,,,,,,,, 6070,,d,20120204,0.00,0.00,0.00,0.00,0 6070,,d,20120203,0.00,0.00,0.00,0.00,0 6070,,d,20120202,55.00,55.00,49.80,55.00,462886 6070,,d,20120201,60.00,60.25,54.25,55.00,432453 6070,,d,20120131,66.50,71.25,59.75,60.00,531347 6070,,d,20120130,61.50,66.00,61.50,66.00,146611 6070,,d,20120129,59.00,62.50,59.00,61.00,329777 6070,,d,20120128,54.75,66.50,54.75,58.75,837304 6070,,d,20120127,54.50,60.50,54.50,60.50,653052 6070,,d,20120126,0.00,0.00,0.00,0.00,0 6070,,d,20120125,58.25,58.25,58.25,58.25,432981 6070,,d,20120124,54.25,61.00,53.50,61.00,644479 6070,,d,20120123,57.50,70.00,57.50,58.50,1351691 6070,,d,20120122,63.75,63.75,63.75,63.75,394679 6070,,d,20120121,0.00,0.00,0.00,0.00,0 6070,,d,20120120,68.50,70.75,65.25,70.75,19535 6070,,d,20120119,64.75,64.75,64.75,64.75,256177 6070,,d,20120118,53.75,60.50,53.75,59.00,547107 6070,,d,20120117,57.00,60.50,53.50,55.00,462428 6070,,d,20120116,59.00,62.50,59.00,59.00,571609 6070,,d,20120115,68.75,68.75,57.00,57.00,185793 6070,,d,20120114,52.50,62.50,52.50,62.50,152468 6070,,d,20120113,56.25,58.00,56.25,58.00,312327 6070,,d,20120112,65.00,65.00,62.50,62.50,362815 6070,,d,20120111,66.00,75.50,66.00,69.25,781550 6070,,d,20120110,70.00,71.00,69.75,69.75,538844 6070,,d,20120109,86.00,93.50,77.50,77.50,1210686 6070,,d,20120108,72.00,87.25,72.00,86.00,1336561 6070,,d,20120107,69.00,83.50,69.00,80.00,950623 6070,,d,20120106,92.00,92.00,76.50,76.50,3935 6070,,d,20120105,84.75,84.75,84.75,84.75,92357 6070,,d,20120104,77.25,77.25,64.00,77.25,718657 6070,,d,20120103,70.25,70.25,70.25,70.25,39563 6070,,d,20120102,64.00,64.00,53.00,64.00,417977 6070,,d,20120101,58.00,58.25,58.00,58.25,1747000 6070,,d,20111231,53.00,53.00,53.00,53.00,105111 6070,,d,20111230,48.40,48.40,48.40,48.40,82636 6070,,d,20111229,44.00,44.00,44.00,44.00,2536 6070,,d,20111228,40.00,40.00,40.00,40.00,35017 6070,,d,20111227,36.40,36.40,36.40,36.40,25236 6070,,d,20111226,33.10,33.10,33.10,33.10,72566 6070,,d,20111225,34.70,34.70,30.10,30.10,463789 6070,,d,20111224,31.60,31.60,31.60,31.60,1000 6070,,d,20111223,35.00,35.00,35.00,35.00,2562 6070,,d,20111222,31.90,31.90,31.90,31.90,29840 6070,,d,20111221,35.30,35.30,29.00,29.00,1781334 6070,,d,20111220,31.50,32.10,31.50,32.10,485392 6070,,d,20111219,29.20,29.20,29.00,29.20,1639570 6070,,d,20111218,26.70,29.00,26.60,26.60,136633 6070,,d,20111217,29.00,29.90,25.50,29.10,579694 6070,,d,20111216,27.70,30.30,26.90,28.10,5281684 6070,,d,20111215,27.60,27.60,27.60,27.60,292913 6070,,d,20111214,25.50,30.60,25.50,30.60,301156 6070,,d,20111213,30.00,33.10,27.80,27.90,2558390 6070,,d,20111212,27.50,30.80,25.20,30.80,2473511 6070,,d,20111211,0.00,0.00,0.00,0.00,0 6070,,d,20111210,30.80,30.80,25.70,28.00,100631 6070,,d,20111209,27.50,30.80,27.50,28.00,1377010 6070,,d,20111208,26.50,31.00,26.50,28.00,268315 6070,,d,20111207,26.70,28.90,26.70,28.60,2999731 6070,,d,20111206,25.90,27.60,25.90,26.30,35239 6070,,d,20111205,28.00,29.00,27.50,27.50,278917 6070,,d,20111204,27.50,30.00,27.50,29.00,1904042 6070,,d,20111203,25.60,30.80,25.60,27.30,296675 6070,,d,20111202,27.40,30.20,27.30,28.00,4911644 6070,,d,20111201,28.50,28.50,27.50,27.50,174572 6070,,d,20111130,27.00,28.50,26.40,27.00,1194450 6070,,d,20111129,28.00,29.50,26.80,26.80,491507 6070,,d,20111128,27.00,29.50,26.40,27.50,2744562 6070,,d,20111127,25.00,27.50,25.00,26.90,2431540 6070,,d,20111126,26.30,26.30,25.00,25.00,3469742 6070,,d,20111125,23.95,23.95,23.95,23.95,123758 6070,,d,20111124,23.00,26.10,21.60,21.80,2231581 6070,,d,20111123,23.50,27.70,23.50,23.90,750942 6070,,d,20111122,24.00,26.00,21.60,26.00,1427940 6070,,d,20111121,22.50,24.45,20.90,24.00,41693 6070,,d,20111120,22.00,23.00,21.35,23.00,245922 6070,,d,20111119,21.95,23.60,21.25,23.60,330483 6070,,d,20111118,23.55,23.60,21.25,23.60,905136 6070,,d,20111117,23.65,23.65,20.70,23.60,663468 6070,,d,20111116,26.50,26.50,22.50,23.00,229591 6070,,d,20111115,28.20,28.20,24.15,25.00,2520706 6070,,d,20111114,27.60,29.70,26.80,26.80,177830 6070,,d,20111113,26.80,28.00,23.70,27.00,502546 6070,,d,20111112,23.30,25.50,23.00,25.50,1125424 6070,,d,20111111,24.35,24.35,23.25,23.25,106683 6070,,d,20111110,22.45,22.45,22.20,22.20,79307 6070,,d,20111109,24.50,24.50,23.35,23.35,128974 6070,,d,20111108,22.45,25.00,22.45,24.50,819726 6070,,d,20111107,23.45,23.45,23.45,23.45,2175483 6070,,d,20111106,20.70,21.35,20.70,21.35,503978 6070,,d,20111105,20.90,20.90,20.90,20.90,404357 6070,,d,20111104,16.75,20.35,16.75,19.00,271416 6070,,d,20111103,18.60,18.60,15.45,18.50,447549 6070,,d,20111102,10.00,16.95,10.00,16.95,116582 6070,,d,20111101,28.00,32.00,26.30,10.00,299596 6070,,d,20111031,29.20,29.20,29.20,29.20,29200 