,,,,,,,, 2280,,d,20120204,138.25,138.25,138.00,138.00,17874 2280,,d,20120203,138.25,138.25,138.00,138.25,46945 2280,,d,20120202,136.50,138.25,123.25,138.25,690474 2280,,d,20120201,144.50,156.00,130.75,136.50,1221116 2280,,d,20120131,133.25,144.50,120.00,144.50,1145495 2280,,d,20120130,124.75,133.00,124.75,133.00,153258 2280,,d,20120129,122.00,129.50,122.00,124.50,449950 2280,,d,20120128,133.50,144.75,121.00,121.50,162144 2280,,d,20120127,113.25,132.50,113.25,132.50,1404066 2280,,d,20120126,120.50,120.50,120.50,120.50,1000 2280,,d,20120125,122.00,133.75,122.00,133.75,897474 2280,,d,20120124,111.25,128.50,106.50,121.75,1203008 2280,,d,20120123,101.25,118.00,101.25,118.00,39113 2280,,d,20120122,98.00,110.00,90.00,110.00,781586 2280,,d,20120121,100.00,111.50,97.25,100.00,581719 2280,,d,20120120,86.50,105.25,86.50,101.75,172524 2280,,d,20120119,101.25,101.25,95.75,95.75,166665 2280,,d,20120118,101.25,101.25,101.25,101.25,44444 2280,,d,20120117,108.50,108.50,105.00,108.50,90738 2280,,d,20120116,117.75,117.75,114.25,114.25,36808 2280,,d,20120115,115.00,115.50,107.75,107.75,115879 2280,,d,20120114,96.50,110.00,96.50,108.00,200178 2280,,d,20120113,88.25,106.00,88.25,106.00,358733 2280,,d,20120112,100.00,100.00,90.25,97.75,80246 2280,,d,20120111,95.75,105.25,91.75,100.00,659073 2280,,d,20120110,97.00,97.00,97.00,97.00,194539 2280,,d,20120109,94.50,103.25,85.50,98.50,796390 2280,,d,20120108,93.50,102.25,93.50,94.50,452368 2280,,d,20120107,95.25,104.75,86.75,93.50,272802 2280,,d,20120106,0.00,0.00,0.00,0.00,0 2280,,d,20120105,95.75,104.00,88.50,95.25,229068 2280,,d,20120104,98.75,110.75,91.00,95.75,441419 2280,,d,20120103,91.00,100.75,91.00,100.75,115381 2280,,d,20120102,105.00,105.00,92.50,92.50,64390 2280,,d,20120101,102.50,102.50,98.50,102.00,109622 2280,,d,20111231,97.00,97.00,94.50,94.50,148319 2280,,d,20111230,94.00,98.25,83.50,91.25,177954 2280,,d,20111229,83.00,90.00,83.00,90.00,297876 2280,,d,20111228,86.00,86.00,84.50,85.00,33748 2280,,d,20111227,89.25,89.25,82.50,86.75,92476 2280,,d,20111226,82.75,88.75,82.75,88.50,36891 2280,,d,20111225,98.75,98.75,82.25,82.25,132719 2280,,d,20111224,92.00,102.75,90.00,91.00,208172 2280,,d,20111223,91.00,98.25,87.25,93.75,149950 2280,,d,20111222,0.00,0.00,0.00,0.00,0 2280,,d,20111221,85.00,91.00,76.75,91.00,258672 2280,,d,20111220,87.75,87.75,84.75,84.75,70000 2280,,d,20111219,87.00,92.75,81.25,88.00,149837 2280,,d,20111218,86.50,86.50,86.50,86.50,25467 2280,,d,20111217,89.00,92.25,81.00,92.00,272814 2280,,d,20111216,81.25,89.00,81.25,89.00,49088 2280,,d,20111215,83.50,83.50,68.75,83.50,333087 2280,,d,20111214,76.00,76.00,76.00,76.00,442 2280,,d,20111213,0.00,0.00,0.00,0.00,0 2280,,d,20111212,87.25,87.25,80.00,84.00,77075 2280,,d,20111211,78.00,85.00,78.00,85.00,99466 2280,,d,20111210,97.75,97.75,82.75,86.25,89142 2280,,d,20111209,86.00,89.00,80.25,89.00,92792 2280,,d,20111208,83.50,90.00,83.50,89.00,240363 2280,,d,20111207,83.00,90.00,80.75,90.00,41317 2280,,d,20111206,82.50,85.00,77.00,85.00,156175 2280,,d,20111205,87.25,89.25,82.25,82.25,87707 2280,,d,20111204,82.25,91.50,81.00,90.00,757199 2280,,d,20111203,83.25,83.25,83.25,83.25,5000 2280,,d,20111202,84.00,92.25,77.00,92.25,501645 2280,,d,20111201,80.50,84.50,80.50,84.50,58216 2280,,d,20111130,85.25,86.50,80.00,85.00,143166 2280,,d,20111129,87.00,87.00,85.00,85.00,68861 2280,,d,20111128,85.75,86.75,85.75,86.75,33268 2280,,d,20111127,90.50,97.00,90.00,92.00,300000 2280,,d,20111126,95.00,95.00,89.25,89.25,95005 2280,,d,20111125,99.00,99.00,99.00,99.00,48888 2280,,d,20111124,86.75,94.75,86.50,94.75,1244194 2280,,d,20111123,84.50,95.00,78.50,86.25,1431509 2280,,d,20111122,84.00,94.00,81.25,86.75,791096 2280,,d,20111121,85.25,93.00,78.50,86.25,189460 2280,,d,20111120,85.00,86.50,81.50,86.00,84973 2280,,d,20111119,81.00,86.00,80.50,86.00,134934 2280,,d,20111118,85.50,90.00,82.50,86.00,224139 2280,,d,20111117,87.00,99.00,84.25,86.00,2144043 2280,,d,20111116,95.00,100.00,83.75,93.50,3120859 2280,,d,20111115,92.25,93.50,81.00,93.00,2042261 2280,,d,20111114,91.25,97.00,80.25,90.00,1673243 2280,,d,20111113,87.25,90.00,80.00,89.00,734124 2280,,d,20111112,85.00,90.00,79.25,88.75,1754065 2280,,d,20111111,82.50,91.25,81.00,88.00,195543 2280,,d,20111110,76.00,83.00,76.00,83.00,150860 2280,,d,20111109,77.50,80.00,77.00,80.00,224503 2280,,d,20111108,77.00,80.00,74.75,78.00,350036 2280,,d,20111107,75.25,83.00,75.25,83.00,781404 2280,,d,20111106,77.00,81.25,73.00,81.25,836528 2280,,d,20111105,85.75,85.75,74.00,74.00,613997 2280,,d,20111104,78.00,78.00,66.50,78.00,309168 2280,,d,20111103,77.00,77.00,63.50,71.00,609151 2280,,d,20111102,106.25,109.75,12.15,70.00,329127 2280,,d,20111101,181.25,181.25,181.25,10.00,60589 2280,,d,20111031,204.25,204.25,190.00,190.00,117719 2280,,d,20111030,193.50,193.50,193.50,193.50,50948 2280,,d,20111029,198.25,198.25,190.50,190.50,148900 