,,,,,,,, 4180,,d,20120204,36.80,37.70,36.80,37.70,190999 4180,,d,20120203,31.40,34.50,31.40,34.30,1007329 4180,,d,20120202,29.90,31.40,26.90,31.40,1097991 4180,,d,20120201,32.50,32.60,29.60,29.60,404283 4180,,d,20120131,35.50,38.40,32.10,32.50,808797 4180,,d,20120130,33.50,35.50,33.50,35.50,202615 4180,,d,20120129,30.50,33.40,30.10,33.40,1145584 4180,,d,20120128,29.00,35.10,29.00,30.40,735734 4180,,d,20120127,28.70,32.10,28.70,32.10,630089 4180,,d,20120126,30.80,30.80,30.80,30.80,5576 4180,,d,20120125,30.80,30.80,30.80,30.80,21421 4180,,d,20120124,28.40,31.30,27.60,30.80,719073 4180,,d,20120123,33.80,33.80,29.40,30.60,117726 4180,,d,20120122,30.80,30.80,30.80,30.80,35431 4180,,d,20120121,28.00,28.00,28.00,28.00,1000 4180,,d,20120120,23.40,25.50,23.40,25.50,1005880 4180,,d,20120119,23.20,23.20,23.20,23.20,4080 4180,,d,20120118,21.10,21.10,21.10,21.10,398061 4180,,d,20120117,20.10,22.05,19.20,19.20,327496 4180,,d,20120116,20.05,20.05,20.05,20.05,2300 4180,,d,20120115,20.30,22.20,20.15,22.20,181734 4180,,d,20120114,20.45,24.65,20.20,20.20,753815 4180,,d,20120113,24.00,25.70,22.45,22.45,1389257 4180,,d,20120112,24.00,24.90,22.25,24.90,414048 4180,,d,20120111,23.15,26.00,22.20,24.70,771240 4180,,d,20120110,23.80,26.50,23.70,23.70,650751 4180,,d,20120109,22.50,24.60,20.25,24.10,526918 4180,,d,20120108,21.35,23.40,21.35,22.50,610075 4180,,d,20120107,22.15,24.20,19.90,21.35,353360 4180,,d,20120106,22.10,22.10,22.05,22.05,11849 4180,,d,20120105,0.00,0.00,0.00,0.00,0 4180,,d,20120104,20.10,22.25,18.70,22.25,374171 4180,,d,20120103,18.40,20.30,18.40,20.30,183665 4180,,d,20120102,22.95,23.00,20.00,20.05,104190 4180,,d,20120101,22.00,22.00,22.00,22.00,62399 4180,,d,20111231,21.20,23.05,18.90,23.05,304363 4180,,d,20111230,20.45,21.00,20.45,21.00,860000 4180,,d,20111229,22.70,22.70,22.70,22.70,640096 4180,,d,20111228,25.20,25.20,25.20,25.20,447701 4180,,d,20111227,25.60,28.00,25.60,28.00,181393 4180,,d,20111226,28.40,34.60,28.40,28.40,600000 4180,,d,20111225,26.10,31.50,26.10,31.50,286790 4180,,d,20111224,28.20,33.70,28.20,29.00,304775 4180,,d,20111223,31.30,31.30,26.00,31.30,26174 4180,,d,20111222,28.80,28.80,28.80,28.80,2426 4180,,d,20111221,26.20,26.20,21.55,26.20,16674 4180,,d,20111220,23.90,23.90,23.90,23.90,36270 4180,,d,20111219,21.75,21.75,21.75,21.75,30160 4180,,d,20111218,16.25,19.80,16.25,19.80,107469 4180,,d,20111217,15.40,18.55,15.40,18.00,403142 4180,,d,20111216,17.00,17.00,17.00,17.00,144294 4180,,d,20111215,16.00,16.00,14.60,16.00,138246 4180,,d,20111214,14.60,14.75,14.60,14.75,25953 4180,,d,20111213,14.00,14.00,14.00,14.00,100000 4180,,d,20111212,15.45,15.45,15.45,15.45,252683 4180,,d,20111211,14.05,14.05,14.05,14.05,3222 4180,,d,20111210,15.60,15.60,15.60,15.60,24569 4180,,d,20111209,14.20,14.20,12.50,14.20,425241 4180,,d,20111208,13.40,13.40,12.95,12.95,100813 4180,,d,20111207,14.30,14.30,12.00,12.20,806167 4180,,d,20111206,15.40,15.40,13.00,13.00,585914 4180,,d,20111205,15.50,17.00,14.00,14.00,221611 4180,,d,20111204,15.70,15.70,13.30,15.50,155460 4180,,d,20111203,14.30,14.30,14.30,14.30,2435 4180,,d,20111202,15.85,15.85,15.85,15.85,5955 4180,,d,20111201,14.45,14.45,14.45,14.45,140700 4180,,d,20111130,14.50,15.25,13.15,13.15,82167 4180,,d,20111129,14.05,14.05,14.05,14.05,35270 4180,,d,20111128,0.00,0.00,0.00,0.00,0 4180,,d,20111127,13.60,13.60,13.60,13.60,86471 4180,,d,20111126,14.40,14.40,12.40,12.40,358241 4180,,d,20111125,0.00,0.00,0.00,0.00,0 4180,,d,20111124,13.40,13.40,13.40,13.40,26036 4180,,d,20111123,0.00,0.00,0.00,0.00,0 4180,,d,20111122,12.20,12.20,12.20,12.20,64643 4180,,d,20111121,12.35,12.35,11.10,11.10,8694 4180,,d,20111120,13.35,13.35,11.00,11.25,408701 4180,,d,20111119,12.95,14.85,12.15,12.15,936835 4180,,d,20111118,15.00,15.00,13.50,13.50,23303 4180,,d,20111117,14.05,15.00,13.70,15.00,63606 4180,,d,20111116,13.50,14.80,13.50,13.90,1018749 4180,,d,20111115,13.90,15.00,13.90,15.00,254387 4180,,d,20111114,14.50,15.40,12.60,15.40,273402 4180,,d,20111113,12.90,14.10,11.60,14.00,2757739 4180,,d,20111112,11.90,12.85,11.45,12.85,498762 4180,,d,20111111,10.00,11.70,10.00,11.70,942446 4180,,d,20111110,10.30,10.65,10.00,10.65,608702 4180,,d,20111109,10.25,10.25,10.25,10.25,21783 4180,,d,20111108,10.00,10.15,10.00,10.05,35076 4180,,d,20111107,10.35,11.00,10.35,11.00,377775 4180,,d,20111106,11.00,11.35,10.80,10.80,730140 4180,,d,20111105,12.15,12.20,12.00,12.00,224000 4180,,d,20111104,12.10,12.10,9.90,12.10,280038 4180,,d,20111103,9.25,11.00,9.10,11.00,423118 4180,,d,20111102,10.00,10.00,10.00,10.00,33917 4180,,d,20111101,13.00,13.10,12.80,10.00,125609 4180,,d,20111031,13.70,13.70,13.70,13.70,42687 4180,,d,20111030,13.35,13.35,13.35,13.35,1000000 