250,,d,20091205,0.00,19.00,19.00,19.50,794 2250,,d,20091204,0.00,19.00,19.00,19.50,1654 2250,,d,20091203,0.00,19.50,19.00,19.50,108788 2250,,d,20091202,0.00,20.00,19.00,19.00,29825 2250,,d,20091201,0.00,22.00,20.00,20.00,8702 2250,,d,20091130,0.00,22.25,18.25,22.00,1879239 2250,,d,20091129,0.00,20.25,20.25,20.25,49287 2250,,d,20091128,0.00,22.25,20.00,22.25,533754 2250,,d,20091127,0.00,0.00,0.00,20.25,0 2250,,d,20091126,0.00,0.00,0.00,20.25,0 2250,,d,20091125,0.00,0.00,0.00,20.25,0 2250,,d,20091124,0.00,20.25,18.00,20.25,64119 2250,,d,20091123,0.00,18.50,16.00,18.50,19122 2250,,d,20091122,0.00,17.00,15.00,17.00,441909 2250,,d,20091121,0.00,17.00,15.50,15.50,11387 2250,,d,20091120,0.00,18.50,15.50,17.00,139753 2250,,d,20091119,0.00,0.00,0.00,17.00,0 2250,,d,20091118,0.00,18.00,17.00,17.00,20838 2250,,d,20091116,0.00,18.00,18.00,18.00,4390 2250,,d,20091115,0.00,18.00,18.00,18.00,15515 2250,,d,20091114,0.00,18.00,18.00,18.00,11908 2250,,d,20091113,0.00,18.00,17.00,18.00,13148 2250,,d,20091112,0.00,19.00,17.00,18.00,72581 2250,,d,20091111,0.00,20.00,18.25,18.25,9506 2250,,d,20091110,0.00,22.00,20.25,20.25,6939 2250,,d,20091109,0.00,25.00,22.50,22.50,12949 2250,,d,20091108,0.00,25.00,25.00,25.00,7815 2250,,d,20091107,0.00,25.00,25.00,25.00,2387 2250,,d,20091106,0.00,25.00,25.00,25.00,2507 2250,,d,20091105,0.00,25.00,21.00,25.00,34060 2250,,d,20091104,0.00,24.00,23.00,23.00,7459 2250,,d,20091103,0.00,29.50,24.50,24.50,327922 2250,,d,20091102,0.00,29.25,24.25,27.00,901369 2250,,d,20091101,0.00,27.50,23.00,26.75,284312 2250,,d,20091031,0.00,25.00,25.00,25.00,2500 2250,,d,20091030,0.00,24.00,21.00,24.00,558702 2250,,d,20091029,0.00,22.00,22.00,22.00,4017 2250,,d,20091028,0.00,22.50,22.00,22.00,222140 2250,,d,20091027,0.00,22.00,22.00,22.00,13112 2250,,d,20091026,0.00,22.75,21.00,22.50,959351 2250,,d,20091025,0.00,25.00,21.75,21.75,1301110 2250,,d,20091024,0.00,24.00,24.00,24.00,2220 2250,,d,20091023,0.00,25.00,24.00,24.00,50911 2250,,d,20091022,0.00,27.75,24.50,25.50,3830151 2250,,d,20091021,0.00,25.25,23.00,25.25,4323727 2250,,d,20091020,0.00,24.00,20.25,23.00,13535223 2250,,d,20091019,0.00,22.00,18.00,22.00,14631756 2250,,d,20091018,0.00,22.00,18.00,20.00,6595896 2250,,d,20091017,0.00,20.25,20.00,20.00,38485 2250,,d,20091016,0.00,0.00,0.00,18.50,0 2250,,d,20091015,0.00,0.00,0.00,18.50,0 2250,,d,20091014,0.00,0.00,0.00,18.50,0 2250,,d,20091013,0.00,0.00,0.00,18.50,0 2250,,d,20091012,0.00,0.00,0.00,18.50,0 2250,,d,20091011,0.00,0.00,0.00,18.50,0 2250,,d,20091010,0.00,0.00,0.00,18.50,0 