,,,,,,,, 8040,,d,20120204,0.00,0.00,0.00,0.00,0 8040,,d,20120203,0.00,0.00,0.00,0.00,0 8040,,d,20120202,128.25,133.50,117.00,133.50,481261 8040,,d,20120201,135.50,136.50,122.25,128.50,486594 8040,,d,20120131,143.50,156.75,129.50,135.50,607359 8040,,d,20120130,133.25,142.75,133.25,142.75,201950 8040,,d,20120129,132.25,140.75,132.25,132.75,636754 8040,,d,20120128,122.00,148.50,122.00,132.00,661946 8040,,d,20120127,121.50,135.50,121.50,135.00,593542 8040,,d,20120126,0.00,0.00,0.00,0.00,0 8040,,d,20120125,129.75,129.75,129.75,0.00,2 8040,,d,20120124,114.50,131.00,114.50,129.75,595677 8040,,d,20120123,136.25,146.00,121.25,126.00,673543 8040,,d,20120122,139.50,139.50,134.25,134.25,159459 8040,,d,20120121,153.25,153.25,144.75,144.75,78164 8040,,d,20120120,127.50,153.50,127.50,153.50,189063 8040,,d,20120119,151.25,151.25,141.25,141.50,106957 8040,,d,20120118,151.25,151.25,151.25,151.25,67266 8040,,d,20120117,165.25,165.25,156.00,156.00,104624 8040,,d,20120116,175.75,175.75,169.00,169.00,66576 8040,,d,20120115,176.00,176.00,160.50,160.50,137530 8040,,d,20120114,142.50,167.25,140.75,162.00,110103 8040,,d,20120113,160.75,171.50,145.25,155.75,209233 8040,,d,20120112,161.25,161.25,141.00,161.25,156754 8040,,d,20120111,146.75,146.75,146.75,146.75,1500 8040,,d,20120110,133.50,133.50,133.50,133.50,1500 8040,,d,20120109,121.50,121.50,121.50,121.50,500 8040,,d,20120108,110.50,110.50,110.50,110.50,1500 8040,,d,20120107,100.50,100.50,100.50,100.50,200 8040,,d,20120106,91.50,91.50,75.00,91.50,4833 8040,,d,20120105,76.00,83.25,69.00,83.25,169394 8040,,d,20120104,70.50,78.00,67.00,75.75,158116 8040,,d,20120103,69.75,71.00,69.75,71.00,60058 8040,,d,20120102,82.25,85.00,73.75,73.75,81462 8040,,d,20120101,84.25,84.25,81.75,81.75,18346 8040,,d,20111231,0.00,0.00,0.00,0.00,0 8040,,d,20111230,68.75,77.00,66.25,77.00,47453 8040,,d,20111229,70.00,70.00,66.00,70.00,26713 8040,,d,20111228,70.00,73.25,70.00,73.25,59877 8040,,d,20111227,88.50,88.50,77.50,77.50,80280 8040,,d,20111226,0.00,0.00,0.00,0.00,0 8040,,d,20111225,84.00,84.00,84.00,84.00,4992 8040,,d,20111224,79.00,79.00,76.50,76.50,43482 8040,,d,20111223,79.50,85.50,72.00,72.00,141274 8040,,d,20111222,0.00,0.00,0.00,0.00,0 8040,,d,20111221,87.50,87.50,79.75,79.75,297893 8040,,d,20111220,88.00,88.00,88.00,88.00,234 8040,,d,20111219,81.50,81.50,81.50,81.50,555 8040,,d,20111218,62.25,74.25,62.25,74.25,123629 8040,,d,20111217,0.00,0.00,0.00,0.00,0 8040,,d,20111216,62.25,67.50,62.25,67.50,241315 8040,,d,20111215,65.25,65.25,55.75,61.50,133026 8040,,d,20111214,0.00,0.00,0.00,0.00,0 8040,,d,20111213,65.25,65.25,60.00,60.00,67387 8040,,d,20111212,71.50,71.50,65.50,65.50,25014 8040,,d,20111211,73.50,73.50,70.75,70.75,49840 8040,,d,20111210,77.50,77.50,67.50,75.00,216156 8040,,d,20111209,76.00,76.00,70.50,70.50,49529 