2280,,d,20111028,202.25,210.00,183.25,186.75,84727 2280,,d,20111027,186.75,228.25,186.75,197.00,194515 2280,,d,20111026,201.75,207.50,186.25,207.50,250627 2280,,d,20111025,202.00,206.75,182.25,206.75,200769 2280,,d,20111024,0.00,0.00,0.00,0.00,0 2280,,d,20111023,0.00,0.00,0.00,0.00,0 2280,,d,20111022,0.00,0.00,0.00,0.00,0 2280,,d,20111021,0.00,0.00,0.00,0.00,0 2280,,d,20111020,0.00,0.00,0.00,0.00,0 2280,,d,20111019,0.00,0.00,0.00,0.00,0 2280,,d,20111018,0.00,0.00,0.00,0.00,0 2280,,d,20111017,0.00,0.00,0.00,0.00,0 2280,,d,20111016,0.00,0.00,0.00,0.00,0 2280,,d,20111012,0.00,0.00,0.00,0.00,0 2280,,d,20101205,185.25,202.50,185.25,202.25,172345 2280,,d,20101204,175.25,184.25,175.25,184.25,72000 2280,,d,20101203,179.25,194.50,172.50,173.50,284753 2280,,d,20101202,177.00,177.00,176.25,177.00,82387 2280,,d,20101201,158.00,176.25,158.00,161.00,51553 2280,,d,20101123,180.00,194.75,160.25,165.00,419524 2280,,d,20101122,177.25,203.00,176.75,177.25,70960 2280,,d,20101121,190.50,207.00,188.25,188.25,139188 2280,,d,20101120,0.00,0.00,0.00,0.00,0 2280,,d,20101119,0.00,0.00,0.00,0.00,0 2280,,d,20101118,0.00,0.00,0.00,0.00,0 2280,,d,20101117,0.00,0.00,0.00,0.00,0 2280,,d,20101116,0.00,0.00,0.00,0.00,0 2280,,d,20101115,0.00,0.00,0.00,0.00,0 2280,,d,20101114,0.00,0.00,0.00,0.00,0 2280,,d,20101113,0.00,0.00,0.00,0.00,0 2280,,d,20101112,174.50,189.00,174.50,189.00,113493 2280,,d,20101111,172.25,186.00,172.00,172.00,36027 2280,,d,20101110,174.25,184.00,170.25,172.00,125499 2280,,d,20101109,161.00,169.75,144.75,169.75,92049 2280,,d,20101108,142.75,160.25,142.75,160.25,47322 2280,,d,20101107,141.00,153.75,141.00,153.75,32285 2280,,d,20101106,155.00,155.00,155.00,155.00,400 2280,,d,20101105,157.50,163.25,157.50,157.50,1449 2280,,d,20101104,0.00,0.00,0.00,0.00,0 2280,,d,20101103,0.00,0.00,0.00,0.00,0 2280,,d,20101102,0.00,0.00,0.00,0.00,0 2280,,d,20101101,161.50,175.00,161.50,175.00,50000 2280,,d,20101031,142.75,170.00,142.75,160.00,55380 2280,,d,20101030,162.00,172.00,157.00,157.00,55244 2280,,d,20101029,0.00,0.00,0.00,0.00,0 2280,,d,20101028,147.00,157.25,147.00,157.25,82766 2280,,d,20101027,147.00,147.00,143.00,143.00,134121 2280,,d,20101026,0.00,0.00,0.00,0.00,0 2280,,d,20101025,133.75,133.75,133.75,133.75,168092 2280,,d,20101024,115.00,134.25,115.00,121.75,184597 2280,,d,20101023,0.00,0.00,0.00,0.00,0 2280,,d,20101022,136.75,147.25,120.75,122.25,179002 2280,,d,20101021,143.25,155.50,128.75,134.00,115334 2280,,d,20101020,146.25,157.25,142.00,142.00,60717 2280,,d,20101019,0.00,0.00,0.00,0.00,0 2280,,d,20101018,134.00,145.75,134.00,145.75,102526 2280,,d,20101017,126.75,132.50,126.75,132.50,20064 2280,,d,20101016,140.25,154.00,136.75,136.75,80570 2280,,d,20101015,142.25,166.00,140.00,140.00,101423 2280,,d,20101014,166.00,166.00,151.25,151.25,69531 2280,,d,20101013,0.00,0.00,0.00,0.00,0 2280,,d,20101012,133.50,151.75,133.50,151.75,58439 2280,,d,20101011,147.50,166.00,138.00,138.00,53080 2280,,d,20101010,144.00,156.75,142.00,151.75,53930 2280,,d,20101009,146.50,159.25,142.75,142.75,81356 2280,,d,20101008,0.00,0.00,0.00,0.00,0 2280,,d,20101007,145.00,145.00,145.00,145.00,25844 2280,,d,20101006,0.00,0.00,0.00,0.00,0 2280,,d,20101005,0.00,0.00,0.00,0.00,0 2280,,d,20101004,120.25,132.00,120.25,132.00,48797 2280,,d,20101003,126.25,145.25,120.00,120.00,105329 2280,,d,20101002,146.50,146.50,132.25,132.25,5916 2280,,d,20101001,137.00,148.25,137.00,140.25,9543 2280,,d,20100930,150.75,150.75,150.75,150.75,12888 2280,,d,20100929,0.00,0.00,0.00,0.00,0 2280,,d,20100928,125.50,137.25,125.50,137.25,12887 2280,,d,20100927,140.75,152.50,127.25,139.00,17606 2280,,d,20100926,0.00,0.00,0.00,0.00,0 2280,,d,20100925,140.75,170.50,139.50,139.50,163769 2280,,d,20100924,155.00,169.25,155.00,155.00,52645 2280,,d,20100923,0.00,0.00,0.00,0.00,0 2280,,d,20100922,142.25,155.25,142.25,155.25,7434 2280,,d,20100921,130.75,143.50,130.75,141.75,13922 2280,,d,20100920,130.50,130.50,130.50,130.50,3256 2280,,d,20100919,135.50,145.00,135.50,145.00,26241 2280,,d,20100918,0.00,0.00,0.00,0.00,0 2280,,d,20100917,122.25,132.50,122.25,132.50,41718 2280,,d,20100916,0.00,0.00,0.00,0.00,0 2280,,d,20100915,120.50,120.50,120.50,120.50,1178 2280,,d,20100914,0.00,0.00,0.00,0.00,0 2280,,d,20100913,0.00,0.00,0.00,0.00,0 2280,,d,20100912,0.00,0.00,0.00,0.00,0 2280,,d,20100911,0.00,0.00,0.00,0.00,0 2280,,d,20100910,0.00,0.00,0.00,0.00,0 2280,,d,20100909,0.00,0.00,0.00,0.00,0 2280,,d,20100908,124.75,133.75,124.75,133.75,23112 2280,,d,20100907,135.50,147.00,121.75,121.75,134228 2280,,d,20100906,138.25,138.25,135.25,135.25,400 2280,,d,20100905,137.25,137.25,137.25,137.25,1000 2280,,d,20100904,136.75,152.25,136.75,152.25,30197 2280,,d,20100903,135.50,158.75,135.00,138.50,62121 2280,,d,20100902,142.00,158.00,142.00,149.25,11169 2280,,d,20100901,0.00,0.00,0.00,0.00,0 2280,,d,20100831,139.50,144.75,139.50,144.75,9342 