4180,,d,20111029,14.20,14.20,14.20,14.20,58162 4180,,d,20111028,14.40,15.80,13.30,14.35,151920 4180,,d,20111027,13.60,16.20,13.60,14.45,221650 4180,,d,20111026,0.00,0.00,0.00,0.00,0 4180,,d,20111025,0.00,0.00,0.00,0.00,0 4180,,d,20111024,0.00,0.00,0.00,0.00,0 4180,,d,20111023,0.00,0.00,0.00,0.00,0 4180,,d,20111022,0.00,0.00,0.00,0.00,0 4180,,d,20111021,0.00,0.00,0.00,0.00,0 4180,,d,20111020,0.00,0.00,0.00,0.00,0 4180,,d,20111019,0.00,0.00,0.00,0.00,0 4180,,d,20111018,0.00,0.00,0.00,0.00,0 4180,,d,20111017,0.00,0.00,0.00,0.00,0 4180,,d,20111016,0.00,0.00,0.00,0.00,0 4180,,d,20111012,0.00,0.00,0.00,0.00,0 4180,,d,20101205,14.40,15.65,14.40,14.90,88038 4180,,d,20101204,0.00,0.00,0.00,0.00,0 4180,,d,20101203,14.30,14.30,14.30,14.30,5953 4180,,d,20101202,13.35,14.30,13.35,14.30,90558 4180,,d,20101201,13.00,13.00,13.00,13.00,11388 4180,,d,20101123,14.80,16.20,13.60,13.85,760360 4180,,d,20101122,18.00,18.00,14.80,14.80,415354 4180,,d,20101121,16.30,17.25,16.30,16.40,150000 4180,,d,20101120,0.00,0.00,0.00,0.00,0 4180,,d,20101119,0.00,0.00,0.00,0.00,0 4180,,d,20101118,0.00,0.00,0.00,0.00,0 4180,,d,20101117,0.00,0.00,0.00,0.00,0 4180,,d,20101116,0.00,0.00,0.00,0.00,0 4180,,d,20101115,0.00,0.00,0.00,0.00,0 4180,,d,20101114,0.00,0.00,0.00,0.00,0 4180,,d,20101113,0.00,0.00,0.00,0.00,0 4180,,d,20101112,18.40,18.40,15.60,18.10,60007 4180,,d,20101111,0.00,0.00,0.00,0.00,0 4180,,d,20101110,17.30,17.30,17.00,17.00,144443 4180,,d,20101109,14.35,15.50,13.15,15.50,12535 4180,,d,20101108,15.00,15.90,14.35,14.35,30701 4180,,d,20101107,13.35,15.95,13.35,15.95,79855 4180,,d,20101106,14.80,14.80,14.80,14.80,6998 4180,,d,20101105,0.00,0.00,0.00,0.00,0 4180,,d,20101104,13.70,14.80,13.70,14.80,37207 4180,,d,20101103,14.15,14.15,13.55,13.55,24426 4180,,d,20101102,13.65,14.35,13.65,14.35,22734 4180,,d,20101101,14.85,14.85,14.75,14.75,10017 4180,,d,20101031,12.80,15.00,12.80,15.00,80422 4180,,d,20101030,14.00,14.00,14.00,14.00,6994 4180,,d,20101029,13.10,14.00,13.10,14.00,75166 4180,,d,20101028,12.50,13.85,12.50,13.00,86671 4180,,d,20101027,13.35,14.70,12.85,12.85,132328 4180,,d,20101026,14.60,16.75,14.10,14.25,32815 4180,,d,20101025,15.55,15.55,15.55,15.55,1142 4180,,d,20101024,15.10,15.55,15.10,15.55,32779 4180,,d,20101023,0.00,0.00,0.00,0.00,0 4180,,d,20101022,14.35,16.00,13.15,16.00,46273 4180,,d,20101021,13.10,14.55,13.00,14.55,69388 4180,,d,20101020,14.40,14.45,14.15,14.45,19338 4180,,d,20101019,0.00,0.00,0.00,0.00,0 4180,,d,20101018,13.65,14.45,13.65,14.45,50001 4180,,d,20101017,13.10,13.65,13.10,13.65,31219 4180,,d,20101016,0.00,0.00,0.00,0.00,0 4180,,d,20101015,14.35,14.45,14.35,14.45,13071 4180,,d,20101014,0.00,0.00,0.00,0.00,0 4180,,d,20101013,13.35,15.95,13.35,15.70,69337 4180,,d,20101012,14.40,14.65,14.40,14.65,31834 4180,,d,20101011,14.05,15.00,14.05,15.00,11050 4180,,d,20101010,15.50,15.50,15.50,15.50,7279 4180,,d,20101009,15.50,15.50,15.45,15.50,4938 4180,,d,20101008,13.25,16.10,13.25,15.50,25114 4180,,d,20101007,14.65,14.65,14.65,14.65,3939 4180,,d,20101006,0.00,0.00,0.00,0.00,0 4180,,d,20101005,0.00,0.00,0.00,0.00,0 4180,,d,20101004,14.10,14.65,14.10,14.65,27000 4180,,d,20101003,11.60,13.95,11.60,13.95,44182 4180,,d,20101002,13.90,14.10,12.60,12.80,22471 4180,,d,20101001,13.50,14.55,12.20,13.85,41756 4180,,d,20100930,0.00,0.00,0.00,0.00,0 4180,,d,20100929,0.00,0.00,0.00,0.00,0 4180,,d,20100928,13.00,13.65,13.00,13.50,3937 4180,,d,20100927,13.00,13.10,13.00,0.00,1038 4180,,d,20100926,0.00,0.00,0.00,0.00,0 4180,,d,20100925,13.00,13.00,13.00,0.00,3057 4180,,d,20100924,15.35,15.35,14.10,14.35,15280 4180,,d,20100923,16.30,16.30,15.10,15.50,9776 4180,,d,20100922,0.00,0.00,0.00,0.00,0 4180,,d,20100921,16.35,16.35,16.35,16.35,126488 4180,,d,20100920,14.30,15.60,14.30,14.90,8550 4180,,d,20100919,14.65,15.00,13.90,14.25,15000 4180,,d,20100918,14.85,15.10,14.00,15.10,7000 4180,,d,20100917,0.00,0.00,0.00,0.00,0 4180,,d,20100916,14.50,14.85,14.50,14.85,7959 4180,,d,20100915,0.00,0.00,0.00,0.00,0 4180,,d,20100914,0.00,0.00,0.00,0.00,0 4180,,d,20100913,0.00,0.00,0.00,0.00,0 4180,,d,20100912,0.00,0.00,0.00,0.00,0 4180,,d,20100911,0.00,0.00,0.00,0.00,0 4180,,d,20100910,0.00,0.00,0.00,0.00,0 4180,,d,20100909,0.00,0.00,0.00,0.00,0 4180,,d,20100908,0.00,0.00,0.00,0.00,0 4180,,d,20100907,14.00,14.00,14.00,13.90,1 4180,,d,20100906,13.80,14.10,13.55,13.90,8101 4180,,d,20100905,13.25,15.00,13.25,13.25,24455 4180,,d,20100904,15.15,15.15,14.05,14.05,9582 4180,,d,20100903,14.40,16.50,14.40,15.25,53405 4180,,d,20100902,16.25,16.50,15.10,16.50,35070 4180,,d,20100901,15.90,16.50,15.35,16.50,41839 4180,,d,20100831,0.00,0.00,0.00,0.00,0 4180,,d,20100830,12.65,16.00,12.65,16.00,135879 