8040,,d,20111208,0.00,0.00,0.00,0.00,0 8040,,d,20111207,64.75,71.50,61.50,71.50,110773 8040,,d,20111206,65.00,65.00,65.00,65.00,2545 8040,,d,20111205,54.50,60.50,54.50,60.50,24910 8040,,d,20111204,51.75,56.50,47.30,55.25,260596 8040,,d,20111203,62.50,62.50,51.50,51.50,3732000 8040,,d,20111202,57.00,57.00,46.80,57.00,13381287 8040,,d,20111201,52.00,52.00,52.00,52.00,77000 8040,,d,20111130,50.50,50.50,41.40,50.50,5795847 8040,,d,20111129,46.00,46.00,37.80,46.00,1915947 8040,,d,20111128,34.30,41.90,34.30,41.90,2406926 8040,,d,20111127,38.10,38.10,38.10,38.10,387461 8040,,d,20111126,34.70,34.70,34.70,34.70,2000 8040,,d,20111125,31.60,31.60,31.60,31.60,385127 8040,,d,20111124,28.80,28.80,28.80,28.80,20161 8040,,d,20111123,29.70,30.00,26.20,26.20,364606 8040,,d,20111122,30.80,31.00,29.00,29.10,105844 8040,,d,20111121,27.80,30.90,27.80,30.90,101343 8040,,d,20111120,27.50,30.10,27.50,30.10,908124 8040,,d,20111119,29.80,31.00,27.20,27.40,308312 8040,,d,20111118,32.00,36.60,30.00,30.00,12311569 8040,,d,20111117,40.70,40.70,33.30,33.30,2055584 8040,,d,20111116,30.60,37.00,30.60,37.00,40671 8040,,d,20111115,33.70,33.70,28.60,33.70,304891 8040,,d,20111114,31.00,31.00,28.80,30.70,262075 8040,,d,20111113,27.40,29.90,25.70,28.20,27916965 8040,,d,20111112,25.00,27.20,24.80,27.20,16162092 8040,,d,20111111,22.50,24.75,22.50,24.75,3867179 8040,,d,20111110,22.45,24.75,22.45,22.50,10085171 8040,,d,20111109,22.65,24.75,22.50,22.50,2848426 8040,,d,20111108,21.00,25.30,21.00,22.50,699273 8040,,d,20111107,22.75,27.60,22.75,23.00,1575928 8040,,d,20111106,25.10,25.10,22.25,25.10,2218981 8040,,d,20111105,22.85,22.85,22.85,22.85,722118 8040,,d,20111104,20.80,20.80,20.80,20.80,152769 8040,,d,20111103,18.95,18.95,18.95,18.95,353842 8040,,d,20111102,17.25,17.35,17.25,17.25,176815 8040,,d,20111101,55.00,60.75,51.00,10.00,202573 8040,,d,20111031,53.50,55.75,53.50,55.75,98418 8040,,d,20111030,48.40,51.50,48.40,51.50,240225 8040,,d,20111029,45.60,47.70,45.60,47.70,167606 8040,,d,20111028,47.30,47.30,39.30,44.00,255211 8040,,d,20111027,49.70,52.25,42.80,43.00,211908 8040,,d,20111026,52.00,52.00,47.50,47.50,205640 8040,,d,20111025,56.75,56.75,52.75,52.75,57739 8040,,d,20111024,58.00,58.00,57.75,58.00,107705 8040,,d,20111023,65.00,65.00,62.50,62.50,29414 8040,,d,20111022,65.00,67.25,59.75,67.25,120693 8040,,d,20111021,0.00,0.00,0.00,0.00,0 8040,,d,20111020,0.00,0.00,0.00,0.00,0 8040,,d,20111019,0.00,0.00,0.00,0.00,0 8040,,d,20111018,0.00,0.00,0.00,0.00,0 8040,,d,20111017,0.00,0.00,0.00,0.00,0 8040,,d,20111016,0.00,0.00,0.00,0.00,0 8040,,d,20111012,0.00,0.00,0.00,0.00,0 8040,,d,20101205,62.25,66.00,60.25,66.00,69815 8040,,d,20101204,64.25,65.50,58.50,65.50,151884 8040,,d,20101203,60.25,64.75,60.25,64.25,25251 8040,,d,20101202,54.25,59.00,54.25,59.00,94407 