2280,,d,20100830,133.50,157.00,132.25,132.25,79267 2280,,d,20100829,160.25,160.25,144.50,144.50,48775 2280,,d,20100828,144.50,144.50,144.50,145.75,1 2280,,d,20100827,0.00,0.00,0.00,0.00,0 2280,,d,20100826,149.75,149.75,145.75,145.75,11761 2280,,d,20100825,0.00,0.00,0.00,0.00,0 2280,,d,20100824,185.75,185.75,161.75,161.75,51176 2280,,d,20100823,194.75,194.75,179.50,179.50,4916 2280,,d,20100822,199.25,199.25,199.25,199.25,1000 2280,,d,20100821,189.00,221.25,181.25,221.25,112325 2280,,d,20100820,0.00,0.00,0.00,0.00,0 2280,,d,20100819,201.25,201.25,201.25,201.25,2632 2280,,d,20100818,180.75,183.00,180.75,183.00,1001 2280,,d,20100817,0.00,0.00,0.00,0.00,0 2280,,d,20100816,156.00,166.50,156.00,166.50,11983 2280,,d,20100815,0.00,0.00,0.00,0.00,0 2280,,d,20100814,165.75,165.75,151.50,151.50,422837 2280,,d,20100813,152.00,152.00,152.00,152.00,34096 2280,,d,20100812,150.00,150.00,150.00,150.00,7038 2280,,d,20100811,145.25,146.00,145.25,146.00,111317 2280,,d,20100810,165.00,179.00,150.25,150.25,36832 2280,,d,20100809,0.00,0.00,0.00,165.00,0 2280,,d,20100808,165.00,165.00,165.00,165.00,122335 2280,,d,20100807,140.00,150.00,140.00,150.00,15201 2280,,d,20100806,135.75,149.75,123.00,139.00,77879 2280,,d,20100805,141.50,152.75,136.25,136.25,13825 2280,,d,20100804,148.50,169.25,138.75,140.50,2145428 2280,,d,20100803,145.75,158.25,131.25,154.00,353789 2280,,d,20100802,0.00,0.00,0.00,145.00,0 2280,,d,20100801,145.00,156.25,145.00,145.00,150600 2280,,d,20100731,129.50,142.25,129.50,142.25,36816 2280,,d,20100730,125.25,129.50,125.25,129.50,25779 2280,,d,20100729,0.00,0.00,0.00,129.50,0 2280,,d,20100728,118.50,129.50,118.50,129.50,497965 2280,,d,20100727,114.00,137.50,112.50,117.75,367096 2280,,d,20100726,136.25,148.50,121.50,125.00,479824 2280,,d,20100725,135.00,135.00,135.00,135.00,1260 2280,,d,20100724,117.50,126.75,105.00,126.75,106517 2280,,d,20100723,106.25,116.25,96.00,116.25,1388869 2280,,d,20100722,110.25,121.00,102.00,105.75,1304086 2280,,d,20100721,120.75,131.25,108.50,110.00,4525399 2280,,d,20100720,130.00,130.00,118.25,119.75,143914 2280,,d,20100719,138.50,138.50,130.00,130.00,168043 2280,,d,20100718,130.00,130.50,121.50,128.75,500978 2280,,d,20100717,132.25,132.75,132.25,132.75,50875 2280,,d,20100716,126.00,140.25,118.00,137.00,58562 2280,,d,20100715,149.00,154.00,126.50,130.00,45771 2280,,d,20100714,140.50,140.50,140.50,140.50,500 2280,,d,20100713,130.00,139.50,117.00,139.50,125345 2280,,d,20100712,143.50,143.50,118.25,127.00,22165 2280,,d,20100711,136.75,144.00,125.25,131.00,6229 2280,,d,20100710,117.00,136.50,117.00,136.50,45455 2280,,d,20100709,135.00,149.00,124.00,125.00,210642 2280,,d,20100708,159.25,159.25,134.25,136.25,60564 2280,,d,20100707,148.50,148.50,148.50,148.50,9508 2280,,d,20100706,142.00,142.00,134.50,135.25,51313 2280,,d,20100705,148.25,149.00,148.25,149.00,39445 2280,,d,20100704,154.00,166.00,138.25,145.00,78809 2280,,d,20100703,150.50,155.75,150.50,151.25,49256 2280,,d,20100702,147.00,168.25,140.75,150.00,4500766 2280,,d,20100701,154.00,156.00,154.00,156.00,598910 2280,,d,20100630,167.50,169.25,167.50,169.25,405368 2280,,d,20100629,183.75,185.50,183.75,185.50,966672 2280,,d,20100628,207.25,207.25,202.50,202.50,1883815 2280,,d,20100627,182.00,198.75,182.00,192.50,3092624 2280,,d,20100626,181.00,181.00,181.00,181.00,225767 2280,,d,20100624,185.75,185.75,185.00,185.00,651733 2280,,d,20100623,162.25,173.75,146.75,172.50,2339057 2280,,d,20100622,168.75,178.00,153.25,162.50,3264390 2280,,d,20100621,157.00,190.00,156.50,169.50,3858369 2280,,d,20100620,163.50,180.00,148.50,173.75,3510860 2280,,d,20100619,159.25,164.50,154.50,164.50,2356801 2280,,d,20100618,159.00,165.00,158.00,165.00,338100 2280,,d,20100617,135.50,154.00,135.50,154.00,1704757 2280,,d,20100616,142.00,147.25,136.00,141.00,3389519 2280,,d,20100615,158.00,170.00,150.00,150.00,893599 2280,,d,20100614,146.00,159.50,131.25,159.50,3894153 2280,,d,20100613,124.00,150.00,124.00,145.00,711013 2280,,d,20100612,125.25,136.50,114.25,136.50,562792 2280,,d,20100611,119.75,125.25,115.00,125.25,409497 2280,,d,20100610,120.00,130.50,114.00,114.00,647537 2280,,d,20100609,124.75,124.75,120.00,120.00,116322 2280,,d,20100608,116.00,127.00,114.25,119.25,1220189 2280,,d,20100607,109.00,117.25,108.50,115.75,536441 2280,,d,20100606,104.00,109.75,104.00,108.00,336090 2280,,d,20100601,113.00,113.00,100.25,100.25,976782 2280,,d,20100531,102.75,102.75,102.75,102.75,5743 2280,,d,20100530,108.00,114.75,94.75,114.00,727362 2280,,d,20100528,119.50,119.50,104.50,104.50,29891 2280,,d,20100527,132.75,132.75,108.75,108.75,230800 2280,,d,20100526,121.00,142.00,120.75,120.75,405465 2280,,d,20100524,127.75,142.75,127.75,129.25,483411 2280,,d,20100523,142.75,155.50,140.25,140.25,85500 2280,,d,20100522,153.50,170.00,140.00,141.50,348663 2280,,d,20100521,139.50,159.00,139.25,155.00,199368 2280,,d,20100520,150.75,162.00,144.75,144.75,114984 