2250,,d,20091009,0.00,0.00,0.00,18.50,0 2250,,d,20090501,0.00,0.00,0.00,18.50,0 2250,,d,20090424,0.00,20.75,18.50,18.50,76700 2250,,d,20090423,0.00,19.00,19.00,19.00,9199 2250,,d,20090422,0.00,19.00,18.00,19.00,156950 2250,,d,20090421,0.00,19.00,18.00,18.25,30792097 2250,,d,20090420,0.00,21.00,19.00,19.00,4525382 2250,,d,20090419,0.00,21.25,17.75,21.00,92963856 2250,,d,20090418,0.00,21.00,19.50,19.50,14561 2250,,d,20090417,0.00,21.50,18.75,21.50,44886561 2250,,d,20090416,0.00,20.00,18.00,19.75,116350015 2250,,d,20090415,0.00,18.50,16.25,18.50,80875271 2250,,d,20090414,0.00,17.00,16.00,17.00,36361300 2250,,d,20090413,0.00,17.00,15.00,17.00,22222255 2250,,d,20090412,0.00,15.50,15.50,15.50,1111 2250,,d,20090411,0.00,16.50,15.25,16.50,3145 2250,,d,20090409,0.00,15.00,15.00,15.00,1000 2250,,d,20090404,0.00,17.00,16.00,16.00,21031 2250,,d,20090403,0.00,17.00,15.25,17.00,3303709 2250,,d,20090402,0.00,18.00,15.75,15.75,345356 2250,,d,20090401,0.00,16.50,15.00,16.50,701756 2250,,d,20090331,0.00,16.00,15.00,15.00,15748 2250,,d,20090330,0.00,16.25,15.50,15.50,2123212 2250,,d,20090329,0.00,17.25,14.50,16.00,28170497 2250,,d,20090328,0.00,16.25,14.75,16.00,367309 2250,,d,20090327,0.00,15.00,15.00,15.00,2000 2250,,d,20090326,0.00,16.50,15.00,16.50,7337313 2250,,d,20090325,0.00,15.50,15.00,15.00,33437000 2250,,d,20090324,0.00,16.00,15.00,15.75,15710655 2250,,d,20090323,0.00,16.50,13.50,16.50,16257923 2250,,d,20090322,0.00,16.00,15.00,15.00,16343957 2250,,d,20090321,0.00,17.00,15.00,16.00,11249128 2250,,d,20090320,0.00,17.00,15.00,16.00,21261155 2250,,d,20090319,0.00,16.00,15.00,16.00,8878123 2250,,d,20090318,0.00,18.60,15.60,16.05,6892851 2250,,d,20090317,0.00,18.65,15.30,17.00,39075800 2250,,d,20090316,0.00,17.00,15.65,17.00,3779777 2250,,d,20090315,0.00,17.45,14.35,17.35,3938027 2250,,d,20090314,0.00,15.90,14.40,15.90,210288958 2250,,d,20090313,0.00,19.30,15.90,15.90,108249369 2250,,d,20090312,0.00,21.55,17.65,17.65,7533212 2250,,d,20090311,0.00,23.90,19.60,19.60,34915683 2250,,d,20090310,0.00,21.95,21.00,21.75,6224337 2250,,d,20090309,0.00,24.00,21.00,21.00,112000 2250,,d,20090308,0.00,25.00,22.50,22.50,8777739 2250,,d,20090307,0.00,25.00,20.70,25.00,2842357 2250,,d,20090306,0.00,23.50,19.45,23.00,3518495 2250,,d,20090305,0.00,26.20,21.60,21.60,2867166 2250,,d,20090304,0.00,24.00,19.80,24.00,457789 2250,,d,20090303,0.00,23.00,21.15,22.00,2150834 2250,,d,20090302,0.00,23.85,20.10,23.50,106150070 2250,,d,20090301,0.00,21.75,19.00,21.75,74883867 2250,,d,20090228,0.00,24.15,19.80,19.80,57019279 