8040,,d,20101201,52.25,53.75,52.25,53.75,13369 8040,,d,20101123,60.50,60.50,56.50,56.75,48477 8040,,d,20101122,62.50,62.50,62.50,62.50,3422 8040,,d,20101121,62.50,62.50,62.00,62.50,80000 8040,,d,20101120,0.00,0.00,0.00,0.00,0 8040,,d,20101119,0.00,0.00,0.00,0.00,0 8040,,d,20101118,0.00,0.00,0.00,0.00,0 8040,,d,20101117,0.00,0.00,0.00,0.00,0 8040,,d,20101116,0.00,0.00,0.00,0.00,0 8040,,d,20101115,0.00,0.00,0.00,0.00,0 8040,,d,20101114,0.00,0.00,0.00,0.00,0 8040,,d,20101113,57.00,57.00,57.00,57.00,100074 8040,,d,20101112,52.00,54.25,52.00,52.00,1024 8040,,d,20101111,48.80,52.75,48.80,52.75,4292 8040,,d,20101110,48.40,48.40,48.40,48.40,4292 8040,,d,20101109,0.00,0.00,0.00,0.00,0 8040,,d,20101108,49.50,49.50,49.50,49.50,108804 8040,,d,20101107,45.00,45.00,45.00,45.00,32535 8040,,d,20101106,41.60,45.00,41.00,41.00,1248779 8040,,d,20101105,41.00,41.00,41.00,41.00,600 8040,,d,20101104,46.00,46.80,42.20,43.00,1338576 8040,,d,20101103,46.40,46.40,46.40,46.40,656 8040,,d,20101102,39.90,43.90,39.90,43.90,32044 8040,,d,20101101,41.90,45.00,41.90,44.00,850506 8040,,d,20101031,38.50,45.00,36.90,41.10,614044 8040,,d,20101030,41.00,41.00,41.00,41.00,14267 8040,,d,20101029,41.50,41.50,41.00,41.00,36060 8040,,d,20101028,40.60,41.50,40.60,41.50,125314 8040,,d,20101027,40.70,40.70,40.60,40.60,104626 8040,,d,20101026,40.00,43.00,35.80,37.00,213547 8040,,d,20101025,43.00,43.00,39.50,39.50,253915 8040,,d,20101024,40.50,43.80,40.50,43.80,45906 8040,,d,20101023,0.00,0.00,0.00,0.00,0 8040,,d,20101022,39.90,42.90,36.00,42.90,2043692 8040,,d,20101021,40.20,43.50,36.50,39.00,748224 8040,,d,20101020,43.20,45.60,39.10,40.00,2082781 8040,,d,20101019,43.10,43.10,41.90,41.90,411793 8040,,d,20101018,42.00,43.10,41.40,43.10,694175 8040,,d,20101017,38.30,41.80,38.10,41.80,787163 8040,,d,20101016,38.00,38.00,38.00,38.00,16470 8040,,d,20101015,36.00,36.00,36.00,36.00,6820 8040,,d,20101014,35.00,36.80,35.00,35.00,1873 8040,,d,20101013,34.00,35.50,29.80,34.60,147308 8040,,d,20101012,36.00,36.00,32.30,32.30,242885 8040,,d,20101011,28.90,34.00,28.90,34.00,24607 8040,,d,20101010,30.00,32.10,30.00,31.00,114614 8040,,d,20101009,34.10,34.10,29.50,29.50,178548 8040,,d,20101008,31.00,31.00,31.00,31.00,900 8040,,d,20101007,33.90,33.90,33.90,33.90,1000 8040,,d,20101006,0.00,0.00,0.00,0.00,0 8040,,d,20101005,0.00,0.00,0.00,0.00,0 8040,,d,20101004,0.00,0.00,0.00,0.00,0 8040,,d,20101003,30.90,30.90,30.90,30.90,1000 8040,,d,20101002,28.10,28.10,28.10,28.10,22751 8040,,d,20101001,31.20,31.20,25.60,25.60,49062 8040,,d,20100930,31.20,31.20,31.20,0.00,1 8040,,d,20100929,34.60,34.60,28.40,28.40,6042 8040,,d,20100928,38.30,38.30,31.50,31.50,346296 8040,,d,20100927,42.50,42.50,34.90,34.90,124456 8040,,d,20100926,38.70,38.70,38.70,38.70,4986 8040,,d,20100925,35.20,35.20,29.30,35.20,93243 