2280,,d,20100519,140.50,153.50,138.50,150.00,169362 2280,,d,20100518,145.00,145.00,139.75,139.75,42982 2280,,d,20100517,143.75,145.25,143.75,145.25,33465 2280,,d,20100516,138.75,150.25,136.00,148.75,83542 2280,,d,20100515,160.25,160.25,134.25,136.75,115754 2280,,d,20100514,152.50,152.50,141.25,145.75,144074 2280,,d,20100513,156.25,156.25,156.25,156.25,500 2280,,d,20100512,152.00,155.00,152.00,155.00,38373 2280,,d,20100508,165.50,165.50,155.00,161.25,22658 2280,,d,20100506,177.50,177.50,161.00,166.00,43112 2280,,d,20100505,187.00,187.00,177.50,177.50,29390 2280,,d,20100504,178.75,187.00,170.00,187.00,74537 2280,,d,20100503,189.75,189.75,188.00,188.00,23731 2280,,d,20100502,181.25,181.25,169.25,181.00,62362 2280,,d,20100501,170.75,170.75,169.25,169.25,132342 2280,,d,20100430,171.00,171.00,163.50,163.50,196400 2280,,d,20100429,166.75,166.75,164.25,164.25,77000 2280,,d,20100428,162.25,167.25,162.25,167.00,40258 2280,,d,20100427,167.00,167.00,166.00,166.00,89691 2280,,d,20100426,154.00,158.25,154.00,158.25,90000 2280,,d,20100425,156.75,156.75,141.00,153.75,337113 2280,,d,20100424,175.75,186.50,153.75,156.25,291702 2280,,d,20100423,170.50,170.50,170.50,170.50,561 2280,,d,20100422,165.50,170.00,163.25,170.00,290253 2280,,d,20100421,152.00,156.25,152.00,156.25,191269 2280,,d,20100420,160.50,163.75,160.50,163.75,145696 2280,,d,20100419,181.50,181.50,172.75,172.75,130637 2280,,d,20100418,165.00,166.25,165.00,166.25,348980 2280,,d,20100417,178.25,185.00,162.50,174.00,72877 2280,,d,20100416,166.25,201.75,166.25,178.75,267367 2280,,d,20100415,181.75,216.25,179.00,183.75,519208 2280,,d,20100414,189.25,197.50,189.25,197.50,144404 2280,,d,20100413,212.25,212.50,207.75,207.75,266156 2280,,d,20100412,211.50,241.50,209.75,214.00,320036 2280,,d,20100411,228.25,229.75,228.25,229.75,251202 2280,,d,20100410,242.00,244.50,235.25,237.50,231618 2280,,d,20100409,272.25,305.75,254.75,256.75,412901 2280,,d,20100408,268.75,285.50,268.00,278.50,310059 2280,,d,20100407,257.25,267.25,257.25,267.25,127303 2280,,d,20100406,262.25,291.50,262.25,272.50,297131 2280,,d,20100404,252.50,277.00,252.50,269.50,119579 2280,,d,20100403,256.75,256.75,252.00,252.00,72727 2280,,d,20100402,215.00,239.75,215.00,234.50,331658 2280,,d,20100401,224.75,224.75,223.75,223.75,36073 2280,,d,20100331,186.25,224.50,186.25,224.50,3747 2280,,d,20100330,182.50,205.00,182.50,205.00,39919 2280,,d,20100329,220.25,220.25,189.00,189.00,59595 2280,,d,20100328,205.00,205.00,204.25,204.25,5199 2280,,d,20100327,186.50,206.25,173.00,186.75,311589 2280,,d,20100326,188.25,188.25,188.25,188.25,359083 2280,,d,20100325,181.00,189.50,181.00,189.50,9476 2280,,d,20100324,179.00,180.25,179.00,180.25,2526 2280,,d,20100322,198.25,198.25,163.75,198.25,27540 2280,,d,20100321,181.75,181.75,181.25,181.25,6103 2280,,d,20100320,199.75,199.75,165.25,165.25,17794 2280,,d,20100319,150.00,181.75,150.00,181.75,37170 2280,,d,20100316,167.00,167.00,165.75,165.75,3000 2280,,d,20100315,178.00,188.00,167.25,167.25,45139 2280,,d,20100314,173.00,189.00,155.75,174.25,686138 2280,,d,20100313,190.75,190.75,173.00,173.00,54660 2280,,d,20100311,199.00,218.50,180.00,180.00,55006 2280,,d,20100310,180.75,220.00,180.25,199.75,25789 2280,,d,20100309,222.25,222.25,200.25,200.25,9940 2280,,d,20100308,185.75,222.25,182.75,222.25,28346 2280,,d,20100307,166.50,203.00,166.50,203.00,35783 2280,,d,20100306,168.00,184.75,152.00,184.75,45050 2280,,d,20100305,164.50,168.00,164.50,168.00,14551 2280,,d,20100304,202.50,202.50,182.50,182.50,41073 2280,,d,20100303,224.50,224.50,202.75,202.75,18940 2280,,d,20100302,231.50,254.00,208.75,224.50,25174 2280,,d,20100301,241.25,241.25,231.50,231.50,3563 2280,,d,20100228,218.75,242.75,201.00,242.75,27142 2280,,d,20100227,200.00,220.75,200.00,220.75,65011 2280,,d,20100225,180.75,200.75,165.00,200.75,73198 2280,,d,20100224,208.00,208.00,171.00,182.50,27257 2280,,d,20100223,189.25,189.25,165.75,189.25,114095 2280,,d,20100222,145.50,176.75,145.50,172.25,234917 2280,,d,20100221,161.00,161.00,161.00,161.00,9347 2280,,d,20100220,165.00,171.75,165.00,178.00,2202 2280,,d,20100219,179.00,183.00,172.75,183.00,61010 2280,,d,20100218,183.00,191.50,157.25,191.50,683300 2280,,d,20100217,165.25,184.50,165.25,174.25,313620 2280,,d,20100216,163.50,176.00,163.25,169.00,98209 2280,,d,20100215,148.50,160.00,133.50,160.00,613684 2280,,d,20100214,145.25,155.75,145.25,146.00,390465 2280,,d,20100213,135.75,143.75,122.50,143.75,568860 2280,,d,20100212,131.00,143.25,121.00,135.50,474858 2280,,d,20100210,131.00,131.00,128.75,130.75,43206 2280,,d,20100206,0.00,0.00,0.00,119.25,0 2280,,d,20100107,0.00,0.00,0.00,119.25,0 2280,,d,20100106,0.00,119.25,119.25,119.25,40449 2280,,d,20100105,0.00,119.25,119.25,119.25,14677 2280,,d,20100104,0.00,0.00,0.00,119.25,0 2280,,d,20100103,0.00,119.25,119.25,119.25,7545 2280,,d,20100102,0.00,118.50,118.50,118.50,5000 