6070,,d,20111030,29.40,29.40,29.40,29.40,33939 6070,,d,20111029,27.90,29.40,24.15,29.00,4275439 6070,,d,20111028,30.10,31.90,26.20,26.80,270483 6070,,d,20111027,28.00,33.70,28.00,29.00,194099 6070,,d,20111026,0.00,0.00,0.00,0.00,0 6070,,d,20111025,0.00,0.00,0.00,0.00,0 6070,,d,20111024,30.90,30.90,30.90,30.90,7952 6070,,d,20111023,0.00,0.00,0.00,0.00,0 6070,,d,20111022,0.00,0.00,0.00,0.00,0 6070,,d,20111021,0.00,0.00,0.00,0.00,0 6070,,d,20111020,0.00,0.00,0.00,0.00,0 6070,,d,20111019,0.00,0.00,0.00,0.00,0 6070,,d,20111018,0.00,0.00,0.00,0.00,0 6070,,d,20111017,0.00,0.00,0.00,0.00,0 6070,,d,20111016,0.00,0.00,0.00,0.00,0 6070,,d,20111012,0.00,0.00,0.00,0.00,0 6070,,d,20101205,0.00,0.00,0.00,0.00,0 6070,,d,20101204,0.00,0.00,0.00,0.00,0 6070,,d,20101203,0.00,0.00,0.00,0.00,0 6070,,d,20101202,0.00,0.00,0.00,0.00,0 6070,,d,20101201,30.90,30.90,30.90,30.90,15009 6070,,d,20101123,30.60,33.60,28.00,32.00,316659 6070,,d,20101122,30.80,30.80,30.80,30.80,11302 6070,,d,20101121,32.00,32.00,32.00,32.00,40824 6070,,d,20101120,0.00,0.00,0.00,0.00,0 6070,,d,20101119,0.00,0.00,0.00,0.00,0 6070,,d,20101118,0.00,0.00,0.00,0.00,0 6070,,d,20101117,0.00,0.00,0.00,0.00,0 6070,,d,20101116,0.00,0.00,0.00,0.00,0 6070,,d,20101115,0.00,0.00,0.00,0.00,0 6070,,d,20101114,0.00,0.00,0.00,0.00,0 6070,,d,20101113,0.00,0.00,0.00,0.00,0 6070,,d,20101112,33.50,33.50,32.80,32.80,8259 6070,,d,20101111,0.00,0.00,0.00,0.00,0 6070,,d,20101110,35.40,35.90,30.80,31.00,1313216 6070,,d,20101109,31.50,34.00,28.70,34.00,286724 6070,,d,20101108,27.00,31.60,27.00,31.60,72372 6070,,d,20101107,27.90,29.20,27.90,29.20,20047 6070,,d,20101106,31.40,33.80,30.00,30.00,391339 6070,,d,20101105,31.00,31.00,31.00,31.00,2700000 6070,,d,20101104,27.80,30.40,27.80,30.40,195624 6070,,d,20101103,0.00,0.00,0.00,0.00,0 6070,,d,20101102,27.40,28.00,27.40,27.70,30830 6070,,d,20101101,28.00,29.30,25.20,29.30,229497 6070,,d,20101031,25.40,28.00,25.20,28.00,769186 6070,,d,20101030,29.60,29.60,28.00,28.00,34019 6070,,d,20101029,31.30,31.30,29.70,29.70,35693 6070,,d,20101028,28.70,31.40,28.70,31.40,31481 6070,,d,20101027,27.10,31.70,27.10,30.00,137429 6070,,d,20101026,26.20,29.50,24.55,28.90,65473 6070,,d,20101025,25.00,28.00,25.00,26.90,178730 6070,,d,20101024,24.15,28.60,24.15,25.70,700699 6070,,d,20101023,0.00,0.00,0.00,0.00,0 6070,,d,20101022,24.50,26.10,21.50,26.10,252312 6070,,d,20101021,23.00,25.40,23.00,23.80,41377 6070,,d,20101020,0.00,0.00,0.00,0.00,0 6070,,d,20101019,0.00,0.00,0.00,0.00,0 6070,,d,20101018,0.00,0.00,0.00,0.00,0 6070,,d,20101017,25.00,25.50,25.00,25.50,46457 6070,,d,20101016,0.00,0.00,0.00,0.00,0 6070,,d,20101015,26.70,26.70,24.45,25.50,84120 6070,,d,20101014,26.70,27.10,24.60,27.10,47356 6070,,d,20101013,23.30,26.90,23.30,26.90,45598 6070,,d,20101012,25.40,25.40,25.40,25.40,7909 6070,,d,20101011,25.80,25.90,25.80,25.90,10351 6070,,d,20101010,0.00,0.00,0.00,0.00,0 6070,,d,20101009,28.00,28.20,25.20,28.20,84175 6070,,d,20101008,23.65,28.50,23.65,28.00,27347 6070,,d,20101007,24.20,26.00,24.20,26.00,50799 6070,,d,20101006,0.00,0.00,0.00,0.00,0 6070,,d,20101005,0.00,0.00,0.00,0.00,0 6070,,d,20101004,22.65,24.05,22.65,24.05,32550 6070,,d,20101003,22.60,26.00,22.30,22.30,139720 6070,,d,20101002,26.60,26.60,24.55,24.55,17495 6070,,d,20101001,24.90,29.80,24.90,26.40,26593 6070,,d,20100930,27.20,27.20,26.90,27.10,3450 6070,,d,20100929,0.00,0.00,0.00,0.00,0 6070,,d,20100928,24.55,29.30,24.55,27.20,14526 6070,,d,20100927,26.30,27.20,26.30,27.20,4110 6070,,d,20100926,28.70,29.10,26.30,29.10,14507 6070,,d,20100925,30.60,32.10,27.80,28.90,19555 6070,,d,20100924,0.00,0.00,0.00,0.00,0 6070,,d,20100923,28.20,30.70,28.20,30.60,8074 6070,,d,20100922,26.90,29.40,26.90,28.00,50210 6070,,d,20100921,0.00,0.00,0.00,0.00,0 6070,,d,20100920,26.50,27.00,26.50,26.80,3450 6070,,d,20100919,0.00,0.00,0.00,0.00,0 6070,,d,20100918,0.00,0.00,0.00,0.00,0 6070,,d,20100917,0.00,0.00,0.00,0.00,0 6070,,d,20100916,26.20,26.20,26.20,26.20,3844 6070,,d,20100915,0.00,0.00,0.00,0.00,0 6070,,d,20100914,0.00,0.00,0.00,0.00,0 6070,,d,20100913,0.00,0.00,0.00,0.00,0 6070,,d,20100912,0.00,0.00,0.00,0.00,0 6070,,d,20100911,0.00,0.00,0.00,0.00,0 6070,,d,20100910,0.00,0.00,0.00,0.00,0 6070,,d,20100909,0.00,0.00,0.00,0.00,0 6070,,d,20100908,0.00,0.00,0.00,0.00,0 6070,,d,20100907,0.00,0.00,0.00,0.00,0 6070,,d,20100906,0.00,0.00,0.00,0.00,0 6070,,d,20100905,25.70,25.80,25.70,25.80,2540 6070,,d,20100904,27.10,27.10,27.10,27.10,4353 6070,,d,20100903,27.40,27.70,27.40,27.70,18997 6070,,d,20100902,29.70,30.00,29.70,30.00,30000 6070,,d,20100901,0.00,0.00,0.00,0.00,0 6070,,d,20100831,0.00,0.00,0.00,0.00,0 6070,,d,20100830,25.20,29.60,25.20,29.60,86033 