2250,,d,20090227,0.00,22.00,18.00,22.00,35520742 2250,,d,20090226,0.00,20.00,19.90,20.00,219878 2250,,d,20090225,0.00,20.85,17.10,20.50,57897701 2250,,d,20090224,0.00,20.85,18.00,19.00,3021837 2250,,d,20090223,0.00,21.75,17.85,19.00,11296779 2250,,d,20090222,0.00,19.80,16.20,19.80,3998256 2250,,d,20090221,0.00,18.45,17.00,18.00,1003890 2250,,d,20090220,0.00,16.80,15.00,16.80,10602 2250,,d,20090219,0.00,17.00,15.30,15.30,100000 2250,,d,20090218,0.00,20.05,16.45,17.00,10250958 2250,,d,20090217,0.00,22.00,18.25,18.25,1271799 2250,,d,20090216,0.00,24.75,20.25,20.25,64859403 2250,,d,20090215,0.00,27.50,22.50,22.50,77818039 2250,,d,20090214,0.00,26.55,21.75,25.00,45841950 2250,,d,20090213,0.00,24.15,19.80,24.15,50642326 2250,,d,20090212,0.00,26.35,21.60,22.00,4085545 2250,,d,20090211,0.00,24.00,21.00,24.00,3014262 2250,,d,20090210,0.00,21.85,19.00,21.85,220482 2250,,d,20090209,0.00,19.90,16.30,19.90,42005000 2250,,d,20090208,0.00,18.10,16.00,18.10,67114255 2250,,d,20090207,0.00,16.50,13.95,16.50,305969497 2250,,d,20090206,0.00,16.00,13.50,15.00,63886461 2250,,d,20090205,0.00,15.00,15.00,15.00,5114 2250,,d,20090204,0.00,14.85,13.00,14.85,35233 2250,,d,20090203,0.00,14.85,14.85,13.50,2000 2250,,d,20090202,0.00,15.85,13.50,13.50,13342 2250,,d,20090201,0.00,14.45,14.45,14.45,7777 2250,,d,20090131,0.00,13.15,13.15,13.15,4444 2250,,d,20090130,0.00,12.05,11.00,12.00,31234 2250,,d,20090129,0.00,18.00,18.00,18.00,3 2250,,d,20090128,0.00,18.00,18.00,18.00,94217 2250,,d,20090126,0.00,21.00,18.90,18.90,837623 2250,,d,20090125,0.00,21.00,21.00,21.00,52461 2250,,d,20090124,0.00,21.00,21.00,21.00,29819 2250,,d,20090123,0.00,21.00,18.90,21.00,115570 2250,,d,20090119,0.00,21.00,21.00,21.00,75701 2250,,d,20090118,0.00,21.00,21.00,21.00,61484 2250,,d,20090117,0.00,21.00,21.00,21.00,52443 2250,,d,20090116,0.00,21.00,21.00,21.00,52289 2250,,d,20090115,0.00,23.00,21.90,21.90,55549 2250,,d,20090111,0.00,27.00,27.00,27.00,167190 2250,,d,20090110,0.00,27.00,27.00,27.00,54087 2250,,d,20090109,0.00,27.00,27.00,27.00,13314 2250,,d,20090107,0.00,27.50,27.50,27.50,14883850 2250,,d,20090103,0.00,24.80,20.30,24.80,188957018 2250,,d,20090102,0.00,22.55,20.30,22.55,50090064 2250,,d,20090101,0.00,22.55,18.45,22.55,34729990 2250,,d,20081231,0.00,20.50,17.00,20.50,67307 2250,,d,20081229,0.00,18.65,15.50,18.65,12539370 2250,,d,20081228,0.00,17.00,17.00,17.00,13497 2250,,d,20081227,0.00,17.85,17.85,17.85,10000 2250,,d,20081226,0.00,19.80,17.00,19.80,226890 2250,,d,20081225,0.00,19.00,18.00,18.00,1008005 