8040,,d,20100924,39.00,39.00,32.00,32.00,37759 8040,,d,20100923,35.50,35.50,35.50,35.50,12345 8040,,d,20100922,39.30,39.30,39.30,39.30,13644 8040,,d,20100921,0.00,0.00,0.00,0.00,0 8040,,d,20100920,35.80,35.80,35.80,35.80,8074 8040,,d,20100919,39.60,39.60,32.60,32.60,312484 8040,,d,20100918,44.00,44.00,36.00,36.00,348399 8040,,d,20100917,42.90,42.90,35.10,40.00,413389 8040,,d,20100916,42.30,44.00,36.00,39.00,15663 8040,,d,20100915,48.80,48.80,40.00,40.00,3222 8040,,d,20100914,0.00,0.00,0.00,0.00,0 8040,,d,20100913,0.00,0.00,0.00,0.00,0 8040,,d,20100912,0.00,0.00,0.00,0.00,0 8040,,d,20100911,0.00,0.00,0.00,0.00,0 8040,,d,20100910,0.00,0.00,0.00,0.00,0 8040,,d,20100909,0.00,0.00,0.00,0.00,0 8040,,d,20100908,50.00,50.25,44.40,44.40,7417 8040,,d,20100907,49.30,49.30,49.30,49.30,776 8040,,d,20100906,52.25,54.75,45.20,54.75,337522 8040,,d,20100905,49.80,60.00,49.50,49.90,2312088 8040,,d,20100904,56.50,65.75,54.75,54.75,21791 8040,,d,20100903,73.00,73.00,60.00,60.75,68289 8040,,d,20100902,81.00,81.00,66.50,66.50,16460 8040,,d,20100901,81.00,83.00,73.75,73.75,50000 8040,,d,20100831,0.00,0.00,0.00,0.00,0 8040,,d,20100830,80.00,81.00,80.00,81.00,6576 8040,,d,20100829,0.00,0.00,0.00,0.00,0 8040,,d,20100828,0.00,0.00,0.00,0.00,0 8040,,d,20100827,0.00,0.00,0.00,0.00,0 8040,,d,20100826,86.50,88.25,86.50,88.25,6149 8040,,d,20100825,0.00,0.00,0.00,0.00,0 8040,,d,20100824,0.00,0.00,0.00,0.00,0 8040,,d,20100823,0.00,0.00,0.00,0.00,0 8040,,d,20100822,0.00,0.00,0.00,0.00,0 8040,,d,20100821,80.00,93.00,80.00,93.00,10824 8040,,d,20100820,87.00,87.00,85.00,85.00,134725 8040,,d,20100819,0.00,0.00,0.00,0.00,0 8040,,d,20100818,0.00,0.00,0.00,0.00,0 8040,,d,20100817,93.50,93.50,93.50,93.25,11 8040,,d,20100816,89.00,93.25,82.75,93.25,16142 8040,,d,20100815,0.00,0.00,0.00,0.00,0 8040,,d,20100814,88.25,88.25,88.25,88.25,87370 8040,,d,20100813,80.25,81.00,80.25,80.25,26483 8040,,d,20100812,0.00,0.00,0.00,81.50,0 8040,,d,20100811,81.00,81.50,81.00,81.50,73108 8040,,d,20100810,0.00,0.00,0.00,86.25,0 8040,,d,20100809,83.75,91.50,83.75,86.25,5999994 8040,,d,20100808,0.00,0.00,0.00,83.25,0 8040,,d,20100807,0.00,0.00,0.00,83.25,0 8040,,d,20100806,83.25,101.25,83.25,83.25,48849 8040,,d,20100805,0.00,0.00,0.00,92.25,0 8040,,d,20100804,85.50,92.25,85.50,92.25,122211 8040,,d,20100803,95.50,95.50,78.75,85.00,25683 8040,,d,20100802,95.00,101.00,84.75,87.00,770526 8040,,d,20100801,95.25,95.25,92.25,92.25,20489 8040,,d,20100731,83.75,89.75,83.75,89.75,30041 8040,,d,20100730,82.00,84.00,82.00,84.00,11041 8040,,d,20100729,83.75,88.50,83.75,88.50,15355 8040,,d,20100728,0.00,0.00,0.00,83.50,0 8040,,d,20100727,77.75,94.50,77.75,83.50,43360 8040,,d,20100726,0.00,0.00,0.00,86.00,0 8040,,d,20100725,71.75,86.50,71.75,86.00,65792 8040,,d,20100724,82.00,84.75,73.75,78.75,59855 