6070,,d,20100829,27.90,29.50,27.90,29.50,53486 6070,,d,20100828,0.00,0.00,0.00,0.00,0 6070,,d,20100827,0.00,0.00,0.00,0.00,0 6070,,d,20100826,0.00,0.00,0.00,0.00,0 6070,,d,20100825,0.00,0.00,0.00,0.00,0 6070,,d,20100824,0.00,0.00,0.00,0.00,0 6070,,d,20100823,31.70,31.70,27.80,27.80,34369 6070,,d,20100822,28.10,28.90,26.30,28.90,103694 6070,,d,20100821,28.50,28.70,28.30,28.30,5068 6070,,d,20100820,32.60,33.00,30.30,30.30,370368 6070,,d,20100819,0.00,0.00,0.00,0.00,0 6070,,d,20100818,0.00,0.00,0.00,0.00,0 6070,,d,20100817,0.00,0.00,0.00,0.00,0 6070,,d,20100816,33.50,33.50,33.50,33.50,120383 6070,,d,20100815,0.00,0.00,0.00,0.00,0 6070,,d,20100814,32.50,32.50,32.40,32.40,202020 6070,,d,20100813,30.10,30.10,30.10,30.10,16834 6070,,d,20100812,0.00,0.00,0.00,29.30,0 6070,,d,20100811,29.30,29.30,29.30,29.30,123131 6070,,d,20100810,0.00,0.00,0.00,29.70,0 6070,,d,20100809,32.60,32.60,27.00,29.70,7334124 6070,,d,20100808,29.90,29.90,29.90,29.90,442 6070,,d,20100807,0.00,0.00,0.00,29.90,0 6070,,d,20100806,28.60,31.30,26.90,29.90,106361 6070,,d,20100805,28.10,30.70,28.10,28.50,223780 6070,,d,20100804,30.90,31.80,27.00,28.00,113665 6070,,d,20100803,29.50,29.50,29.50,29.50,102053 6070,,d,20100802,31.70,32.70,31.70,32.70,37977 6070,,d,20100801,30.00,30.00,30.00,30.00,12570 6070,,d,20100731,27.60,30.10,27.60,30.00,15538 6070,,d,20100730,29.10,29.30,29.10,29.30,16221 6070,,d,20100729,0.00,0.00,0.00,30.00,0 6070,,d,20100728,0.00,0.00,0.00,30.00,0 6070,,d,20100727,28.00,33.90,28.00,30.00,67000 6070,,d,20100726,30.00,31.00,30.00,31.00,70000 6070,,d,20100725,28.20,29.90,28.20,29.90,13130 6070,,d,20100724,28.10,28.10,28.10,31.10,526 6070,,d,20100723,33.70,37.10,30.70,31.10,40468 6070,,d,20100722,28.00,33.90,28.00,33.80,107356 6070,,d,20100721,27.70,33.20,27.60,30.90,5261307 6070,,d,20100720,30.40,30.40,30.40,30.40,890 6070,,d,20100719,31.10,31.10,30.50,30.50,17746 6070,,d,20100718,31.20,31.20,29.00,29.00,40855 6070,,d,20100717,32.70,32.70,29.90,30.70,41114 6070,,d,20100716,29.40,33.20,29.40,33.10,243063 6070,,d,20100715,36.00,36.00,31.00,31.00,10750 6070,,d,20100714,33.90,33.90,33.50,33.70,7250 6070,,d,20100713,34.00,34.00,32.10,32.10,2318 6070,,d,20100712,35.40,35.40,35.40,35.40,1100 6070,,d,20100711,29.40,32.20,26.70,32.20,16513 6070,,d,20100710,24.25,29.30,24.25,29.30,120620 6070,,d,20100709,27.40,30.00,24.65,26.70,545785 6070,,d,20100708,31.20,31.20,26.70,27.30,61570 6070,,d,20100707,29.80,29.80,29.10,29.40,2818 6070,,d,20100706,30.00,30.00,27.00,27.10,54706 6070,,d,20100705,29.80,29.80,29.80,29.80,41259 6070,,d,20100704,28.10,30.70,25.60,29.60,100940 6070,,d,20100703,28.00,29.20,28.00,28.00,124827 6070,,d,20100702,25.50,29.90,24.65,26.80,4860000 6070,,d,20100701,26.30,27.20,26.30,27.20,1742136 6070,,d,20100630,27.10,28.30,27.10,28.30,1736371 6070,,d,20100629,29.30,29.80,29.30,29.80,1480898 6070,,d,20100627,30.80,33.10,30.80,31.60,2267664 6070,,d,20100626,30.70,30.70,30.70,30.70,9982 6070,,d,20100624,31.20,31.20,31.10,31.10,179785 6070,,d,20100623,25.50,30.20,25.50,28.40,4020928 6070,,d,20100622,27.10,28.80,27.10,28.20,1379308 6070,,d,20100621,26.40,32.20,26.40,29.90,3088281 6070,,d,20100620,25.50,30.30,25.50,29.30,2015557 6070,,d,20100619,27.40,28.20,27.40,28.20,622500 6070,,d,20100618,27.30,27.30,27.30,27.30,199141 6070,,d,20100617,26.20,26.90,26.20,26.90,1093114 6070,,d,20100616,27.90,28.40,27.10,27.30,1240389 6070,,d,20100615,32.80,35.70,29.70,29.70,2022487 6070,,d,20100614,35.30,36.00,29.80,32.50,1510241 6070,,d,20100613,27.40,33.20,27.40,33.10,943868 6070,,d,20100612,30.40,32.90,27.70,30.20,775463 6070,,d,20100611,30.70,30.70,30.00,30.00,108286 6070,,d,20100610,30.00,32.70,27.40,30.10,578703 6070,,d,20100609,29.60,30.00,29.60,30.00,122906 6070,,d,20100607,31.20,31.20,29.50,29.50,375767 6070,,d,20100601,32.00,32.00,28.80,31.20,570212 6070,,d,20100531,29.50,32.00,27.50,32.00,138000 6070,,d,20100530,27.40,30.00,24.75,30.00,650864 6070,,d,20100528,29.50,32.30,27.20,27.30,136794 6070,,d,20100527,29.00,31.40,26.00,29.40,253175 6070,,d,20100526,25.40,28.60,25.40,28.60,248775 6070,,d,20100524,26.40,30.10,26.40,27.00,390064 6070,,d,20100523,29.30,32.10,29.20,29.20,83071 6070,,d,20100522,29.20,29.40,26.60,29.20,426762 6070,,d,20100521,28.90,29.20,28.90,29.20,18449 6070,,d,20100520,29.10,31.90,29.00,29.90,136418 6070,,d,20100519,29.00,29.00,29.00,29.00,122680 6070,,d,20100518,30.80,30.80,30.50,30.50,47271 6070,,d,20100517,29.60,30.40,29.60,30.40,44468 6070,,d,20100516,31.10,31.10,31.00,31.10,4160 6070,,d,20100515,29.00,31.60,26.20,31.10,108456 6070,,d,20100514,28.80,28.80,27.30,28.80,165990 6070,,d,20100512,27.60,30.00,27.60,30.00,63512 