2250,,d,20081223,0.00,18.10,18.10,18.10,10000 2250,,d,20081222,0.00,16.50,14.00,16.50,44705 2250,,d,20081221,0.00,15.00,15.00,15.00,20750 2250,,d,20081220,0.00,15.00,13.00,15.00,73316 2250,,d,20081219,0.00,14.00,14.00,14.20,7057 2250,,d,20081218,0.00,15.00,14.20,14.20,9339 2250,,d,20081217,0.00,17.00,15.75,15.75,7867 2250,,d,20081215,0.00,17.00,17.00,17.45,2260 2250,,d,20081214,0.00,19.00,17.45,17.45,14300 2250,,d,20081212,0.00,19.35,16.00,19.35,36632 2250,,d,20081208,0.00,17.60,16.00,17.60,503000 2250,,d,20081207,0.00,17.00,16.00,16.00,220773 2250,,d,20081206,0.00,17.45,17.45,17.45,10000 2250,,d,20081205,0.00,19.35,19.30,19.35,43760 2250,,d,20081204,0.00,17.60,14.40,17.60,990166 2250,,d,20081203,0.00,17.00,16.00,16.00,379402 2250,,d,20081202,0.00,19.80,17.00,17.00,665647 2250,,d,20081201,0.00,18.00,18.00,18.00,1000 2250,,d,20081130,0.00,17.60,17.60,17.60,4848 2250,,d,20081129,0.00,16.25,13.35,16.00,3310324 2250,,d,20081128,0.00,16.40,14.80,14.80,20015643 2250,,d,20081127,0.00,20.00,16.40,16.40,85107121 2250,,d,20081126,0.00,18.20,18.20,18.20,79378545 2250,,d,20081125,0.00,20.60,20.20,20.20,101000 2250,,d,20081124,0.00,22.40,22.40,22.40,13032825 2250,,d,20081123,0.00,20.40,20.40,20.40,10226548 2250,,d,20081122,0.00,18.55,15.25,18.55,34002010 2250,,d,20081121,0.00,16.90,13.90,16.90,171140758 2250,,d,20081120,0.00,15.40,12.60,15.40,182230908 2250,,d,20081119,0.00,14.00,11.65,14.00,86162259 2250,,d,20081118,0.00,12.90,10.60,12.90,7870000 2250,,d,20081117,0.00,11.75,11.75,11.75,1500 2250,,d,20081115,0.00,13.00,13.00,13.00,1500 2250,,d,20081112,0.00,14.25,11.75,14.25,8913333 2250,,d,20081111,0.00,13.00,11.00,13.00,6186009 2250,,d,20081110,0.00,12.00,12.00,12.00,5002222 2250,,d,20081109,0.00,11.00,11.00,11.00,2222 2250,,d,20081106,0.00,14.75,14.00,14.25,175402260 2250,,d,20081105,0.00,15.00,13.50,13.50,141322398 2250,,d,20081104,0.00,15.50,13.50,15.00,205430579 2250,,d,20081103,0.00,14.25,14.25,14.25,2313 2250,,d,20081031,0.00,13.25,11.75,13.00,20253913 2250,,d,20081030,0.00,13.00,11.00,13.00,13857523 2250,,d,20081029,0.00,13.75,12.00,12.00,24682439 2250,,d,20081028,0.00,13.75,12.50,13.00,171681589 2250,,d,20081027,0.00,14.00,13.00,13.75,10171285 2250,,d,20081026,0.00,14.00,13.00,14.00,195946292 2250,,d,20081025,0.00,14.25,13.00,14.25,91381048 2250,,d,20081023,0.00,15.00,12.75,14.25,4337777 2250,,d,20081022,0.00,17.00,14.00,14.00,484562902 2250,,d,20081021,0.00,15.50,15.50,15.50,29587566 2250,,d,20081020,0.00,17.00,14.00,17.00,105717113 2250,,d,20081019,0.00,15.50,15.50,15.50,13610110 