4180,,d,20100829,14.95,15.05,14.95,14.85,1660 4180,,d,20100828,14.85,14.85,14.85,14.85,47726 4180,,d,20100827,14.00,14.00,14.00,14.00,1637 4180,,d,20100826,14.25,16.25,13.50,13.50,20561 4180,,d,20100825,0.00,0.00,0.00,0.00,0 4180,,d,20100824,0.00,0.00,0.00,0.00,0 4180,,d,20100823,15.95,16.00,15.00,15.00,6485 4180,,d,20100822,15.85,18.45,15.00,15.80,229085 4180,,d,20100821,16.95,16.95,16.45,16.45,9823 4180,,d,20100820,16.55,18.05,15.10,18.05,494123 4180,,d,20100819,17.80,17.80,16.55,16.55,5290 4180,,d,20100818,16.65,17.85,16.00,17.85,105000 4180,,d,20100817,0.00,0.00,0.00,0.00,0 4180,,d,20100816,17.25,17.25,17.25,17.25,7485 4180,,d,20100815,0.00,0.00,0.00,0.00,0 4180,,d,20100814,16.45,16.80,16.45,16.80,235875 4180,,d,20100813,15.35,15.35,15.35,15.35,21731 4180,,d,20100812,15.70,15.70,15.60,15.60,23313 4180,,d,20100811,15.70,16.90,15.55,15.55,481480 4180,,d,20100810,15.90,15.90,15.90,15.90,609 4180,,d,20100809,17.60,17.60,15.90,15.90,4999995 4180,,d,20100808,17.15,17.15,16.00,16.00,261679 4180,,d,20100807,18.95,19.00,17.05,17.15,19304 4180,,d,20100806,17.75,19.50,16.00,18.95,179914 4180,,d,20100805,21.00,21.00,17.75,17.75,15998 4180,,d,20100804,17.10,19.70,16.75,19.70,9240 4180,,d,20100803,14.80,17.95,14.80,17.95,100999 4180,,d,20100802,15.55,16.45,14.90,16.45,54912 4180,,d,20100801,16.65,17.40,15.00,15.00,43583 4180,,d,20100731,0.00,0.00,0.00,16.05,0 4180,,d,20100730,14.65,16.05,14.55,16.05,94338 4180,,d,20100729,13.95,14.75,13.95,14.60,28767 4180,,d,20100728,14.80,14.80,13.50,13.50,50000 4180,,d,20100727,17.25,17.25,14.30,14.80,68662 4180,,d,20100726,16.50,16.75,15.05,15.80,25295 4180,,d,20100725,14.60,16.50,14.55,16.50,53412 4180,,d,20100724,16.05,16.15,16.05,16.15,3403 4180,,d,20100723,17.75,17.75,17.60,17.75,8967 4180,,d,20100722,0.00,0.00,0.00,19.40,0 4180,,d,20100721,17.45,19.40,15.90,19.40,3505024 4180,,d,20100720,18.00,18.00,16.35,17.65,25329 4180,,d,20100719,19.00,19.25,16.55,18.00,91292 4180,,d,20100718,18.20,18.20,16.65,18.20,67518 4180,,d,20100717,18.35,18.50,16.75,18.50,89659 4180,,d,20100716,17.60,21.15,17.40,18.35,347574 4180,,d,20100715,18.70,19.30,16.25,19.30,37753 4180,,d,20100714,20.00,20.00,18.05,18.05,41778 4180,,d,20100713,17.95,21.70,17.95,20.05,654041 4180,,d,20100712,17.50,21.30,17.50,19.85,60114 4180,,d,20100711,19.30,19.40,17.45,19.40,47924 4180,,d,20100710,16.80,19.30,16.20,19.30,53747 4180,,d,20100709,18.00,18.00,18.00,18.00,1000 4180,,d,20100708,15.00,16.95,14.00,16.95,968281 4180,,d,20100707,16.90,18.75,15.45,15.45,354642 4180,,d,20100706,17.10,17.10,17.10,17.10,107534 4180,,d,20100705,16.15,19.00,16.15,19.00,144937 4180,,d,20100704,18.45,18.50,16.60,17.90,258889 4180,,d,20100703,17.00,18.50,16.90,18.45,156717 4180,,d,20100702,17.00,19.80,16.25,18.50,7343828 4180,,d,20100701,18.00,18.00,18.00,18.00,1466656 4180,,d,20100630,17.10,20.00,17.10,20.00,1162894 4180,,d,20100629,16.20,19.00,16.20,19.00,1496750 4180,,d,20100628,15.75,17.90,15.60,17.90,9175366 4180,,d,20100627,17.30,17.30,17.30,17.30,1200 4180,,d,20100626,14.95,16.35,14.95,16.35,226747 4180,,d,20100624,13.65,15.00,13.65,15.00,2980534 4180,,d,20100623,12.30,14.90,12.30,14.75,1985846 4180,,d,20100622,13.50,14.30,13.45,13.65,1861426 4180,,d,20100621,13.75,16.05,13.75,14.85,2096764 4180,,d,20100620,12.60,15.20,12.60,15.20,3427173 4180,,d,20100619,14.00,14.00,14.00,14.00,18000 4180,,d,20100617,13.40,13.80,13.40,13.80,1581221 4180,,d,20100616,14.20,14.80,13.80,13.80,1503311 4180,,d,20100615,16.70,17.80,14.85,15.25,4034247 4180,,d,20100614,15.95,18.90,15.95,16.40,4212464 4180,,d,20100613,19.50,19.50,17.70,17.70,550000 4180,,d,20100612,16.15,19.65,16.15,19.65,1988565 4180,,d,20100611,17.90,17.90,15.85,17.90,891204 4180,,d,20100610,15.00,18.15,15.00,17.60,444394 4180,,d,20100609,16.50,16.60,16.25,16.60,138253 4180,,d,20100608,16.80,16.80,15.15,16.50,580972 4180,,d,20100607,16.80,16.80,16.80,16.80,1000 4180,,d,20100606,16.30,16.30,16.30,16.30,1000 4180,,d,20100601,13.75,14.85,13.75,14.85,400000 4180,,d,20100531,13.75,13.75,13.60,13.60,125417 4180,,d,20100530,15.00,15.00,13.80,13.80,360059 4180,,d,20100528,14.00,15.30,14.00,15.30,39207 4180,,d,20100527,13.05,14.15,11.80,13.95,44348 4180,,d,20100526,13.05,13.10,13.05,13.10,79297 4180,,d,20100524,14.00,14.00,14.00,14.00,227736 4180,,d,20100523,15.25,15.55,13.75,15.55,426323 4180,,d,20100522,13.25,15.25,12.50,15.25,346592 4180,,d,20100520,13.75,13.75,13.70,13.70,512792 4180,,d,20100519,13.35,13.35,12.50,12.50,77777 4180,,d,20100518,13.35,13.35,12.65,13.35,53356 4180,,d,20100517,12.90,14.00,12.90,13.90,77680 4180,,d,20100516,14.70,16.00,13.40,13.40,166111 4180,,d,20100515,15.20,16.50,13.55,14.70,471966 