2280,,d,20100101,0.00,119.25,118.50,118.50,1000 2280,,d,20091231,0.00,124.50,120.00,120.00,112246 2280,,d,20091230,0.00,0.00,0.00,124.00,0 2280,,d,20091229,0.00,124.00,123.25,124.00,14291 2280,,d,20091228,0.00,125.00,124.00,124.00,4494 2280,,d,20091227,0.00,125.00,116.50,125.00,109298 2280,,d,20091226,0.00,122.00,122.00,122.00,1000 2280,,d,20091225,0.00,123.50,116.00,123.25,99902 2280,,d,20091224,0.00,121.00,110.75,121.00,99474 2280,,d,20091223,0.00,122.50,117.00,122.50,25444 2280,,d,20091222,0.00,122.50,112.00,122.50,4000 2280,,d,20091221,0.00,111.50,101.75,111.50,5352 2280,,d,20091220,0.00,113.00,101.75,101.75,49221 2280,,d,20091219,0.00,113.00,111.00,113.00,59062 2280,,d,20091218,0.00,123.25,108.50,123.25,100284 2280,,d,20091217,0.00,129.50,112.25,120.50,6325 2280,,d,20091216,0.00,126.75,108.50,119.00,8972 2280,,d,20091215,0.00,122.00,118.00,119.00,13553 2280,,d,20091214,0.00,125.00,114.00,121.00,11877 2280,,d,20091213,0.00,122.00,115.00,122.00,152656 2280,,d,20091212,0.00,128.50,111.25,120.00,220372 2280,,d,20091211,0.00,122.50,109.00,117.00,53979 2280,,d,20091210,0.00,133.00,112.25,112.25,40809 2280,,d,20091209,0.00,127.75,107.00,121.25,29932 2280,,d,20091208,0.00,128.00,105.00,116.50,120020 2280,,d,20091207,0.00,118.50,107.75,116.50,10250 2280,,d,20091206,0.00,108.00,107.75,108.00,12143 2280,,d,20091205,0.00,117.00,116.00,116.00,2207 2280,,d,20091204,0.00,0.00,0.00,119.75,0 2280,,d,20091203,0.00,119.75,119.75,119.75,555 2280,,d,20091202,0.00,109.00,99.00,109.00,82406 2280,,d,20091201,0.00,0.00,0.00,99.25,0 2280,,d,20091130,0.00,99.25,99.25,99.25,10000 2280,,d,20091129,0.00,90.25,89.00,90.25,10651 2280,,d,20091128,0.00,85.00,81.00,82.25,8814 2280,,d,20091127,0.00,0.00,0.00,81.00,0 2280,,d,20091126,0.00,0.00,0.00,81.00,0 2280,,d,20091125,0.00,99.00,81.00,81.00,459980 2280,,d,20091124,0.00,90.00,82.00,90.00,31602 2280,,d,20091123,0.00,83.00,82.00,82.00,4464 2280,,d,20091122,0.00,88.00,74.00,88.00,107228 2280,,d,20091121,0.00,82.00,80.00,80.00,75368 2280,,d,20091120,0.00,83.00,72.00,82.00,38206 2280,,d,20091119,0.00,0.00,0.00,76.00,0 2280,,d,20091118,0.00,76.00,76.00,76.00,2752 2280,,d,20091116,0.00,84.00,76.50,76.50,95742 2280,,d,20091115,0.00,92.00,83.00,85.00,134807 2280,,d,20091114,0.00,92.00,82.00,92.00,30750 2280,,d,20091113,0.00,94.00,90.00,91.00,5815 2280,,d,20091112,0.00,91.00,91.00,91.00,500000 2280,,d,20091111,0.00,101.00,83.00,101.00,71458 2280,,d,20091110,0.00,95.00,85.50,92.00,21912 2280,,d,20091109,0.00,101.00,90.00,95.00,20720 2280,,d,20091108,0.00,104.00,93.75,100.00,30880 2280,,d,20091107,0.00,104.00,104.00,104.00,1055 2280,,d,20091106,0.00,104.00,104.00,104.00,1850 2280,,d,20091105,0.00,106.00,94.00,104.00,28682 2280,,d,20091104,0.00,104.00,90.00,104.00,14017 2280,,d,20091103,0.00,104.00,93.00,97.00,134419 2280,,d,20091102,0.00,0.00,0.00,103.00,0 2280,,d,20091101,0.00,103.00,103.00,103.00,13655 2280,,d,20091031,0.00,0.00,0.00,103.00,0 2280,,d,20091030,0.00,104.00,101.00,103.00,17725 2280,,d,20091029,0.00,116.00,104.50,104.50,33407 2280,,d,20091028,0.00,116.00,106.25,116.00,412208 2280,,d,20091027,0.00,118.00,103.50,118.00,322568 2280,,d,20091026,0.00,115.00,95.25,115.00,279645 2280,,d,20091025,0.00,105.75,96.25,105.75,32500 2280,,d,20091024,0.00,96.25,79.00,96.25,27258 2280,,d,20091023,0.00,87.50,87.50,87.50,72531 2280,,d,20091022,0.00,79.75,72.00,79.75,1280777 2280,,d,20091021,0.00,72.50,69.00,72.50,27928 2280,,d,20091020,0.00,71.00,65.00,66.00,14240 2280,,d,20091019,0.00,71.00,64.00,65.00,75351 2280,,d,20091018,0.00,64.75,64.75,64.75,18809 2280,,d,20091017,0.00,0.00,0.00,189.00,0 2280,,d,20091016,0.00,0.00,0.00,189.00,0 2280,,d,20091015,0.00,0.00,0.00,189.00,0 2280,,d,20091014,0.00,0.00,0.00,189.00,0 2280,,d,20091013,0.00,0.00,0.00,189.00,0 2280,,d,20091012,0.00,0.00,0.00,189.00,0 2280,,d,20091011,0.00,0.00,0.00,189.00,0 2280,,d,20091010,0.00,0.00,0.00,189.00,0 2280,,d,20091009,0.00,0.00,0.00,189.00,0 2280,,d,20090501,0.00,0.00,0.00,189.00,0 2280,,d,20090424,0.00,189.00,189.00,189.00,1593 2280,,d,20090423,0.00,206.00,189.00,189.00,19931 2280,,d,20090422,0.00,210.00,210.00,210.00,1480 2280,,d,20090421,0.00,210.00,208.00,210.00,970 2280,,d,20090420,0.00,208.00,207.00,208.00,40694 2280,,d,20090419,0.00,207.00,207.00,207.00,1171 2280,,d,20090417,0.00,207.00,207.00,207.00,80 2280,,d,20090416,0.00,189.00,171.00,189.00,8496 2280,,d,20090404,0.00,189.00,189.00,189.00,1115 2280,,d,20090403,0.00,189.00,189.00,189.00,2958 2280,,d,20090402,0.00,210.00,210.00,210.00,626 2280,,d,20090401,0.00,214.00,208.00,214.00,1701 2280,,d,20090331,0.00,219.00,207.00,211.00,2826 2280,,d,20090329,0.00,212.00,204.00,212.00,3019 2280,,d,20090328,0.00,220.00,194.00,202.00,17475 2280,,d,20090327,0.00,223.00,202.50,202.50,55531 2280,,d,20090326,0.00,225.00,225.00,225.00,23006 2280,,d,20090325,0.00,250.00,250.00,250.00,61 2280,,d,20090324,0.00,228.00,200.00,228.00,7232 