2250,,d,20081018,0.00,20.50,17.00,17.00,18677777 2250,,d,20081016,0.00,18.75,18.75,18.75,2000 2250,,d,20081015,0.00,17.25,17.25,17.25,1161 2250,,d,20081006,0.00,23.00,22.00,22.00,41728 2250,,d,20080929,0.00,23.50,23.50,23.50,1000000 2250,,d,20080920,0.00,26.00,26.00,26.00,814 2250,,d,20080919,0.00,27.50,22.50,26.00,23356701 2250,,d,20080918,0.00,27.75,22.75,25.00,39071053 2250,,d,20080917,0.00,30.75,25.25,25.25,8114465 2250,,d,20080916,0.00,28.00,26.00,28.00,15657630 2250,,d,20080915,0.00,25.75,21.25,25.75,16588288 2250,,d,20080914,0.00,27.75,23.00,23.50,3019237 2250,,d,20080913,0.00,30.00,25.25,25.25,14572587 2250,,d,20080912,0.00,28.00,24.50,28.00,14141 2250,,d,20080911,0.00,29.00,25.20,27.00,3332965 2250,,d,20080910,0.00,29.50,24.30,28.00,4101373 2250,,d,20080909,0.00,31.05,25.45,27.00,1590807 2250,,d,20080908,0.00,28.25,26.10,28.25,1037020 2250,,d,20080827,0.00,29.00,26.75,29.00,9523966 2250,,d,20080826,0.00,27.75,25.25,27.75,15124429 2250,,d,20080825,0.00,27.50,24.00,25.25,3179884 2250,,d,20080824,0.00,27.00,25.00,25.00,11001 2250,,d,20080823,0.00,27.00,24.50,25.05,1551064 2250,,d,20080822,0.00,27.05,26.00,27.00,702695 2250,,d,20080821,0.00,26.25,25.15,26.25,2301008 2250,,d,20080820,0.00,27.50,25.00,25.70,5230487 2250,,d,20080819,0.00,26.25,25.00,26.25,4589175 2250,,d,20080818,0.00,28.25,26.00,26.10,1218386 2250,,d,20080817,0.00,28.00,24.65,28.00,2565047 2250,,d,20080816,0.00,26.50,24.50,26.45,2834243 2250,,d,20080815,0.00,27.45,25.00,25.95,4884112 2250,,d,20080814,0.00,28.00,25.65,25.75,4418726 2250,,d,20080813,0.00,28.50,25.00,28.50,8697115 2250,,d,20080812,0.00,29.00,25.25,27.50,7756631 2250,,d,20080811,0.00,28.00,25.00,28.00,14283815 2250,,d,20080810,0.00,28.00,27.00,28.00,2000999 2250,,d,20080809,0.00,27.50,25.50,27.50,7077306 2250,,d,20080807,0.00,28.00,28.00,28.00,1003000 2250,,d,20080803,0.00,25.50,25.25,25.50,2131000 2250,,d,20080802,0.00,27.75,25.00,25.50,8274542 2250,,d,20080801,0.00,27.50,25.00,27.50,36205337 2250,,d,20080731,0.00,26.50,26.00,26.00,3050545 2250,,d,20080730,0.00,26.75,23.00,26.50,2803000 2250,,d,20080729,0.00,25.00,24.00,25.00,1501000 2250,,d,20080728,0.00,26.00,24.00,24.00,3378974 2250,,d,20080727,0.00,26.00,24.25,24.25,2467350 2250,,d,20080726,0.00,27.00,23.50,25.25,1276851 2250,,d,20080714,0.00,27.75,25.50,26.00,4227694 2250,,d,20080713,0.00,28.00,26.25,27.75,2368231 2250,,d,20080712,0.00,29.00,26.25,29.00,6357516 2250,,d,20080711,0.00,29.00,26.00,29.00,11139955 2250,,d,20080709,0.00,28.75,24.75,28.75,3861910 2250,,d,20080708,0.00,27.25,26.00,27.25,2788666 