4180,,d,20100514,15.80,15.80,14.50,15.00,290838 4180,,d,20100512,16.00,16.10,16.00,16.10,19821 4180,,d,20100510,17.25,17.50,17.25,17.50,24061 4180,,d,20100509,17.15,17.25,16.75,17.25,22297 4180,,d,20100507,15.80,17.30,14.20,17.30,399472 4180,,d,20100506,16.80,17.80,15.45,15.75,55385 4180,,d,20100504,16.40,16.75,16.40,16.75,789159 4180,,d,20100503,18.45,18.45,16.85,18.00,69292 4180,,d,20100502,15.25,18.55,15.25,18.55,188884 4180,,d,20100501,15.70,16.90,15.70,16.90,273101 4180,,d,20100430,16.95,17.00,16.40,16.40,240450 4180,,d,20100428,15.80,16.00,15.80,16.00,77425 4180,,d,20100427,15.70,17.05,15.70,15.80,269491 4180,,d,20100426,17.60,17.60,16.95,17.40,202262 4180,,d,20100425,17.40,17.60,15.75,17.60,446925 4180,,d,20100424,16.50,18.05,14.90,17.50,943630 4180,,d,20100423,15.10,16.70,15.10,16.50,6085547 4180,,d,20100422,15.70,16.75,15.25,16.75,929015 4180,,d,20100421,15.00,15.25,14.20,15.25,1185722 4180,,d,20100420,15.75,15.75,15.50,15.75,465964 4180,,d,20100419,18.15,18.15,14.95,17.20,473008 4180,,d,20100418,16.10,16.50,16.10,16.50,1421329 4180,,d,20100417,17.55,21.30,17.55,17.80,1016453 4180,,d,20100416,19.35,19.45,19.20,19.45,1358552 4180,,d,20100415,22.00,25.30,21.20,21.30,413300 4180,,d,20100414,21.30,23.05,21.30,23.05,520722 4180,,d,20100413,24.75,24.75,23.65,23.65,366795 4180,,d,20100412,25.90,28.60,24.60,24.60,318073 4180,,d,20100411,28.60,28.60,25.40,27.30,225061 4180,,d,20100410,27.50,27.60,27.50,27.60,274272 4180,,d,20100409,33.00,36.20,30.50,30.50,329481 4180,,d,20100408,29.10,33.20,29.10,33.20,241780 4180,,d,20100407,30.60,30.60,30.30,30.30,194002 4180,,d,20100406,29.30,29.30,29.20,29.20,285186 4180,,d,20100404,28.90,28.90,28.40,28.40,136094 4180,,d,20100403,26.30,31.90,26.30,26.30,617293 4180,,d,20100402,29.10,35.50,29.10,29.20,1834163 4180,,d,20100401,32.30,32.30,32.30,32.30,474816 4180,,d,20100331,35.80,43.60,35.80,35.80,83002 4180,,d,20100330,32.50,39.70,32.50,39.70,941004 4180,,d,20100329,36.00,36.10,36.00,36.10,138518 4180,,d,20100328,33.20,40.40,33.20,40.00,243221 4180,,d,20100327,36.70,44.60,36.70,36.80,714090 4180,,d,20100326,41.00,41.00,40.70,40.70,565496 4180,,d,20100325,41.10,45.20,37.00,45.20,401297 4180,,d,20100324,38.70,42.60,35.00,41.10,85935 4180,,d,20100323,38.80,38.80,38.80,38.80,500 4180,,d,20100322,32.10,35.30,28.90,35.30,506109 4180,,d,20100321,31.90,32.10,26.50,32.10,62529 4180,,d,20100320,29.10,29.20,24.00,29.20,211492 4180,,d,20100319,26.60,26.60,26.60,26.60,3000 4180,,d,20100318,23.00,24.20,23.00,24.20,5658500 4180,,d,20100317,20.05,22.00,19.95,22.00,998195 4180,,d,20100316,18.25,20.00,18.25,20.00,1563554 4180,,d,20100315,16.20,18.20,16.20,18.20,975820 4180,,d,20100314,15.20,16.55,13.60,16.55,6214559 4180,,d,20100313,16.00,17.25,14.25,15.05,2650520 4180,,d,20100311,17.45,19.10,15.75,17.45,61991 4180,,d,20100310,17.45,21.20,17.40,17.40,48157 4180,,d,20100308,16.45,19.30,16.45,19.30,16705 4180,,d,20100307,16.55,17.60,16.55,17.55,3884 4180,,d,20100306,16.00,16.00,16.00,16.00,27225 4180,,d,20100305,14.55,14.55,14.55,14.55,10100 4180,,d,20100304,16.15,16.15,13.30,16.15,986041 4180,,d,20100303,15.35,16.55,14.00,14.70,1460885 4180,,d,20100302,15.00,18.30,15.00,15.05,761673 4180,,d,20100301,20.35,20.35,16.65,16.65,177635 4180,,d,20100228,17.75,20.10,16.60,18.50,1281496 4180,,d,20100227,17.85,19.60,16.10,18.45,356743 4180,,d,20100226,14.95,17.85,14.95,17.85,18661 4180,,d,20100224,16.40,17.95,14.85,16.25,134821 4180,,d,20100223,14.75,16.50,13.90,16.40,1827344 4180,,d,20100222,15.40,15.40,12.60,15.00,582207 4180,,d,20100221,12.45,14.00,12.45,14.00,4233843 4180,,d,20100220,25.70,25.80,25.70,13.70,2131 4180,,d,20100219,22.65,27.50,22.50,27.50,1444740 4180,,d,20100218,24.45,26.40,22.25,25.00,292859 4180,,d,20100217,22.00,24.00,21.80,24.00,1117187 4180,,d,20100216,22.00,22.00,22.00,22.00,188992 4180,,d,20100215,20.15,22.15,18.50,22.15,1847718 4180,,d,20100214,20.65,22.65,20.15,20.15,378792 4180,,d,20100213,19.85,20.65,17.70,20.65,1060272 4180,,d,20100212,21.00,21.55,18.35,18.80,758620 4180,,d,20100211,19.00,19.60,18.10,19.60,403456 4180,,d,20100210,17.95,17.95,17.45,17.85,88464 4180,,d,20100209,16.40,17.15,16.40,16.40,13463 4180,,d,20100206,0.00,0.00,0.00,15.95,0 4180,,d,20100107,0.00,16.15,15.15,15.95,3220942 4180,,d,20100106,0.00,16.90,14.35,16.80,1463576 4180,,d,20100105,0.00,17.65,15.65,15.65,2836966 4180,,d,20100104,0.00,17.35,15.80,17.35,972477 4180,,d,20100103,0.00,16.10,16.00,16.00,58223 4180,,d,20100102,0.00,16.60,16.10,16.10,55010 4180,,d,20100101,0.00,17.00,16.15,16.60,29176 4180,,d,20091231,0.00,17.00,15.60,16.10,329639 4180,,d,20091230,0.00,17.00,16.00,17.00,8965 4180,,d,20091229,0.00,18.65,16.90,17.00,85439 