2280,,d,20090323,0.00,208.00,193.00,208.00,17888 2280,,d,20090322,0.00,208.00,187.50,208.00,24718 2280,,d,20090321,0.00,209.00,189.00,208.00,12050 2280,,d,20090320,0.00,212.00,191.00,209.00,243071 2280,,d,20090319,0.00,212.00,191.00,212.00,121438 2280,,d,20090318,0.00,212.00,176.50,212.00,86026 2280,,d,20090317,0.00,223.00,194.50,196.00,161258 2280,,d,20090316,0.00,240.00,216.00,216.00,12062 2280,,d,20090315,0.00,240.00,216.00,240.00,81434 2280,,d,20090314,0.00,240.00,216.00,240.00,58516 2280,,d,20090313,0.00,240.00,216.00,240.00,51636 2280,,d,20090312,0.00,240.00,216.00,240.00,32182 2280,,d,20090311,0.00,240.00,217.00,240.00,34133 2280,,d,20090310,0.00,240.50,201.00,240.50,23091 2280,,d,20090309,0.00,222.00,202.00,222.00,8421 2280,,d,20090308,0.00,222.00,221.75,222.00,114800 2280,,d,20090307,0.00,212.00,189.00,212.00,7723 2280,,d,20090306,0.00,223.00,192.75,192.75,150857 2280,,d,20090305,0.00,215.00,193.50,214.00,177270 2280,,d,20090304,0.00,215.00,193.50,215.00,450000 2280,,d,20090303,0.00,215.00,178.25,215.00,226610 2280,,d,20090302,0.00,198.00,179.00,198.00,43058 2280,,d,20090301,0.00,198.00,178.25,198.00,98982 2280,,d,20090228,0.00,199.00,173.00,198.00,134818 2280,,d,20090227,0.00,192.00,162.00,192.00,190003 2280,,d,20090226,0.00,180.00,180.00,180.00,2084 2280,,d,20090225,0.00,180.00,180.00,180.00,100 2280,,d,20090224,0.00,165.00,145.00,165.00,93827 2280,,d,20090223,0.00,170.00,150.00,150.00,217048 2280,,d,20090222,0.00,188.75,154.75,154.75,3728380 2280,,d,20090221,0.00,171.75,144.00,171.75,329911 2280,,d,20090220,0.00,175.00,158.00,159.75,113219 2280,,d,20090219,0.00,195.00,175.50,175.50,149970 2280,,d,20090218,0.00,195.00,162.75,195.00,258983 2280,,d,20090217,0.00,200.00,180.75,180.75,32463 2280,,d,20090216,0.00,245.00,200.75,200.75,382852 2280,,d,20090215,0.00,223.00,190.00,223.00,632805 2280,,d,20090214,0.00,212.00,191.00,211.00,77090 2280,,d,20090213,0.00,212.00,191.00,212.00,121038 2280,,d,20090212,0.00,212.00,191.00,212.00,73046 2280,,d,20090211,0.00,212.00,191.00,212.00,72652 2280,,d,20090210,0.00,212.00,176.00,212.00,126602 2280,,d,20090209,0.00,195.00,176.00,195.00,111163 2280,,d,20090208,0.00,195.00,177.00,195.00,82513 2280,,d,20090207,0.00,195.75,161.00,195.75,382884 2280,,d,20090206,0.00,178.00,160.25,178.00,794665 2280,,d,20090205,0.00,178.00,161.00,178.00,107202 2280,,d,20090204,0.00,178.00,161.00,178.00,92082 2280,,d,20090203,0.00,178.00,161.00,178.00,88604 2280,,d,20090202,0.00,178.00,161.00,178.00,76587 2280,,d,20090201,0.00,178.00,161.00,178.00,79531 2280,,d,20090131,0.00,178.00,161.00,178.00,91996 2280,,d,20090130,0.00,178.00,151.00,178.00,526525 2280,,d,20090129,0.00,165.00,151.00,165.00,58471 2280,,d,20090128,0.00,165.00,151.00,165.00,275203 2280,,d,20090127,0.00,165.00,152.00,165.00,55384 2280,,d,20090126,0.00,160.00,151.00,152.00,668885 2280,,d,20090125,0.00,160.00,151.00,160.00,465600 2280,,d,20090124,0.00,160.00,151.00,160.00,449638 2280,,d,20090123,0.00,160.00,152.00,160.00,293807 2280,,d,20090119,0.00,163.00,150.00,160.00,788885 2280,,d,20090118,0.00,163.00,136.00,163.00,2460555 2280,,d,20090117,0.00,151.00,126.00,151.00,1125410 2280,,d,20090116,0.00,142.00,128.00,140.00,483573 2280,,d,20090115,0.00,142.00,139.00,142.00,633 2280,,d,20090111,0.00,143.00,130.00,131.00,1333306 2280,,d,20090110,0.00,135.00,125.00,130.00,1704588 2280,,d,20090109,0.00,125.25,125.25,125.25,1140482 2280,,d,20090108,0.00,114.00,114.00,114.00,23353 2280,,d,20090107,0.00,103.75,103.75,103.75,192765 2280,,d,20090103,0.00,78.25,78.20,78.25,78019 2280,,d,20090102,0.00,71.20,71.20,71.20,67338 2280,,d,20090101,0.00,64.95,64.95,64.95,5005 2280,,d,20081231,0.00,59.20,59.20,59.20,6003 2280,,d,20081229,0.00,53.95,53.95,53.95,102833 2280,,d,20081228,0.00,49.15,49.15,49.15,122222 2280,,d,20081227,0.00,44.75,44.75,44.75,229191 2280,,d,20081226,0.00,40.75,40.75,40.75,11500 2280,,d,20081225,0.00,37.15,37.15,37.15,159221 2280,,d,20081223,0.00,33.85,33.85,33.85,300158 2280,,d,20081222,0.00,30.85,30.85,30.85,10000 2280,,d,20081221,0.00,28.15,28.15,28.15,535 2280,,d,20081220,0.00,25.65,25.65,25.65,2111 2280,,d,20081219,0.00,23.35,23.35,23.35,30001000 2280,,d,20081218,0.00,21.25,21.25,21.25,1000 2280,,d,20081217,0.00,19.35,19.35,19.35,1000 2280,,d,20081213,0.00,17.60,17.60,17.60,1100 2280,,d,20081212,0.00,16.00,16.00,16.00,101222 2280,,d,20081208,0.00,14.55,14.55,14.55,2414 2280,,d,20081207,0.00,13.25,13.25,13.25,501111 2280,,d,20081206,0.00,12.05,12.05,12.05,1500 2280,,d,20081205,0.00,11.00,10.00,11.00,3389623 2280,,d,20080909,0.00,186.00,167.50,182.00,5869 2280,,d,20080825,0.00,186.10,186.10,186.10,869 2280,,d,20080823,0.00,188.00,175.00,188.00,8474 2280,,d,20080821,0.00,172.90,172.00,172.00,443 2280,,d,20080819,0.00,203.00,172.90,172.90,2869 2280,,d,20080816,0.00,192.00,174.00,192.00,18098 2280,,d,20080815,0.00,180.00,164.00,177.00,1371 