6070,,d,20100508,30.90,30.90,28.30,29.30,28940 6070,,d,20100506,27.50,31.40,27.50,31.20,104998 6070,,d,20100504,28.70,30.40,28.70,30.40,1503951 6070,,d,20100503,32.30,33.90,30.80,30.80,51523 6070,,d,20100502,30.90,30.90,30.90,30.90,22784 6070,,d,20100501,30.00,30.90,29.10,29.10,162633 6070,,d,20100430,29.40,29.40,28.90,28.90,147665 6070,,d,20100429,28.00,28.60,25.10,28.60,803088 6070,,d,20100428,29.70,29.80,27.00,27.00,487498 6070,,d,20100427,35.00,35.00,29.80,29.80,734865 6070,,d,20100425,33.30,33.40,30.10,32.90,390463 6070,,d,20100424,34.70,38.10,31.40,33.20,2194841 6070,,d,20100423,34.30,34.70,34.30,34.70,40681 6070,,d,20100422,34.60,34.60,34.20,34.20,215034 6070,,d,20100421,31.90,33.10,31.90,33.10,172917 6070,,d,20100420,33.60,34.20,33.60,34.20,118021 6070,,d,20100419,39.60,39.60,35.90,35.90,285282 6070,,d,20100418,40.50,40.50,36.00,36.00,468451 6070,,d,20100417,33.20,40.20,33.20,38.60,2428957 6070,,d,20100416,36.70,36.70,36.70,36.70,179596 6070,,d,20100415,38.90,45.20,37.60,40.20,286889 6070,,d,20100414,39.10,41.10,39.10,41.10,128437 6070,,d,20100413,45.40,45.40,43.10,43.10,334356 6070,,d,20100412,44.30,52.25,43.00,45.90,226808 6070,,d,20100411,49.50,49.50,47.00,47.50,283170 6070,,d,20100410,48.60,49.20,48.60,49.20,204539 6070,,d,20100409,53.25,59.75,49.50,49.50,305971 6070,,d,20100408,54.50,54.50,52.50,54.50,245028 6070,,d,20100407,55.00,55.25,55.00,55.25,236386 6070,,d,20100406,53.50,58.00,53.00,57.00,226967 6070,,d,20100404,54.00,54.75,52.75,52.75,273525 6070,,d,20100403,51.00,51.50,44.20,51.50,491310 6070,,d,20100402,48.60,48.70,48.60,48.70,270323 6070,,d,20100401,49.40,49.40,49.40,49.40,135046 6070,,d,20100331,53.00,53.00,49.10,49.10,38151 6070,,d,20100330,51.50,51.50,48.40,48.40,331201 6070,,d,20100329,45.00,47.40,38.90,47.40,176913 6070,,d,20100328,35.80,43.20,35.80,43.10,23763 6070,,d,20100327,39.40,39.60,39.40,39.60,166570 6070,,d,20100326,40.50,40.50,40.00,40.00,431754 6070,,d,20100325,36.60,39.30,36.60,39.30,11785 6070,,d,20100324,30.40,36.50,30.40,36.50,3595 6070,,d,20100323,31.00,36.80,31.00,33.60,155000 6070,,d,20100322,37.50,37.50,31.70,34.10,18316 6070,,d,20100321,34.40,34.40,34.30,34.30,7868 6070,,d,20100320,32.70,32.70,27.10,31.30,454802 6070,,d,20100319,35.70,35.70,29.50,29.80,92470 6070,,d,20100317,29.80,32.60,29.80,32.60,25288 6070,,d,20100315,27.90,30.70,27.90,29.70,27852 6070,,d,20100314,25.90,31.40,25.90,28.70,1719625 6070,,d,20100313,31.70,34.40,28.60,28.60,99387 6070,,d,20100311,31.40,31.70,31.40,31.40,2056 6070,,d,20100310,33.30,37.40,33.30,34.70,34571 6070,,d,20100309,36.00,37.00,36.00,37.00,9247 6070,,d,20100308,38.70,39.90,38.70,39.60,4425 6070,,d,20100307,41.90,42.40,41.90,42.40,4004 6070,,d,20100304,38.20,46.30,38.20,46.30,57667 6070,,d,20100303,43.90,44.60,40.60,42.30,6806 6070,,d,20100302,41.10,45.00,37.20,45.00,32774 6070,,d,20100301,42.70,43.50,40.50,41.10,2321 6070,,d,20100228,42.80,44.00,42.70,43.70,3843 6070,,d,20100227,44.00,44.00,44.00,44.00,21276 6070,,d,20100226,38.60,41.30,38.60,40.00,6545 6070,,d,20100224,42.20,42.20,41.90,41.90,1356 6070,,d,20100223,38.60,38.60,38.60,38.60,4585 6070,,d,20100222,38.70,38.70,31.80,35.20,351298 6070,,d,20100221,35.10,35.20,35.10,35.20,1003069 6070,,d,20100220,41.40,41.60,41.40,38.50,3162 6070,,d,20100219,44.10,45.60,44.10,45.60,140409 6070,,d,20100218,54.75,56.75,47.90,48.70,273439 6070,,d,20100217,48.90,53.00,48.90,52.50,251336 6070,,d,20100216,44.70,48.50,44.70,48.50,96211 6070,,d,20100215,48.10,52.25,43.30,44.50,726529 6070,,d,20100214,44.80,48.50,44.80,47.70,267786 6070,,d,20100213,46.70,49.40,42.20,44.60,572619 6070,,d,20100212,51.00,51.00,42.50,46.60,334197 6070,,d,20100210,47.70,47.90,46.40,46.40,154749 6070,,d,20100206,0.00,0.00,0.00,43.60,0 6070,,d,20100107,0.00,0.00,0.00,43.60,0 6070,,d,20100106,0.00,43.60,43.50,43.60,2000 6070,,d,20100105,0.00,43.40,43.40,43.40,2178 6070,,d,20100104,0.00,44.50,43.30,43.30,50000 6070,,d,20100103,0.00,44.60,44.60,44.60,3000 6070,,d,20100102,0.00,44.30,44.30,44.30,2000 6070,,d,20100101,0.00,44.70,44.60,44.60,20000 6070,,d,20091231,0.00,44.80,44.80,44.80,2000 6070,,d,20091230,0.00,0.00,0.00,45.10,0 6070,,d,20091229,0.00,45.10,45.10,45.10,4000 6070,,d,20091228,0.00,45.00,45.00,45.00,2000 6070,,d,20091227,0.00,44.80,44.80,44.80,2000 6070,,d,20091226,0.00,47.60,44.40,44.40,81471 6070,,d,20091225,0.00,0.00,0.00,48.20,0 6070,,d,20091224,0.00,48.50,48.50,48.20,48 6070,,d,20091223,0.00,48.20,48.20,48.20,3333 6070,,d,20091222,0.00,48.70,48.30,48.30,1478 6070,,d,20091221,0.00,48.70,44.20,48.70,3535 6070,,d,20091220,0.00,54.25,48.90,48.90,3073 6070,,d,20091219,0.00,54.25,54.25,54.25,27223 6070,,d,20091218,0.00,66.75,60.25,60.25,9625 