4180,,d,20091228,0.00,17.00,14.75,17.00,509000 4180,,d,20091227,0.00,16.30,14.85,16.30,1096822 4180,,d,20091226,0.00,17.00,15.30,15.35,1073794 4180,,d,20091225,0.00,18.00,15.65,17.00,168817 4180,,d,20091224,0.00,17.30,15.70,17.25,41457 4180,,d,20091223,0.00,17.30,15.35,17.30,7000 4180,,d,20091222,0.00,16.15,14.70,15.85,1932135 4180,,d,20091221,0.00,14.70,13.15,14.70,218844 4180,,d,20091220,0.00,15.95,14.60,14.60,1121045 4180,,d,20091219,0.00,17.40,16.20,16.20,1534296 4180,,d,20091218,0.00,18.40,15.75,18.00,682687 4180,,d,20091217,0.00,18.40,15.80,17.50,20926 4180,,d,20091216,0.00,19.00,17.10,17.10,66633 4180,,d,20091215,0.00,19.00,16.50,19.00,170818 4180,,d,20091214,0.00,17.85,16.95,17.65,116664 4180,,d,20091213,0.00,18.50,15.55,18.00,2226186 4180,,d,20091212,0.00,20.90,17.10,17.20,1573072 4180,,d,20091211,0.00,21.00,17.25,19.00,167956 4180,,d,20091210,0.00,19.15,17.25,19.10,14583 4180,,d,20091209,0.00,20.45,17.15,19.00,41479 4180,,d,20091208,0.00,20.80,17.15,19.00,40213 4180,,d,20091207,0.00,19.00,17.30,19.00,18707 4180,,d,20091206,0.00,19.00,17.00,19.00,6792 4180,,d,20091205,0.00,18.00,17.75,17.75,5791 4180,,d,20091204,0.00,18.50,18.00,18.00,36575 4180,,d,20091203,0.00,18.00,17.00,18.00,19351 4180,,d,20091202,0.00,17.00,17.00,17.00,4034 4180,,d,20091201,0.00,17.00,17.00,17.00,5094 4180,,d,20091130,0.00,19.00,17.25,17.25,177688 4180,,d,20091129,0.00,19.00,16.25,19.00,1054153 4180,,d,20091128,0.00,20.00,18.00,18.00,140620 4180,,d,20091127,0.00,0.00,0.00,20.00,0 4180,,d,20091126,0.00,0.00,0.00,20.00,0 4180,,d,20091125,0.00,20.00,20.00,20.00,1857 4180,,d,20091124,0.00,20.00,20.00,20.00,5530 4180,,d,20091123,0.00,20.00,20.00,20.00,2984 4180,,d,20091122,0.00,20.00,20.00,20.00,4676 4180,,d,20091121,0.00,20.75,20.00,20.00,4855 4180,,d,20091120,0.00,23.00,20.75,20.75,35074 4180,,d,20091119,0.00,0.00,0.00,23.00,0 4180,,d,20091118,0.00,24.00,23.00,23.00,5420 4180,,d,20091116,0.00,23.00,23.00,23.00,9107 4180,,d,20091115,0.00,26.00,23.50,23.50,29250 4180,,d,20091114,0.00,26.00,26.00,26.00,3128 4180,,d,20091113,0.00,28.00,26.25,26.25,29704 4180,,d,20091112,0.00,31.00,29.00,29.00,15523 4180,,d,20091111,0.00,35.00,31.75,31.75,9863 4180,,d,20091110,0.00,35.00,35.00,35.25,25 4180,,d,20091109,0.00,39.00,35.25,35.25,17095 4180,,d,20091108,0.00,39.00,39.00,39.00,1625 4180,,d,20091107,0.00,39.00,39.00,39.00,1608 4180,,d,20091106,0.00,39.00,39.00,39.00,2457 4180,,d,20091105,0.00,39.00,39.00,39.00,3728 4180,,d,20091104,0.00,39.00,39.00,39.00,3267 4180,,d,20091103,0.00,39.00,39.00,39.00,10818 4180,,d,20091102,0.00,39.00,39.00,39.00,10917 4180,,d,20091101,0.00,39.00,39.00,39.00,8097 4180,,d,20091031,0.00,39.00,39.00,39.00,4284 4180,,d,20091030,0.00,39.00,39.00,39.00,4908 4180,,d,20091029,0.00,39.00,39.00,39.00,5663 4180,,d,20091028,0.00,39.00,39.00,39.00,2881 4180,,d,20091027,0.00,39.00,39.00,39.00,3267 4180,,d,20091026,0.00,39.00,39.00,39.00,20442 4180,,d,20091025,0.00,39.00,39.00,39.00,7680 4180,,d,20091024,0.00,39.00,39.00,39.00,555899 4180,,d,20091023,0.00,39.00,39.00,39.00,24643 4180,,d,20091022,0.00,39.00,39.00,39.00,4473 4180,,d,20091021,0.00,39.00,39.00,39.00,17848 4180,,d,20091020,0.00,39.00,39.00,39.00,190 4180,,d,20091019,0.00,39.00,39.00,39.00,14895 4180,,d,20091018,0.00,39.00,39.00,39.00,46322 4180,,d,20091017,0.00,39.00,39.00,39.00,1855 4180,,d,20091016,0.00,0.00,0.00,39.00,0 4180,,d,20091015,0.00,0.00,0.00,39.00,0 4180,,d,20091014,0.00,0.00,0.00,39.00,0 4180,,d,20091013,0.00,0.00,0.00,39.00,0 4180,,d,20091012,0.00,0.00,0.00,39.00,0 4180,,d,20091011,0.00,0.00,0.00,39.00,0 4180,,d,20091010,0.00,0.00,0.00,39.00,0 4180,,d,20091009,0.00,0.00,0.00,39.00,0 4180,,d,20090501,0.00,0.00,0.00,39.00,0 4180,,d,20090424,0.00,39.00,39.00,39.00,5292 4180,,d,20090423,0.00,39.00,39.00,39.00,2105 4180,,d,20090422,0.00,39.00,39.00,39.00,5419 4180,,d,20090421,0.00,39.00,39.00,39.00,3894 4180,,d,20090420,0.00,39.00,39.00,39.00,5525 4180,,d,20090419,0.00,42.00,39.00,39.00,5851 4180,,d,20090417,0.00,42.00,39.00,42.00,5526 4180,,d,20090416,0.00,42.00,39.00,42.00,14332 4180,,d,20090415,0.00,42.00,38.00,42.00,5551 4180,,d,20090413,0.00,42.00,42.00,42.00,1304 4180,,d,20090404,0.00,42.00,38.00,42.00,26465 4180,,d,20090403,0.00,42.00,38.00,42.00,9719 4180,,d,20090402,0.00,42.00,38.00,42.00,4544 4180,,d,20090401,0.00,42.00,38.00,42.00,9511 4180,,d,20090331,0.00,42.00,38.00,42.00,6052 4180,,d,20090330,0.00,42.00,41.00,42.00,900 4180,,d,20090329,0.00,39.00,36.00,39.00,23908 4180,,d,20090328,0.00,39.00,36.00,39.00,17018 4180,,d,20090327,0.00,39.00,36.00,39.00,21857 4180,,d,20090326,0.00,39.00,36.00,39.00,15968 4180,,d,20090325,0.00,39.00,33.50,39.00,203552 