2250,,d,20080707,0.00,27.50,25.00,27.25,6715891 2250,,d,20080706,0.00,26.00,21.75,25.75,14189298 2250,,d,20080705,0.00,26.00,24.00,24.00,3191523 2250,,d,20080704,0.00,27.00,24.75,26.00,2713142 2250,,d,20080703,0.00,27.50,26.00,27.50,2534964 2250,,d,20080702,0.00,26.00,25.00,26.00,2762560 2250,,d,20080701,0.00,27.00,25.50,26.75,2081415 2250,,d,20080630,0.00,27.50,24.75,27.25,7609789 2250,,d,20080629,0.00,29.00,25.00,27.50,8033157 2250,,d,20080628,0.00,30.75,26.00,27.50,15000176 2250,,d,20080627,0.00,31.50,26.25,28.00,9911521 2250,,d,20080626,0.00,31.50,27.25,28.75,11124227 2250,,d,20080625,0.00,30.00,27.25,28.75,16053154 2250,,d,20080624,0.00,30.25,30.25,30.25,2840000 2250,,d,20080623,0.00,33.50,33.50,33.50,3816155 2250,,d,20080622,0.00,37.00,37.00,37.00,305000 2250,,d,20080621,0.00,32.00,32.00,41.00,193604100 2250,,d,20080620,0.00,29.75,27.00,32.00,50429209 2250,,d,20080619,0.00,31.00,27.25,30.00,22254023 2250,,d,20080618,0.00,31.50,26.00,30.00,27535462 2250,,d,20080617,0.00,31.00,28.00,28.75,829719 2250,,d,20080616,0.00,33.00,30.00,30.00,2102098 2250,,d,20080615,0.00,33.00,31.50,33.00,3500555 2250,,d,20080614,0.00,35.00,32.75,35.00,1587800 2250,,d,20080613,0.00,34.00,28.00,32.00,644002 2250,,d,20080612,0.00,36.25,30.75,31.00,2245646 2250,,d,20080611,0.00,34.25,33.00,33.00,2045712 2250,,d,20080610,0.00,33.00,30.50,31.25,12000 2250,,d,20080609,0.00,33.00,30.00,33.00,3091324 2250,,d,20080608,0.00,31.00,28.00,30.00,510204 2250,,d,20080607,0.00,33.00,28.00,31.00,874716 2250,,d,20080606,0.00,33.50,27.50,30.00,9739452 2250,,d,20080605,0.00,33.50,30.50,30.50,10834261 2250,,d,20080604,0.00,34.25,31.50,33.75,6062314 2250,,d,20080603,0.00,36.25,31.25,31.25,11444817 2250,,d,20080601,0.00,35.75,29.25,33.00,24665614 2250,,d,20080531,0.00,32.50,27.00,32.50,4294487 2250,,d,20080530,0.00,35.00,29.75,29.75,4776709 2250,,d,20080529,0.00,33.00,29.00,33.00,1418331 2250,,d,20080528,0.00,35.00,32.00,32.00,793487 2250,,d,20080527,0.00,35.00,35.00,35.00,20000 2250,,d,20080526,0.00,38.25,38.00,38.00,2235 2250,,d,20080525,0.00,46.75,38.25,38.25,11000 2250,,d,20080524,0.00,42.50,42.50,42.50,9999 2250,,d,20080523,0.00,51.50,42.50,42.50,1500 2250,,d,20080522,0.00,47.00,47.00,47.00,1213 2250,,d,20080519,0.00,43.00,43.00,47.75,1 2250,,d,20080518,0.00,47.75,47.75,47.75,21000 2250,,d,20080516,0.00,53.00,43.50,53.00,23055 2250,,d,20080515,0.00,48.25,39.75,48.25,89000 2250,,d,20080514,0.00,44.00,40.00,44.00,69640 2250,,d,20080513,0.00,43.00,36.50,40.00,55169 2250,,d,20080512,0.00,40.50,40.50,40.50,700 