6070,,d,20091217,0.00,66.75,60.00,66.75,4545 6070,,d,20091216,0.00,65.50,54.00,65.00,1800811 6070,,d,20091215,0.00,59.75,49.10,59.75,3481963 6070,,d,20091214,0.00,54.50,54.50,54.50,8290 6070,,d,20091213,0.00,60.50,60.50,60.50,10005 6070,,d,20091212,0.00,70.00,66.00,67.00,16167 6070,,d,20091211,0.00,74.25,69.00,71.25,13775 6070,,d,20091210,0.00,92.00,76.50,76.50,86820 6070,,d,20091209,0.00,87.25,76.25,84.75,24362 6070,,d,20091208,0.00,0.00,0.00,84.50,0 6070,,d,20091207,0.00,84.50,69.50,84.50,31156 6070,,d,20091206,0.00,83.00,77.00,77.00,34368 6070,,d,20091205,0.00,88.00,85.50,85.50,10165 6070,,d,20091204,0.00,115.75,94.75,94.75,487869 6070,,d,20091203,0.00,105.25,86.25,105.25,5562 6070,,d,20091202,0.00,95.75,78.75,95.75,48099 6070,,d,20091201,0.00,96.00,87.25,87.25,16946 6070,,d,20091130,0.00,107.00,96.75,96.75,12859 6070,,d,20091129,0.00,107.25,107.25,107.25,12201 6070,,d,20091128,0.00,119.00,118.00,119.00,416 6070,,d,20091127,0.00,0.00,0.00,118.00,0 6070,,d,20091126,0.00,0.00,0.00,118.00,0 6070,,d,20091125,0.00,118.00,104.50,118.00,11505 6070,,d,20091124,0.00,116.00,104.50,116.00,19285 6070,,d,20091123,0.00,118.00,106.50,116.00,26367 6070,,d,20091122,0.00,0.00,0.00,118.25,0 6070,,d,20091121,0.00,118.25,118.25,118.25,222 6070,,d,20091120,0.00,107.50,88.00,107.50,84766 6070,,d,20091119,0.00,0.00,0.00,97.75,0 6070,,d,20091118,0.00,97.75,97.75,97.75,222 6070,,d,20091116,0.00,89.00,73.00,89.00,51703 6070,,d,20091115,0.00,0.00,0.00,81.00,0 6070,,d,20091114,0.00,81.00,66.50,81.00,56505 6070,,d,20091113,0.00,0.00,0.00,73.75,0 6070,,d,20091112,0.00,73.75,73.75,73.75,276 6070,,d,20091111,0.00,67.25,67.25,67.25,387 6070,,d,20091110,0.00,61.25,61.25,61.25,297 6070,,d,20091109,0.00,55.75,45.75,55.75,28126 6070,,d,20091108,0.00,50.75,50.75,50.75,1111 6070,,d,20091107,0.00,46.25,39.00,46.25,24134 6070,,d,20091106,0.00,0.00,0.00,42.25,0 6070,,d,20091105,0.00,42.25,34.75,42.25,46528 6070,,d,20091104,0.00,38.50,35.00,38.50,47769 6070,,d,20091103,0.00,35.00,33.00,35.00,39041 6070,,d,20091102,0.00,36.00,33.00,33.00,48036 6070,,d,20091101,0.00,36.00,35.00,36.00,8011 6070,,d,20091031,0.00,35.00,35.00,35.00,3586 6070,,d,20091030,0.00,35.00,35.00,35.00,5900 6070,,d,20091029,0.00,35.00,35.00,35.00,5556 6070,,d,20091028,0.00,35.00,35.00,35.00,2844 6070,,d,20091027,0.00,35.00,35.00,35.00,5461 6070,,d,20091026,0.00,35.00,35.00,35.00,9161 6070,,d,20091025,0.00,35.00,33.00,35.00,42265 6070,,d,20091024,0.00,36.00,32.00,35.00,44461 6070,,d,20091023,0.00,37.00,35.00,35.00,35600 6070,,d,20091022,0.00,39.00,35.00,35.00,69223 6070,,d,20091021,0.00,36.00,36.00,36.00,8654 6070,,d,20091020,0.00,39.50,36.00,36.00,8721 6070,,d,20091019,0.00,36.00,35.00,36.00,36943 6070,,d,20091018,0.00,39.00,34.00,36.00,39254 6070,,d,20091017,0.00,43.50,36.00,36.00,12961 6070,,d,20091016,0.00,0.00,0.00,39.75,0 6070,,d,20091015,0.00,0.00,0.00,39.75,0 6070,,d,20091014,0.00,0.00,0.00,39.75,0 6070,,d,20091013,0.00,0.00,0.00,39.75,0 6070,,d,20091012,0.00,0.00,0.00,39.75,0 6070,,d,20091011,0.00,0.00,0.00,39.75,0 6070,,d,20091010,0.00,0.00,0.00,39.75,0 6070,,d,20091009,0.00,0.00,0.00,39.75,0 6070,,d,20090501,0.00,0.00,0.00,39.75,0 6070,,d,20090424,0.00,39.75,39.75,39.75,1000 6070,,d,20090423,0.00,36.25,33.00,36.25,30686 6070,,d,20090421,0.00,33.00,29.00,33.00,30603 6070,,d,20090420,0.00,33.00,30.00,30.00,10509 6070,,d,20090419,0.00,33.00,30.00,33.00,10210 6070,,d,20090418,0.00,30.00,28.00,30.00,15091 6070,,d,20090417,0.00,31.00,28.00,28.00,14041 6070,,d,20090416,0.00,31.00,30.00,31.00,11982 6070,,d,20090415,0.00,31.00,28.75,30.00,16848 6070,,d,20090414,0.00,31.75,31.75,31.75,677 6070,,d,20090412,0.00,38.00,35.25,35.25,2437 6070,,d,20090411,0.00,40.00,39.00,39.00,1440 6070,,d,20090404,0.00,48.00,43.25,43.25,27922 6070,,d,20090403,0.00,48.00,48.00,48.00,434 6070,,d,20090401,0.00,54.00,48.75,48.75,9803 6070,,d,20090331,0.00,59.00,54.00,54.00,3239 6070,,d,20090329,0.00,60.00,53.50,60.00,26692 6070,,d,20090328,0.00,65.00,59.25,59.25,21668 6070,,d,20090327,0.00,73.00,65.75,65.75,25696 6070,,d,20090326,0.00,81.00,73.00,73.00,15138 6070,,d,20090325,0.00,85.00,81.00,81.00,29689 6070,,d,20090324,0.00,110.00,90.00,90.00,6863 6070,,d,20090323,0.00,100.00,89.25,100.00,30334 6070,,d,20090322,0.00,107.00,90.00,99.00,27274 6070,,d,20090321,0.00,100.00,90.00,100.00,10270 6070,,d,20090320,0.00,100.00,89.00,97.50,132171 6070,,d,20090319,0.00,98.75,98.75,98.75,1111 6070,,d,20090318,0.00,109.50,109.50,109.50,2654 6070,,d,20090317,0.00,99.75,99.75,99.75,500 6070,,d,20090316,0.00,90.75,90.75,90.75,5006 6070,,d,20090315,0.00,82.50,75.00,82.50,27663 6070,,d,20090314,0.00,75.00,62.25,75.00,132371 