4180,,d,20090324,0.00,37.00,37.00,37.00,460 4180,,d,20090323,0.00,37.00,34.00,37.00,6867 4180,,d,20090322,0.00,34.00,33.00,34.00,7282 4180,,d,20090320,0.00,34.00,30.60,34.00,107509 4180,,d,20090319,0.00,34.00,34.00,34.00,10013 4180,,d,20090318,0.00,34.00,31.00,34.00,43957 4180,,d,20090317,0.00,37.00,34.00,34.00,54885 4180,,d,20090316,0.00,41.00,37.00,37.00,12207 4180,,d,20090315,0.00,41.00,41.00,41.00,4409 4180,,d,20090314,0.00,41.00,41.00,41.00,8953 4180,,d,20090313,0.00,41.00,41.00,41.00,1729 4180,,d,20090312,0.00,41.00,41.00,41.00,1014 4180,,d,20090311,0.00,41.00,41.00,41.00,2694 4180,,d,20090308,0.00,41.00,41.00,41.00,7321 4180,,d,20090307,0.00,41.00,40.00,41.00,2757 4180,,d,20090306,0.00,45.00,40.50,40.50,37768 4180,,d,20090305,0.00,55.00,45.00,45.00,88759 4180,,d,20090304,0.00,50.00,44.00,50.00,81577 4180,,d,20090303,0.00,47.00,47.00,47.00,7717 4180,,d,20090302,0.00,47.00,42.00,47.00,37314 4180,,d,20090301,0.00,43.00,38.70,43.00,66085 4180,,d,20090228,0.00,46.00,42.00,43.00,14138 4180,,d,20090227,0.00,45.00,41.00,42.00,36743 4180,,d,20090226,0.00,45.00,41.00,41.00,14837 4180,,d,20090225,0.00,42.00,40.00,41.00,23881 4180,,d,20090224,0.00,39.00,39.00,39.00,3321 4180,,d,20090223,0.00,39.00,39.00,39.00,2083 4180,,d,20090222,0.00,43.00,39.40,39.40,65355 4180,,d,20090221,0.00,46.00,43.70,43.70,28517 4180,,d,20090220,0.00,53.00,48.25,48.50,22151 4180,,d,20090219,0.00,57.00,53.50,53.50,5000 4180,,d,20090218,0.00,59.00,59.00,59.25,253 4180,,d,20090217,0.00,65.00,59.25,59.25,38808 4180,,d,20090216,0.00,73.00,65.75,65.75,13923 4180,,d,20090215,0.00,81.00,73.00,73.00,27654 4180,,d,20090214,0.00,81.00,81.00,81.00,149 4180,,d,20090213,0.00,90.00,81.00,81.00,63427 4180,,d,20090212,0.00,90.00,90.00,90.00,1494 4180,,d,20090211,0.00,90.00,90.00,90.00,1212 4180,,d,20090210,0.00,90.00,81.00,90.00,31174 4180,,d,20090207,0.00,90.00,90.00,90.00,1000 4180,,d,20090206,0.00,82.00,82.00,82.00,383 4180,,d,20090205,0.00,82.00,82.00,82.00,4689 4180,,d,20090204,0.00,82.00,82.00,82.00,2397 4180,,d,20090202,0.00,82.00,82.00,82.00,666 4180,,d,20090201,0.00,82.00,82.00,82.00,3806 4180,,d,20090131,0.00,82.00,82.00,82.00,2175 4180,,d,20090130,0.00,82.00,82.00,82.00,1385 4180,,d,20090129,0.00,82.00,82.00,82.00,1 4180,,d,20090128,0.00,82.00,82.00,82.00,33321 4180,,d,20090126,0.00,82.00,82.00,82.00,40143 4180,,d,20090125,0.00,82.00,82.00,82.00,800 4180,,d,20090124,0.00,82.00,82.00,82.00,44737 4180,,d,20090123,0.00,82.00,82.00,82.00,28907 4180,,d,20090119,0.00,82.00,82.00,82.00,18278 4180,,d,20090118,0.00,82.00,82.00,82.00,7973 4180,,d,20090116,0.00,82.00,75.00,82.00,423277 4180,,d,20090115,0.00,82.00,81.00,82.00,7163 4180,,d,20090111,0.00,82.00,74.00,82.00,1375553 4180,,d,20090110,0.00,82.00,74.00,82.00,309840 4180,,d,20090109,0.00,82.00,74.00,82.00,205889 4180,,d,20090108,0.00,82.00,77.00,82.00,149727 4180,,d,20090107,0.00,82.00,74.00,82.00,1400115 4180,,d,20090103,0.00,82.00,74.00,82.00,685953 4180,,d,20090102,0.00,82.00,73.00,82.00,68429 4180,,d,20090101,0.00,81.00,73.00,81.00,41179 4180,,d,20081231,0.00,80.50,69.00,80.50,21917 4180,,d,20081229,0.00,76.00,76.00,76.00,1999 4180,,d,20081228,0.00,76.00,69.00,76.00,136371 4180,,d,20081227,0.00,76.00,69.00,76.00,114156 4180,,d,20081226,0.00,76.00,67.00,76.00,78249 4180,,d,20081225,0.00,74.00,63.00,74.00,39265 4180,,d,20081224,0.00,76.00,69.00,69.00,117723 4180,,d,20081223,0.00,76.00,69.00,76.00,126748 4180,,d,20081222,0.00,76.00,69.00,76.00,41086 4180,,d,20081221,0.00,76.00,69.00,76.00,24954 4180,,d,20081220,0.00,76.00,67.00,76.00,70582 4180,,d,20081219,0.00,74.00,67.00,74.00,21338 4180,,d,20081218,0.00,75.00,74.00,74.00,2441 4180,,d,20081217,0.00,75.00,75.00,75.00,1937 4180,,d,20081215,0.00,75.00,67.00,75.00,11003 4180,,d,20081213,0.00,75.00,64.00,73.00,18026 4180,,d,20081212,0.00,71.00,62.00,71.00,61865 4180,,d,20081208,0.00,66.65,66.65,66.65,300 4180,,d,20081207,0.00,61.90,61.90,61.90,300 4180,,d,20081206,0.00,56.40,56.40,56.40,275 4180,,d,20081205,0.00,51.40,51.40,51.40,300 4180,,d,20081204,0.00,46.80,46.80,46.80,322 4180,,d,20081203,0.00,42.60,35.00,42.60,290377 4180,,d,20081202,0.00,47.40,38.80,38.80,4500 4180,,d,20081201,0.00,43.10,38.00,43.10,18768 4180,,d,20081130,0.00,39.20,39.20,39.20,1000 4180,,d,20081129,0.00,43.50,43.50,43.50,345 4180,,d,20081128,0.00,39.60,39.60,39.60,1000 4180,,d,20081127,0.00,36.00,36.00,36.00,2000 4180,,d,20081126,0.00,33.30,27.30,33.30,7147963 4180,,d,20081125,0.00,30.30,30.30,30.30,1000 4180,,d,20081124,0.00,33.60,33.60,33.60,1000 4180,,d,20081123,0.00,37.30,37.30,37.30,414 4180,,d,20081122,0.00,41.40,41.40,41.40,1000 4180,,d,20081121,0.00,37.70,37.70,37.70,1000 4180,,d,20081120,0.00,34.30,34.30,34.30,1000 