2280,,d,20080814,0.00,164.00,155.00,164.00,13134 2280,,d,20080813,0.00,155.00,155.00,155.00,999 2280,,d,20080809,0.00,156.00,155.00,155.00,5399 2280,,d,20080731,0.00,156.00,145.00,156.00,13000 2280,,d,20080730,0.00,143.00,142.00,142.00,200176 2280,,d,20080714,0.00,144.50,144.50,144.50,1700983 2280,,d,20080629,0.00,160.50,160.50,160.50,7 2280,,d,20080627,0.00,176.00,176.00,160.50,21 2280,,d,20080625,0.00,160.50,160.50,160.50,1230326 2280,,d,20080611,0.00,150.50,150.50,150.50,77464 2280,,d,20080606,0.00,137.25,137.00,137.00,107 2280,,d,20080605,0.00,137.00,137.00,137.00,470 2280,,d,20080603,0.00,137.00,137.00,137.00,150 2280,,d,20080531,0.00,137.00,125.00,137.00,487 2280,,d,20080529,0.00,126.50,103.50,125.00,2334 2280,,d,20080528,0.00,115.00,105.00,115.00,8325 2280,,d,20080527,0.00,105.00,105.00,105.00,7000 2280,,d,20080526,0.00,104.00,104.00,104.00,96 2280,,d,20080525,0.00,126.00,104.00,104.00,14389 2280,,d,20080524,0.00,115.00,115.00,115.00,14 2280,,d,20080523,0.00,115.00,106.00,115.00,41166 2280,,d,20080522,0.00,106.00,106.00,106.00,1666 2280,,d,20080521,0.00,106.00,106.00,106.00,2222 2280,,d,20080520,0.00,106.00,106.00,106.00,2508 2280,,d,20080519,0.00,106.00,105.00,106.00,13927 2280,,d,20080518,0.00,128.25,105.25,105.75,12503998 2280,,d,20080517,0.00,116.75,116.75,116.75,1289166 2280,,d,20080516,0.00,106.25,89.00,106.25,7243349 2280,,d,20080515,0.00,96.75,79.25,96.75,3093228 2280,,d,20080514,0.00,100.00,88.00,88.00,16090 2280,,d,20080513,0.00,110.00,91.00,91.00,14791 2280,,d,20080510,0.00,108.00,97.25,101.00,830 2280,,d,20080508,0.00,108.00,108.00,108.00,100000 2280,,d,20080505,0.00,132.00,108.00,108.00,413789 2280,,d,20080501,0.00,121.00,110.00,120.00,153338 2280,,d,20080430,0.00,110.00,110.00,110.00,1439 2280,,d,20080429,0.00,110.00,110.00,110.00,2888 2280,,d,20080428,0.00,110.00,110.00,110.00,3668 2280,,d,20080427,0.00,110.00,110.00,110.00,1086 2280,,d,20080424,0.00,110.00,103.00,110.00,163309 2280,,d,20080423,0.00,100.00,82.00,100.00,214771 2280,,d,20080422,0.00,93.00,91.00,91.00,21474 2280,,d,20080421,0.00,99.00,93.00,93.00,67237 2280,,d,20080420,0.00,99.75,99.75,99.75,222276 2280,,d,20080419,0.00,135.25,110.75,110.75,40512 2280,,d,20080418,0.00,123.00,111.00,123.00,1022036 2280,,d,20080417,0.00,113.00,102.50,112.00,110075 2280,,d,20080416,0.00,125.00,125.00,113.75,1 2280,,d,20080415,0.00,113.75,93.25,113.75,8521809 2280,,d,20080414,0.00,103.50,103.50,103.50,7487 2280,,d,20080413,0.00,94.25,77.25,94.25,5000 2280,,d,20080412,0.00,85.75,85.75,85.75,307000 2280,,d,20080411,0.00,78.00,71.00,78.00,1289392 2280,,d,20080410,0.00,71.00,59.50,71.00,251000 2280,,d,20080409,0.00,66.00,60.00,66.00,175994 2280,,d,20080408,0.00,60.00,60.00,60.00,26835 2280,,d,20080407,0.00,74.25,60.75,60.75,1099286 2280,,d,20080405,0.00,67.50,61.00,67.50,242399 2280,,d,20080404,0.00,75.00,61.50,61.50,1765000 2280,,d,20080403,0.00,83.00,68.25,68.25,148400 2280,,d,20080402,0.00,75.75,68.00,75.75,581619 2280,,d,20080401,0.00,69.00,64.00,69.00,109803 2280,,d,20080331,0.00,67.00,65.00,66.00,80967 2280,,d,20080330,0.00,67.00,58.50,67.00,564161 2280,,d,20080329,0.00,65.00,57.00,65.00,1323444 2280,,d,20080328,0.00,71.00,63.00,63.00,418209 2280,,d,20080327,0.00,75.00,69.00,70.00,158968 2280,,d,20080326,0.00,69.00,64.00,69.00,71948 2280,,d,20080325,0.00,65.00,64.00,64.00,12069 2280,,d,20080324,0.00,65.00,65.00,65.00,144983 2280,,d,20080323,0.00,72.00,65.00,65.00,2190373 2280,,d,20080318,0.00,87.50,72.00,72.00,1382149 2280,,d,20080317,0.00,79.75,74.00,79.75,240185 2280,,d,20080316,0.00,95.00,78.50,78.50,3100 2280,,d,20080315,0.00,86.75,79.00,86.75,188971 2280,,d,20080313,0.00,79.00,79.00,79.00,6691 2280,,d,20080312,0.00,95.00,80.00,80.00,47565 2280,,d,20080310,0.00,104.50,85.50,85.50,55701 2280,,d,20080301,0.00,105.50,90.00,95.00,1101801 2280,,d,20080229,0.00,96.75,92.00,96.00,528000 2280,,d,20080227,0.00,89.00,88.00,88.00,5666 2280,,d,20080226,0.00,92.00,86.00,88.00,259546 2280,,d,20080225,0.00,94.00,77.50,94.00,2202058 2280,,d,20080224,0.00,86.00,86.00,86.00,306000 2280,,d,20080223,0.00,95.50,95.50,95.50,18000 2280,,d,20080222,0.00,87.00,79.00,87.00,133707 2280,,d,20080221,0.00,91.75,79.25,79.25,515032 2280,,d,20080220,0.00,88.00,72.00,88.00,130722 2280,,d,20080219,0.00,80.00,80.00,80.00,1000 2280,,d,20080218,0.00,100.00,82.00,82.00,1298091 2280,,d,20080216,0.00,100.00,91.00,91.00,12686 2280,,d,20080215,0.00,100.75,100.75,100.75,6800 2280,,d,20080214,0.00,133.00,111.75,111.75,49180 2280,,d,20080213,0.00,124.00,104.00,124.00,174251 2280,,d,20080212,0.00,117.00,106.25,114.00,589478 2280,,d,20080211,0.00,144.00,118.00,118.00,2043041 2280,,d,20080210,0.00,131.00,131.00,131.00,500 2280,,d,20080209,0.00,131.00,113.00,131.00,151126 2280,,d,20080208,0.00,121.00,102.00,121.00,554311 2280,,d,20080207,0.00,113.50,93.00,112.00,2124836 2280,,d,20080206,0.00,114.00,103.25,103.25,1409077 