6070,,d,20090313,0.00,69.00,62.00,69.00,50439 6070,,d,20090312,0.00,68.75,61.25,68.75,43316 6070,,d,20090311,0.00,82.55,68.00,68.00,7000 6070,,d,20090310,0.00,75.30,75.30,75.30,5000 6070,,d,20090309,0.00,68.80,56.75,68.80,2554 6070,,d,20090308,0.00,62.80,51.75,62.80,504414 6070,,d,20090307,0.00,57.30,57.30,57.30,500 6070,,d,20090306,0.00,52.30,52.30,52.30,320000 6070,,d,20090305,0.00,47.60,47.60,47.60,500 6070,,d,20090304,0.00,43.50,35.70,43.50,2166 6070,,d,20090303,0.00,39.60,32.40,39.60,834685 6070,,d,20090302,0.00,38.00,35.00,36.00,35020 6070,,d,20090301,0.00,38.00,33.30,38.00,46537 6070,,d,20090228,0.00,40.70,37.00,37.00,19137 6070,,d,20090227,0.00,37.00,37.00,37.00,2496 6070,,d,20090226,0.00,37.00,34.00,37.00,32562 6070,,d,20090225,0.00,38.00,37.00,37.00,32570 6070,,d,20090224,0.00,39.00,38.00,38.00,35341 6070,,d,20090223,0.00,39.00,37.00,39.00,30043 6070,,d,20090222,0.00,39.80,35.00,39.80,18329 6070,,d,20090221,0.00,37.30,34.00,36.20,77653 6070,,d,20090220,0.00,37.50,33.00,34.00,11178 6070,,d,20090219,0.00,37.00,34.10,34.10,100000 6070,,d,20090217,0.00,42.00,37.80,37.80,26712 6070,,d,20090216,0.00,45.00,42.00,42.00,68571 6070,,d,20090215,0.00,46.00,45.00,45.00,11825 6070,,d,20090214,0.00,50.60,46.00,46.00,6435 6070,,d,20090213,0.00,52.00,43.20,46.00,129070 6070,,d,20090212,0.00,48.00,47.00,48.00,24952 6070,,d,20090211,0.00,48.30,44.00,48.30,36764 6070,,d,20090210,0.00,44.00,42.00,44.00,15126 6070,,d,20090209,0.00,46.00,44.00,44.00,30198 6070,,d,20090208,0.00,48.30,44.00,44.00,22283 6070,,d,20090207,0.00,44.00,36.00,44.00,194877 6070,,d,20090206,0.00,40.00,36.10,40.00,75833 6070,,d,20090205,0.00,40.10,40.10,40.10,20987 6070,,d,20090204,0.00,44.50,36.50,44.50,335842 6070,,d,20090203,0.00,45.00,40.50,40.50,93093 6070,,d,20090202,0.00,50.00,45.00,45.00,79333 6070,,d,20090201,0.00,60.80,50.00,50.00,694545 6070,,d,20090131,0.00,55.55,55.55,55.55,13529 6070,,d,20090130,0.00,50.80,42.00,50.80,141968 6070,,d,20090129,0.00,46.20,42.00,46.20,171570 6070,,d,20090128,0.00,42.00,42.00,42.00,9149 6070,,d,20090126,0.00,42.10,42.10,42.10,1234 6070,,d,20090125,0.00,38.30,38.30,38.30,56000 6070,,d,20090124,0.00,34.90,32.10,34.90,9500 6070,,d,20090123,0.00,31.80,29.00,31.80,176964 6070,,d,20090119,0.00,29.00,29.00,29.00,44586 6070,,d,20090118,0.00,29.00,28.00,29.00,75462 6070,,d,20090117,0.00,28.00,28.00,28.00,16209 6070,,d,20090116,0.00,29.00,27.00,28.00,101168 6070,,d,20090115,0.00,27.10,27.10,27.10,6677 6070,,d,20090111,0.00,27.20,27.00,27.20,176152 6070,,d,20090110,0.00,27.10,27.00,27.10,97654 6070,,d,20090109,0.00,27.10,27.00,27.10,37914 6070,,d,20090108,0.00,26.00,26.00,26.00,11096 6070,,d,20090103,0.00,26.70,21.90,26.70,1822974 6070,,d,20090102,0.00,27.00,24.30,24.30,1264887 6070,,d,20090101,0.00,27.00,27.00,27.00,1000 6070,,d,20081231,0.00,27.50,23.40,27.50,2239957 6070,,d,20081229,0.00,25.70,23.40,25.00,62414 6070,,d,20081228,0.00,27.00,23.40,23.40,269710 6070,,d,20081227,0.00,28.00,26.00,26.00,34492 6070,,d,20081226,0.00,26.20,24.00,26.05,619040 6070,,d,20081225,0.00,25.00,22.50,24.00,41377 6070,,d,20081224,0.00,25.00,23.00,25.00,48328 6070,,d,20081223,0.00,24.00,23.00,23.00,85526 6070,,d,20081222,0.00,23.10,23.10,23.10,502000 6070,,d,20081221,0.00,25.65,23.35,25.65,5000 6070,,d,20081220,0.00,23.35,23.35,23.35,1000 6070,,d,20081219,0.00,21.25,21.25,21.25,1020000 6070,,d,20081218,0.00,19.35,18.00,19.35,177802 6070,,d,20081215,0.00,17.60,17.60,17.60,6564 6070,,d,20081213,0.00,16.00,16.00,16.00,38724 6070,,d,20081212,0.00,14.55,11.95,14.55,25149 6070,,d,20081208,0.00,13.25,13.25,13.25,2222 6070,,d,20081207,0.00,12.05,11.00,12.05,381343 6070,,d,20081205,0.00,11.00,10.00,11.00,1396408 6070,,d,20081023,0.00,20.25,20.25,20.25,10000 6070,,d,20081007,0.00,22.25,22.25,22.25,1000 6070,,d,20080920,0.00,41.00,41.00,41.00,62 6070,,d,20080919,0.00,49.75,40.75,41.00,983223 6070,,d,20080918,0.00,55.25,45.25,45.25,9246388 6070,,d,20080917,0.00,50.25,42.00,50.25,8309787 6070,,d,20080916,0.00,45.75,37.75,45.75,4596000 6070,,d,20080915,0.00,41.75,34.25,41.75,33046262 6070,,d,20080914,0.00,46.00,38.00,38.00,2402900 6070,,d,20080913,0.00,42.00,34.50,42.00,8735894 6070,,d,20080912,0.00,46.00,38.25,38.25,277384 6070,,d,20080911,0.00,42.25,36.00,42.25,67500 6070,,d,20080910,0.00,38.50,38.50,38.50,5000 6070,,d,20080909,0.00,38.00,35.00,35.00,11928 6070,,d,20080827,0.00,39.60,33.00,38.00,16592 6070,,d,20080826,0.00,39.00,36.00,36.00,5555 6070,,d,20080825,0.00,40.00,35.65,35.65,122048 6070,,d,20080824,0.00,39.60,32.50,39.60,572000 6070,,d,20080823,0.00,43.85,36.00,36.00,2700 6070,,d,20080822,0.00,39.90,35.05,39.90,144858 6070,,d,20080821,0.00,36.30,36.30,36.30,5200 