4180,,d,20081119,0.00,31.20,25.60,31.20,15497 4180,,d,20081118,0.00,28.50,28.40,28.40,2000 4180,,d,20081117,0.00,31.50,31.50,31.50,1000 4180,,d,20081116,0.00,35.00,35.00,35.00,1000 4180,,d,20081115,0.00,33.00,33.00,33.00,901000 4180,,d,20081113,0.00,30.00,14.25,30.00,3010460 4180,,d,20081112,0.00,13.00,13.00,13.00,2000 4180,,d,20081111,0.00,12.00,12.00,12.00,1400 4180,,d,20081109,0.00,11.00,11.00,11.00,1400 4180,,d,20081106,0.00,13.75,12.75,13.75,2211 4180,,d,20081105,0.00,14.00,14.00,14.00,1111 4180,,d,20081104,0.00,15.50,15.50,15.50,1111 4180,,d,20081103,0.00,17.00,17.00,17.00,1111 4180,,d,20081031,0.00,15.50,15.50,15.50,1111 4180,,d,20081030,0.00,14.25,14.25,14.25,1111 4180,,d,20081029,0.00,13.00,13.00,13.00,1349 4180,,d,20081028,0.00,12.00,12.00,12.00,9349 4180,,d,20081027,0.00,11.00,11.00,11.00,9109349 4180,,d,20081025,0.00,16.50,16.50,16.50,1000 4180,,d,20081023,0.00,18.25,18.25,18.25,1000 4180,,d,20081022,0.00,20.25,20.25,20.25,1000 4180,,d,20081021,0.00,22.25,22.25,22.25,1000 4180,,d,20081020,0.00,24.50,24.50,24.50,1000 4180,,d,20081019,0.00,27.00,27.00,27.00,747 4180,,d,20081018,0.00,29.75,29.75,29.75,1000 4180,,d,20081017,0.00,33.00,33.00,33.00,1000 4180,,d,20081016,0.00,36.50,36.50,36.50,1000 4180,,d,20081015,0.00,40.50,40.50,40.50,1000 4180,,d,20081014,0.00,44.75,44.75,44.75,349 4180,,d,20081013,0.00,49.50,49.50,49.50,349 4180,,d,20081012,0.00,54.75,54.75,54.75,1549 4180,,d,20081011,0.00,60.75,49.75,60.75,1565949 4180,,d,20081010,0.00,55.25,55.25,55.25,949 4180,,d,20081009,0.00,61.25,61.25,61.25,999 4180,,d,20081006,0.00,68.00,62.00,68.00,68540 4180,,d,20081005,0.00,68.00,68.00,68.00,25769 4180,,d,20081004,0.00,75.00,65.00,75.00,83972 4180,,d,20080928,0.00,72.00,63.00,72.00,27231 4180,,d,20080927,0.00,70.00,63.00,69.00,119753 4180,,d,20080926,0.00,70.00,63.00,69.75,122495 4180,,d,20080925,0.00,70.00,59.00,70.00,222398 4180,,d,20080924,0.00,65.25,65.25,65.25,232 4180,,d,20080923,0.00,72.50,70.00,72.50,431960 4180,,d,20080922,0.00,66.00,54.00,66.00,193749 4180,,d,20080921,0.00,60.00,60.00,60.00,6060 4180,,d,20080920,0.00,58.50,58.50,58.50,600 4180,,d,20080919,0.00,53.25,53.25,53.25,16907831 4180,,d,20080918,0.00,48.50,48.50,48.50,6901069 4180,,d,20080915,0.00,44.25,44.25,44.25,10334905 4180,,d,20080914,0.00,59.50,49.00,49.00,78446557 4180,,d,20080913,0.00,54.25,44.75,54.25,85860618 4180,,d,20080912,0.00,60.50,49.50,49.50,32108193 4180,,d,20080911,0.00,55.00,45.45,55.00,2771618 4180,,d,20080910,0.00,61.60,50.45,50.45,1274 4180,,d,20080909,0.00,68.00,55.75,56.00,12027725 4180,,d,20080908,0.00,61.90,61.00,61.90,2992607 4180,,d,20080827,0.00,56.30,56.30,56.30,607 4180,,d,20080826,0.00,51.20,42.00,51.20,967593 4180,,d,20080825,0.00,56.85,46.55,46.55,16228748 4180,,d,20080823,0.00,51.70,51.70,51.70,430 4180,,d,20080822,0.00,47.00,42.70,47.00,405577 4180,,d,20080821,0.00,47.40,44.00,47.40,14213509 4180,,d,20080820,0.00,43.10,43.10,43.10,544466 4180,,d,20080819,0.00,39.20,35.45,39.20,12877701 4180,,d,20080818,0.00,35.65,35.00,35.65,3062068 4180,,d,20080817,0.00,32.45,26.60,32.45,24535437 4180,,d,20080816,0.00,35.90,29.50,29.55,54842010 4180,,d,20080815,0.00,37.00,32.70,32.70,411254 4180,,d,20080814,0.00,36.30,36.30,36.30,2652512 4180,,d,20080813,0.00,40.30,40.30,40.30,1050500 4180,,d,20080812,0.00,44.75,36.65,44.75,9567408 4180,,d,20080811,0.00,40.70,33.30,40.70,40207677 4180,,d,20080809,0.00,37.00,37.00,37.00,558 4180,,d,20080803,0.00,40.00,36.50,37.50,2863227 4180,,d,20080802,0.00,40.50,40.50,40.50,500 4180,,d,20080801,0.00,44.75,44.75,44.75,93460 4180,,d,20080731,0.00,49.50,49.50,49.50,35000 4180,,d,20080730,0.00,65.00,55.00,55.00,675 4180,,d,20080727,0.00,61.00,61.00,61.00,1000 4180,,d,20080726,0.00,52.25,52.25,58.00,30 4180,,d,20080713,0.00,58.00,58.00,58.00,985607 4180,,d,20080712,0.00,61.00,61.00,58.00,86 4180,,d,20080709,0.00,58.00,58.00,58.00,272 4180,,d,20080708,0.00,54.00,54.00,54.00,300 4180,,d,20080704,0.00,51.00,43.00,51.00,5922 4180,,d,20080630,0.00,57.00,47.00,47.00,1911940 4180,,d,20080629,0.00,52.00,47.00,52.00,129502 4180,,d,20080628,0.00,47.75,39.25,47.75,3196442 4180,,d,20080627,0.00,43.50,43.50,43.50,150000 4180,,d,20080626,0.00,48.25,39.75,48.25,5223207 4180,,d,20080625,0.00,44.00,39.00,44.00,9582563 4180,,d,20080624,0.00,40.00,36.00,40.00,8845277 4180,,d,20080623,0.00,42.00,40.00,40.00,37185 4180,,d,20080622,0.00,41.50,34.00,41.50,33812476 4180,,d,20080621,0.00,37.75,31.25,37.75,29646664 4180,,d,20080620,0.00,39.00,34.50,34.50,4070440 4180,,d,20080619,0.00,44.00,36.75,37.75,3756204 4180,,d,20080618,0.00,47.00,40.25,40.75,12921794 4180,,d,20080617,0.00,44.50,40.00,44.50,1145290 4180,,d,20080616,0.00,40.50,33.50,40.50,10420210 