2280,,d,20080205,0.00,127.00,114.50,114.50,575345 2280,,d,20080204,0.00,140.00,127.00,127.00,308029 2280,,d,20080203,0.00,143.00,119.50,141.00,1005888 2280,,d,20080202,0.00,146.00,132.75,132.75,117779 2280,,d,20080131,0.00,147.25,147.25,147.25,133 2280,,d,20080130,0.00,134.00,117.00,134.00,3778678 2280,,d,20080129,0.00,122.00,100.00,122.00,654706 2280,,d,20080128,0.00,114.00,109.00,111.00,382998 2280,,d,20080127,0.00,113.75,107.00,113.75,234654 2280,,d,20080126,0.00,103.50,86.00,103.50,912212 2280,,d,20080125,0.00,94.25,77.25,94.25,1281493 2280,,d,20080124,0.00,85.75,70.25,85.75,1146701 2280,,d,20080123,0.00,94.50,77.50,78.00,1536462 2280,,d,20080122,0.00,96.00,86.00,86.00,73654 2280,,d,20080121,0.00,116.50,95.50,95.50,158972 2280,,d,20080120,0.00,106.00,96.00,106.00,518242 2280,,d,20080119,0.00,100.00,96.50,96.50,101001 2280,,d,20080118,0.00,106.75,87.75,106.75,898749 2280,,d,20080117,0.00,115.00,97.25,97.25,435338 2280,,d,20080115,0.00,109.00,89.50,108.00,1658421 2280,,d,20080114,0.00,118.00,98.25,99.25,1691847 2280,,d,20080113,0.00,120.00,104.25,109.00,871352 2280,,d,20080112,0.00,115.50,94.50,115.50,1850038 2280,,d,20080111,0.00,107.00,99.00,105.00,76046 2280,,d,20080110,0.00,110.00,99.00,99.00,781772 2280,,d,20080109,0.00,112.00,92.00,110.00,1438811 2280,,d,20080108,0.00,106.25,87.25,102.00,590917 2280,,d,20080107,0.00,96.75,79.25,96.75,177256 2280,,d,20080106,0.00,88.50,75.00,88.00,360899 2280,,d,20080104,0.00,89.00,80.25,80.50,318607 2280,,d,20080103,0.00,102.25,83.75,89.00,270178 2280,,d,20080102,0.00,96.00,86.00,93.00,134748 2280,,d,20080101,0.00,106.00,95.50,95.50,221778 2280,,d,20071231,0.00,128.00,106.00,106.00,16705 2280,,d,20071230,0.00,120.00,117.25,117.25,54444 2280,,d,20071229,0.00,130.25,130.25,130.25,305733 2280,,d,20071228,0.00,118.50,118.50,118.50,936 2280,,d,20071227,0.00,107.75,107.75,107.75,850 2280,,d,20071226,0.00,98.00,89.00,98.00,26932 2280,,d,20071225,0.00,108.75,89.25,89.25,39163 2280,,d,20071224,0.00,121.00,99.00,99.00,48994 2280,,d,20071223,0.00,110.00,110.00,110.00,200 2280,,d,20071222,0.00,122.00,100.00,122.00,15288 2280,,d,20071221,0.00,113.00,93.00,111.00,19789 2280,,d,20071217,0.00,103.00,94.00,103.00,6932 2280,,d,20071216,0.00,112.00,94.25,94.25,66547 2280,,d,20071215,0.00,104.50,95.00,104.50,49318 2280,,d,20071214,0.00,107.75,94.00,95.00,9569 2280,,d,20071213,0.00,98.00,95.00,98.00,1120 2280,,d,20071212,0.00,98.00,95.00,98.00,2965 2280,,d,20071211,0.00,96.00,95.00,96.00,6298 2280,,d,20071210,0.00,99.00,90.00,96.00,21261 2280,,d,20071209,0.00,102.25,89.00,90.00,40908 2280,,d,20071208,0.00,103.00,93.00,93.00,5933 2280,,d,20071207,0.00,115.00,103.25,103.25,99515 2280,,d,20071206,0.00,120.00,114.50,114.50,4376 2280,,d,20071205,0.00,132.25,108.25,127.00,22365 2280,,d,20071204,0.00,120.25,98.75,120.25,61362 2280,,d,20071203,0.00,114.00,102.75,109.50,13749 2280,,d,20071202,0.00,115.00,104.00,114.00,22234 2280,,d,20071201,0.00,115.00,101.00,115.00,15895 2280,,d,20071130,0.00,117.00,107.00,109.00,5072 2280,,d,20071129,0.00,118.00,105.50,118.00,10093 2280,,d,20071128,0.00,117.00,98.00,117.00,29018 2280,,d,20071127,0.00,108.00,94.50,108.00,60316 2280,,d,20071126,0.00,117.00,96.50,105.00,48811 2280,,d,20071125,0.00,107.00,94.00,107.00,88183 2280,,d,20071124,0.00,100.00,89.25,99.00,10757 2280,,d,20071123,0.00,100.00,89.25,99.00,38142 2280,,d,20071122,0.00,109.00,99.00,99.00,39683 2280,,d,20071121,0.00,113.00,101.75,110.00,37669 2280,,d,20071120,0.00,113.00,96.50,113.00,33632 2280,,d,20071119,0.00,122.00,104.00,107.00,7292 2280,,d,20071118,0.00,115.00,106.00,115.00,1220 2280,,d,20071117,0.00,106.00,87.75,106.00,123165 2280,,d,20071116,0.00,97.00,87.00,97.00,13492 2280,,d,20071115,0.00,98.00,96.00,96.00,1710 2280,,d,20071114,0.00,98.00,91.25,98.00,5850 2280,,d,20071113,0.00,91.25,82.00,91.25,26165 2280,,d,20071112,0.00,83.00,74.00,83.00,27275 2280,,d,20071111,0.00,76.00,71.00,76.00,10746 2280,,d,20071110,0.00,78.00,72.00,72.00,9550 2280,,d,20071109,0.00,77.00,75.00,77.00,7037 2280,,d,20071108,0.00,77.00,76.00,76.00,2985 2280,,d,20071107,0.00,77.00,76.00,77.00,2589 2280,,d,20071106,0.00,77.00,72.00,77.00,18699 2280,,d,20071105,0.00,79.00,72.00,72.25,26218 2280,,d,20071104,0.00,88.00,79.00,79.00,37944 2280,,d,20071103,0.00,85.50,77.00,85.50,25736 2280,,d,20071102,0.00,84.00,80.00,83.75,5814 2280,,d,20071101,0.00,85.00,83.00,84.00,5653 2280,,d,20071031,0.00,83.00,82.00,83.00,5465 2280,,d,20071030,0.00,82.00,82.00,82.00,3515 2280,,d,20071029,0.00,85.00,82.00,82.00,4907 2280,,d,20071028,0.00,85.00,85.00,85.00,2844 2280,,d,20071027,0.00,87.00,76.50,85.00,24663 2280,,d,20071026,0.00,92.00,75.75,85.00,107480 2280,,d,20071025,0.00,85.00,80.00,84.00,24430 2280,,d,20071024,0.00,85.00,82.00,84.00,9383 2280,,d,20071023,0.00,85.00,80.00,85.00,15280 2280,,d,20071022,0.00,85.00,82.00,85.00,14908 2280,,d,20071021,0.00,85.00,85.00,85.00,6129