6070,,d,20080820,0.00,33.00,33.00,33.00,5000 6070,,d,20080818,0.00,36.30,30.00,30.10,248165 6070,,d,20080817,0.00,38.00,33.00,33.00,229255 6070,,d,20080816,0.00,40.00,36.00,36.00,12736 6070,,d,20080815,0.00,43.00,38.00,40.00,25652 6070,,d,20080814,0.00,43.00,38.90,42.00,111225 6070,,d,20080813,0.00,52.75,43.20,43.20,60719 6070,,d,20080812,0.00,55.50,48.00,48.00,4204 6070,,d,20080811,0.00,53.20,43.75,53.20,2616417 6070,,d,20080809,0.00,48.40,39.60,48.40,2664623 6070,,d,20080803,0.00,44.00,36.25,44.00,91000 6070,,d,20080802,0.00,40.00,33.75,40.00,62000 6070,,d,20080801,0.00,37.00,31.25,37.00,213770 6070,,d,20080730,0.00,34.25,34.25,34.25,10000 6070,,d,20080728,0.00,38.00,37.75,38.00,51500 6070,,d,20080714,0.00,42.50,35.50,37.75,426248 6070,,d,20080713,0.00,39.25,34.00,39.25,434444 6070,,d,20080712,0.00,35.75,31.25,35.75,800000 6070,,d,20080711,0.00,37.75,32.00,33.00,5996841 6070,,d,20080709,0.00,37.75,34.50,34.50,198 6070,,d,20080708,0.00,34.50,34.50,34.50,25000 6070,,d,20080707,0.00,37.25,31.50,31.50,707176 6070,,d,20080706,0.00,39.00,33.00,34.00,935000 6070,,d,20080705,0.00,41.00,36.00,36.00,3869111 6070,,d,20080704,0.00,40.00,40.00,40.00,55000 6070,,d,20080703,0.00,48.00,40.00,44.25,21488 6070,,d,20080702,0.00,48.00,41.00,44.00,5822 6070,,d,20080701,0.00,45.00,41.50,45.00,6000 6070,,d,20080630,0.00,41.50,41.50,41.50,5000 6070,,d,20080629,0.00,37.75,37.00,37.75,1677865 6070,,d,20080628,0.00,34.50,34.50,34.50,400000 6070,,d,20080627,0.00,31.50,31.50,31.50,9000 6070,,d,20080626,0.00,28.75,28.75,28.75,601 6070,,d,20080625,0.00,30.50,26.25,26.25,1141300 6070,,d,20080624,0.00,33.25,27.75,27.75,1601 6070,,d,20080623,0.00,36.75,30.25,30.25,2900 6070,,d,20080622,0.00,35.00,33.00,33.50,1098001 6070,,d,20080621,0.00,36.50,30.00,36.50,1001 6070,,d,20080620,0.00,33.25,30.25,33.25,1102240 6070,,d,20080619,0.00,36.75,30.25,30.25,3264762 6070,,d,20080618,0.00,40.00,33.50,33.50,1825349 6070,,d,20080617,0.00,40.00,36.50,36.50,5133440 6070,,d,20080616,0.00,40.50,40.50,40.50,225000 6070,,d,20080615,0.00,47.00,38.50,45.00,4973032 6070,,d,20080614,0.00,42.75,35.25,42.75,5007037 6070,,d,20080613,0.00,39.00,39.00,39.00,1000 6070,,d,20080612,0.00,37.00,35.00,37.00,775785 6070,,d,20080611,0.00,39.75,38.75,38.75,780000 6070,,d,20080610,0.00,43.00,36.00,43.00,1288170 6070,,d,20080609,0.00,39.50,35.00,39.50,286554 6070,,d,20080608,0.00,36.00,34.00,36.00,250000 6070,,d,20080607,0.00,38.25,31.50,37.00,3387521 6070,,d,20080606,0.00,37.00,30.75,35.00,5185764 6070,,d,20080605,0.00,35.00,29.00,34.00,5469487 6070,,d,20080604,0.00,35.75,29.50,32.00,6370820 6070,,d,20080603,0.00,32.50,29.00,32.50,2908220 6070,,d,20080601,0.00,34.00,29.75,29.75,3069501 6070,,d,20080531,0.00,31.00,25.50,31.00,6568765 6070,,d,20080530,0.00,28.25,23.25,28.25,15257182 6070,,d,20080529,0.00,25.75,25.00,25.75,453606 6070,,d,20080528,0.00,26.00,24.00,25.75,1585909 6070,,d,20080527,0.00,27.25,24.75,26.50,260051 6070,,d,20080526,0.00,28.50,24.25,27.50,1830108 6070,,d,20080525,0.00,26.50,26.25,26.25,417800 6070,,d,20080524,0.00,32.50,29.00,29.00,225357 6070,,d,20080523,0.00,29.75,26.75,29.75,3951407 6070,,d,20080522,0.00,32.50,28.00,28.00,110945 6070,,d,20080521,0.00,32.00,27.50,29.75,1385020 6070,,d,20080520,0.00,29.25,29.25,29.25,434875 6070,,d,20080519,0.00,35.25,29.25,32.50,1842631 6070,,d,20080518,0.00,32.25,26.75,32.25,2779394 6070,,d,20080517,0.00,29.50,25.25,29.50,548185 6070,,d,20080516,0.00,30.00,27.00,27.00,16738 6070,,d,20080515,0.00,31.50,26.25,30.00,3164982 6070,,d,20080514,0.00,29.00,24.00,29.00,2573377 6070,,d,20080513,0.00,28.25,23.25,26.50,621789 6070,,d,20080512,0.00,31.25,25.75,25.75,2682807 6070,,d,20080511,0.00,28.50,28.50,28.50,614983 6070,,d,20080510,0.00,34.75,31.50,31.50,58539 6070,,d,20080509,0.00,36.50,30.25,35.00,785758 6070,,d,20080508,0.00,33.50,33.50,33.50,1000 6070,,d,20080505,0.00,31.00,31.00,31.00,1000 6070,,d,20080502,0.00,31.00,28.50,30.75,60479 6070,,d,20080501,0.00,31.00,27.25,29.75,15457 6070,,d,20080430,0.00,28.75,23.75,28.75,1505785 6070,,d,20080429,0.00,31.75,26.25,26.25,1209967 6070,,d,20080428,0.00,33.75,27.75,29.00,1314926 6070,,d,20080427,0.00,30.75,25.25,30.75,593890 6070,,d,20080426,0.00,31.50,26.50,28.00,204004 6070,,d,20080424,0.00,29.25,26.75,29.25,68852 6070,,d,20080423,0.00,32.50,27.00,29.50,3198985 6070,,d,20080422,0.00,29.75,27.00,29.75,501476 6070,,d,20080421,0.00,34.00,28.25,30.00,613507 6070,,d,20080420,0.00,33.25,30.75,31.00,483129 6070,,d,20080419,0.00,34.00,30.00,34.00,1077854 6070,,d,20080418,0.00,31.00,30.00,31.00,58009 6070,,d,20080417,0.00,32.00,30.00,31.25,199528 6070,,d,20080416,0.00,33.00,31.00,32.25,217046 