2250,,d,20080511,0.00,37.00,30.50,37.00,4911 2250,,d,20080510,0.00,41.25,33.75,33.75,11300 2250,,d,20080509,0.00,37.50,31.00,37.50,259911 2250,,d,20080505,0.00,41.75,34.25,34.25,5170561 2250,,d,20080502,0.00,38.00,38.00,38.00,1327 2250,,d,20080501,0.00,38.00,38.00,38.00,43023 2250,,d,20080430,0.00,38.00,38.00,38.00,2337 2250,,d,20080429,0.00,38.00,38.00,38.00,2297 2250,,d,20080428,0.00,41.00,41.00,38.75,89 2250,,d,20080427,0.00,38.75,33.00,38.75,42019 2250,,d,20080426,0.00,42.75,35.25,35.25,188764 2250,,d,20080424,0.00,39.00,39.00,39.00,12834 2250,,d,20080423,0.00,39.00,39.00,39.00,17528 2250,,d,20080422,0.00,42.00,39.00,39.00,41370 2250,,d,20080421,0.00,41.00,39.00,39.00,43752 2250,,d,20080420,0.00,40.00,39.00,39.00,94770 2250,,d,20080419,0.00,40.00,37.00,40.00,187159 2250,,d,20080418,0.00,40.00,40.00,40.00,720 2250,,d,20080417,0.00,36.75,33.00,36.75,3538 2250,,d,20080416,0.00,37.25,33.50,33.50,618778 2250,,d,20080415,0.00,34.00,33.00,34.00,82064 2250,,d,20080414,0.00,34.00,34.00,34.00,39747 2250,,d,20080413,0.00,34.00,33.00,34.00,56985 2250,,d,20080412,0.00,34.00,33.00,34.00,53734 2250,,d,20080411,0.00,33.00,33.00,33.00,8472 2250,,d,20080410,0.00,33.00,33.00,33.00,7987 2250,,d,20080409,0.00,33.00,29.25,33.00,873100 2250,,d,20080408,0.00,32.00,32.00,32.00,55952 2250,,d,20080407,0.00,33.00,29.75,32.00,474499 2250,,d,20080405,0.00,34.00,33.00,33.00,25325 2250,,d,20080404,0.00,34.00,34.00,34.00,5901 2250,,d,20080403,0.00,36.00,33.25,35.00,48897 2250,,d,20080402,0.00,38.50,31.50,36.75,2303343 2250,,d,20080401,0.00,40.25,33.50,35.00,557998 2250,,d,20080331,0.00,37.00,37.00,37.00,35353 2250,,d,20080330,0.00,37.00,37.00,37.00,16349 2250,,d,20080329,0.00,37.00,36.00,37.00,18914 2250,,d,20080328,0.00,36.00,31.50,36.00,75796 2250,,d,20080326,0.00,35.00,31.00,35.00,71936 2250,,d,20080325,0.00,35.00,32.00,32.00,91766 2250,,d,20080324,0.00,36.00,35.00,35.00,136235 2250,,d,20080323,0.00,39.00,35.25,35.25,5632970 2250,,d,20080318,0.00,39.00,35.25,39.00,307855 2250,,d,20080317,0.00,39.00,39.00,39.00,51000 2250,,d,20080316,0.00,43.25,36.00,43.25,18300 2250,,d,20080315,0.00,39.50,38.00,39.50,191709 2250,,d,20080313,0.00,40.00,36.00,36.00,160546 2250,,d,20080312,0.00,48.50,40.00,40.00,140817 2250,,d,20080310,0.00,43.50,42.00,42.00,1525 2250,,d,20080301,0.00,40.00,36.00,39.75,1474133 2250,,d,20080229,0.00,48.50,40.00,40.00,158735 2250,,d,20080227,0.00,44.25,36.25,44.25,6022515 2250,,d,20080226,0.00,44.50,40.25,40.25,12000 2250,,d,20080225,0.00,54.00,44.50,44.50,121200 2250,,d,20080224,0.00,49.25,49.25,49.25,4989