4180,,d,20080615,0.00,37.00,30.75,37.00,24432637 4180,,d,20080614,0.00,33.75,28.00,33.75,18408905 4180,,d,20080613,0.00,30.75,26.50,30.75,13476805 4180,,d,20080612,0.00,33.75,28.00,28.00,13401443 4180,,d,20080611,0.00,30.75,25.25,30.75,19559139 4180,,d,20080610,0.00,33.00,27.00,28.00,15245264 4180,,d,20080609,0.00,30.50,25.50,30.00,24453319 4180,,d,20080608,0.00,28.00,23.50,28.00,3159711 4180,,d,20080606,0.00,26.50,24.00,26.00,145541 4180,,d,20080605,0.00,27.25,23.00,26.00,4787324 4180,,d,20080604,0.00,25.25,19.00,25.25,4166601 4180,,d,20080603,0.00,23.00,19.00,23.00,22222149 4180,,d,20080601,0.00,21.00,17.50,21.00,8182068 4180,,d,20080531,0.00,19.25,18.00,19.25,44872521 4180,,d,20080530,0.00,18.50,16.25,17.50,6493221 4180,,d,20080529,0.00,17.50,15.25,17.50,617251 4180,,d,20080528,0.00,17.50,16.00,16.00,1091854 4180,,d,20080527,0.00,17.50,15.25,17.25,334530 4180,,d,20080526,0.00,17.00,15.75,16.75,1163133 4180,,d,20080525,0.00,19.00,15.75,17.00,3057460 4180,,d,20080524,0.00,18.25,17.50,17.50,56000 4180,,d,20080523,0.00,18.75,18.00,18.25,1149312 4180,,d,20080522,0.00,19.75,18.25,19.25,1930840 4180,,d,20080521,0.00,20.75,17.50,20.25,8894202 4180,,d,20080520,0.00,19.25,17.00,19.25,4714793 4180,,d,20080519,0.00,17.50,16.00,17.50,2215630 4180,,d,20080518,0.00,19.50,16.00,16.00,2169048 4180,,d,20080517,0.00,19.75,17.75,17.75,2537518 4180,,d,20080516,0.00,19.75,19.50,19.50,10867752 4180,,d,20080515,0.00,21.75,18.50,21.50,2746478 4180,,d,20080514,0.00,22.50,20.25,20.50,5324122 4180,,d,20080513,0.00,22.50,18.75,22.50,244444 4180,,d,20080512,0.00,20.75,17.25,20.75,3405720 4180,,d,20080511,0.00,22.50,18.75,19.00,3384911 4180,,d,20080510,0.00,22.50,20.75,20.75,3527480 4180,,d,20080509,0.00,23.00,20.25,23.00,5825644 4180,,d,20080508,0.00,24.00,22.50,22.50,325635 4180,,d,20080505,0.00,25.00,20.75,25.00,128120 4180,,d,20080502,0.00,25.25,23.00,23.00,3468924 4180,,d,20080501,0.00,24.50,21.75,23.00,3951950 4180,,d,20080430,0.00,24.00,22.50,23.00,3073153 4180,,d,20080429,0.00,24.75,21.50,24.75,3753522 4180,,d,20080428,0.00,23.75,23.75,23.75,1388000 4180,,d,20080427,0.00,26.25,21.75,26.25,17555214 4180,,d,20080426,0.00,24.00,20.00,24.00,3436256 4180,,d,20080424,0.00,22.00,18.25,22.00,8147804 4180,,d,20080423,0.00,20.25,18.00,20.25,3977901 4180,,d,20080422,0.00,21.75,18.75,18.75,10928935 4180,,d,20080421,0.00,21.00,18.00,20.75,1260833 4180,,d,20080420,0.00,19.75,17.50,19.75,13819857 4180,,d,20080419,0.00,19.00,17.25,18.00,12391716 4180,,d,20080418,0.00,20.00,18.00,18.00,2626389 4180,,d,20080417,0.00,21.00,18.00,19.75,1075325 4180,,d,20080416,0.00,22.00,20.00,20.00,1991324 4180,,d,20080415,0.00,25.00,22.00,22.00,9505132 4180,,d,20080414,0.00,26.50,24.00,24.25,423357 4180,,d,20080413,0.00,26.00,24.25,24.25,126711 4180,,d,20080412,0.00,26.00,22.25,26.00,359006 4180,,d,20080411,0.00,24.00,24.00,24.00,13852 4180,,d,20080410,0.00,24.25,23.50,24.00,1335269 4180,,d,20080409,0.00,28.00,26.00,26.00,92490 4180,,d,20080407,0.00,28.75,23.75,28.75,24933 4180,,d,20080406,0.00,26.25,26.25,26.25,122989 4180,,d,20080405,0.00,24.00,24.00,24.00,29448 4180,,d,20080404,0.00,29.50,24.50,24.50,338529 4180,,d,20080403,0.00,30.00,27.00,27.00,173523 4180,,d,20080402,0.00,31.00,30.00,30.00,34395 4180,,d,20080401,0.00,33.00,27.00,30.50,253445 4180,,d,20080331,0.00,30.00,27.75,30.00,153459 4180,,d,20080330,0.00,30.75,26.75,30.75,2461610 4180,,d,20080329,0.00,29.50,25.25,29.50,1427345 4180,,d,20080328,0.00,27.00,23.00,27.00,2387650 4180,,d,20080327,0.00,28.75,23.75,24.75,6020571 4180,,d,20080326,0.00,30.75,25.50,26.25,4202715 4180,,d,20080325,0.00,29.00,28.00,28.00,77928 4180,,d,20080324,0.00,31.00,28.00,29.00,799599 4180,,d,20080323,0.00,34.00,28.25,31.00,2714342 4180,,d,20080318,0.00,34.00,31.25,31.25,3067109 4180,,d,20080317,0.00,36.00,32.00,34.50,358355 4180,,d,20080316,0.00,38.00,34.00,35.00,101939 4180,,d,20080315,0.00,43.25,35.75,35.75,15525259 4180,,d,20080314,0.00,39.50,32.50,39.50,206093 4180,,d,20080313,0.00,39.75,36.00,36.00,1011541 4180,,d,20080312,0.00,40.00,40.00,40.00,71791 4180,,d,20080310,0.00,47.25,40.00,47.25,15904 4180,,d,20080301,0.00,43.00,41.50,43.00,2945 4180,,d,20080229,0.00,41.75,41.50,41.50,7500 4180,,d,20080227,0.00,43.00,38.00,43.00,2845 4180,,d,20080226,0.00,42.00,42.00,42.00,1000 4180,,d,20080225,0.00,38.25,38.00,38.25,707618 4180,,d,20080224,0.00,42.00,34.50,42.00,2262117 4180,,d,20080223,0.00,38.25,38.25,38.25,24820 4180,,d,20080222,0.00,51.50,42.50,42.50,402877 4180,,d,20080221,0.00,47.00,39.75,47.00,1077102 4180,,d,20080220,0.00,44.00,40.00,44.00,12000 4180,,d,20080219,0.00,40.00,37.00,40.00,1954480 4180,,d,20080218,0.00,41.00,41.00,41.00,6000