6070,,d,20080415,0.00,36.25,29.75,33.25,1092717 6070,,d,20080414,0.00,33.00,29.25,33.00,1513085 6070,,d,20080413,0.00,36.00,32.50,32.50,2261599 6070,,d,20080412,0.00,37.00,31.00,36.00,5233843 6070,,d,20080411,0.00,34.00,28.25,34.00,451418 6070,,d,20080410,0.00,35.00,29.00,31.00,12349477 6070,,d,20080409,0.00,37.75,31.50,32.00,9126807 6070,,d,20080408,0.00,35.00,35.00,35.00,11333 6070,,d,20080407,0.00,36.25,32.00,35.75,7656098 6070,,d,20080406,0.00,38.00,31.50,33.00,12083432 6070,,d,20080405,0.00,38.00,31.75,35.00,6032294 6070,,d,20080404,0.00,40.50,35.00,35.25,2018932 6070,,d,20080403,0.00,42.75,35.25,37.00,290793 6070,,d,20080402,0.00,40.00,36.75,39.00,113088 6070,,d,20080401,0.00,45.00,40.50,40.75,254575 6070,,d,20080331,0.00,51.75,45.00,45.00,602726 6070,,d,20080330,0.00,52.25,42.75,50.00,2663443 6070,,d,20080329,0.00,48.00,44.00,47.50,113482 6070,,d,20080328,0.00,53.00,48.00,48.00,40762 6070,,d,20080327,0.00,53.25,53.25,53.25,208744 6070,,d,20080326,0.00,59.00,50.50,59.00,3158550 6070,,d,20080325,0.00,63.00,56.00,56.00,1019354 6070,,d,20080324,0.00,62.00,56.00,62.00,620434 6070,,d,20080323,0.00,63.75,52.25,62.00,1898548 6070,,d,20080318,0.00,59.00,52.00,58.00,2159636 6070,,d,20080317,0.00,63.50,52.25,57.75,630441 6070,,d,20080316,0.00,61.00,58.00,58.00,180021 6070,,d,20080315,0.00,57.75,55.00,57.75,51573 6070,,d,20080314,0.00,63.75,55.00,55.00,5038 6070,,d,20080313,0.00,60.75,58.00,58.00,54028 6070,,d,20080312,0.00,63.00,58.50,60.00,208233 6070,,d,20080310,0.00,65.00,61.00,61.00,168096 6070,,d,20080301,0.00,78.00,66.50,67.75,58759 6070,,d,20080229,0.00,71.00,71.00,71.00,250 6070,,d,20080227,0.00,70.00,64.75,65.00,31920 6070,,d,20080226,0.00,67.00,61.00,67.00,296525 6070,,d,20080225,0.00,61.00,61.00,61.00,500 6070,,d,20080224,0.00,61.00,61.00,61.00,500 6070,,d,20080223,0.00,61.00,61.00,61.00,500 6070,,d,20080222,0.00,65.00,59.00,61.00,101535 6070,,d,20080221,0.00,72.50,59.50,59.50,73773 6070,,d,20080220,0.00,66.00,62.00,66.00,106162 6070,,d,20080219,0.00,60.00,56.00,60.00,52633 6070,,d,20080218,0.00,62.50,56.25,56.25,11233 6070,,d,20080216,0.00,62.50,57.00,62.50,345081 6070,,d,20080215,0.00,59.00,57.00,57.00,19403 6070,,d,20080214,0.00,62.00,55.00,62.00,50744 6070,,d,20080213,0.00,63.00,57.75,61.00,50778 6070,,d,20080212,0.00,64.00,56.00,64.00,184638 6070,,d,20080211,0.00,62.00,54.00,62.00,333963 6070,,d,20080210,0.00,66.75,59.75,59.75,48377 6070,,d,20080209,0.00,66.25,66.25,66.25,500 6070,,d,20080208,0.00,60.25,59.25,60.25,105189 6070,,d,20080207,0.00,65.00,65.00,65.00,5999 6070,,d,20080206,0.00,72.00,72.00,72.00,1111 6070,,d,20080205,0.00,79.75,79.75,79.75,9800 6070,,d,20080204,0.00,88.50,88.50,88.50,1500 6070,,d,20080203,0.00,119.75,98.25,98.25,4050 6070,,d,20080201,0.00,109.00,109.00,109.00,1000 6070,,d,20080131,0.00,117.00,110.00,117.00,5000 6070,,d,20080130,0.00,106.50,106.25,106.50,171500 6070,,d,20080129,0.00,97.00,79.50,97.00,493476 6070,,d,20080128,0.00,94.75,77.75,88.25,511257 6070,,d,20080127,0.00,86.25,86.25,86.25,1832 6070,,d,20080126,0.00,97.75,95.75,95.75,21022 6070,,d,20080125,0.00,106.25,106.25,106.25,1000 6070,,d,20080124,0.00,118.00,118.00,118.00,1000 6070,,d,20080123,0.00,131.00,131.00,131.00,150 6070,,d,20080122,0.00,145.50,145.50,145.50,800 6070,,d,20080121,0.00,161.50,161.50,161.50,500 6070,,d,20080120,0.00,179.25,179.25,179.25,100 6070,,d,20080119,0.00,199.00,199.00,199.00,124 6070,,d,20071108,0.00,192.75,157.75,192.75,227638 6070,,d,20071107,0.00,175.25,175.25,175.25,10724 6070,,d,20071106,0.00,159.50,159.50,159.50,8786 6070,,d,20071105,0.00,145.00,145.00,145.00,13501 6070,,d,20071104,0.00,132.00,108.00,132.00,1692000 6070,,d,20071103,0.00,120.00,120.00,120.00,6200 6070,,d,20071102,0.00,109.25,109.25,109.25,66585 6070,,d,20071101,0.00,99.50,81.50,99.50,3520008 6070,,d,20071031,0.00,90.50,90.50,90.50,5000 6070,,d,20071030,0.00,105.00,95.75,100.50,2111 6070,,d,20071029,0.00,122.25,100.25,100.25,1671793 6070,,d,20071028,0.00,111.25,111.00,111.25,7511 6070,,d,20071027,0.00,111.25,111.00,111.00,14311 6070,,d,20071026,0.00,111.00,109.75,111.00,15147 6070,,d,20071025,0.00,109.75,109.75,109.75,1210 6070,,d,20071024,0.00,117.00,117.00,117.00,44815 6070,,d,20071022,0.00,106.50,106.50,106.50,2100 6070,,d,20071020,0.00,118.25,118.25,118.25,2203 6070,,d,20071019,0.00,131.25,131.00,131.25,2532 6070,,d,20071017,0.00,130.00,120.00,129.00,110588 6070,,d,20071011,0.00,133.25,133.25,133.25,137350 6070,,d,20071010,0.00,121.25,110.50,121.25,259599 6070,,d,20071009,0.00,111.25,97.50,110.50,166938 6070,,d,20071008,0.00,108.25,98.75,108.25,241356 6070,,d,20071007,0.00,99.00,98.50,98.50,43640 6070,,d,20071006,0.00,98.50,81.00,98.50,469196