8040,,d,20100723,70.00,81.25,70.00,81.25,312210 8040,,d,20100722,76.75,76.75,76.75,76.75,816 8040,,d,20100721,75.50,85.00,75.50,84.75,2713104 8040,,d,20100720,84.00,84.00,83.25,83.50,974 8040,,d,20100719,86.50,86.50,72.50,84.00,67888 8040,,d,20100718,84.75,84.75,79.25,80.00,36567 8040,,d,20100717,84.75,84.75,76.00,82.00,51189 8040,,d,20100716,82.00,89.00,82.00,82.00,233599 8040,,d,20100715,92.75,92.75,79.50,81.50,60525 8040,,d,20100714,91.25,91.25,87.50,87.50,19485 8040,,d,20100713,82.25,85.00,82.25,84.50,15086 8040,,d,20100712,93.50,93.50,89.25,90.00,6513 8040,,d,20100711,89.50,97.50,85.00,85.00,30078 8040,,d,20100710,88.00,89.25,88.00,89.00,5275 8040,,d,20100709,103.00,110.00,93.50,97.50,32462 8040,,d,20100708,99.75,120.00,99.25,103.00,64342 8040,,d,20100707,111.75,111.75,109.50,109.50,8680 8040,,d,20100706,108.50,110.25,101.75,101.75,70755 8040,,d,20100705,112.75,112.75,112.75,112.75,38943 8040,,d,20100704,124.00,132.75,114.00,115.00,74377 8040,,d,20100703,119.50,126.00,119.50,122.75,33365 8040,,d,20100627,113.75,123.25,113.00,119.00,1275610 8040,,d,20100626,114.50,114.50,114.50,114.50,173266 8040,,d,20100624,114.00,115.00,114.00,115.00,453752 8040,,d,20100622,115.25,126.50,104.75,126.25,2039181 8040,,d,20100621,106.00,126.75,106.00,115.25,1758386 8040,,d,20100620,104.00,126.50,104.00,117.25,1532404 8040,,d,20100616,97.50,115.25,97.50,115.25,858572 8040,,d,20100615,115.50,126.50,104.00,105.00,2705093 8040,,d,20100614,100.25,120.00,100.25,115.00,2569570 8040,,d,20100613,95.50,115.25,95.50,110.00,688210 8040,,d,20100612,101.00,111.00,94.00,105.75,525071 8040,,d,20100611,101.25,103.75,101.25,103.75,158508 8040,,d,20100610,105.25,113.00,97.75,110.00,862751 8040,,d,20100608,100.00,108.25,89.00,108.25,1076257 8040,,d,20100607,105.00,115.50,98.50,98.50,1040100 8040,,d,20100606,105.00,105.00,105.00,105.00,1341 8040,,d,20100601,104.50,104.50,104.50,104.50,519 8040,,d,20100531,104.25,104.25,104.25,104.25,40000 8040,,d,20100530,98.25,104.00,86.00,103.25,145846 8040,,d,20100528,94.75,94.75,94.75,94.75,12541 8040,,d,20100527,96.00,105.50,86.50,86.50,50077 8040,,d,20100526,96.00,96.00,88.50,96.00,77046 8040,,d,20100524,97.00,97.50,97.00,97.50,158449 8040,,d,20100523,104.00,104.00,104.00,104.00,545 8040,,d,20100522,109.25,121.25,99.50,103.75,240023 8040,,d,20100521,110.00,110.25,110.00,110.25,28991 8040,,d,20100520,114.25,120.25,110.50,120.25,76331 8040,,d,20100518,108.50,121.00,99.75,120.00,204749 8040,,d,20100517,110.00,110.00,110.00,110.00,39312 8040,,d,20100516,110.50,116.75,110.50,116.75,46805 8040,,d,20100515,109.00,118.00,98.00,116.00,95786 8040,,d,20100514,111.00,119.00,106.75,107.75,103368 8040,,d,20100513,113.25,118.25,110.00,118.25,70146 8040,,d,20100512,109.00,117.00,109.00,117.00,54004 8040,,d,20100511,111.00,113.00,111.00,113.00,15456 8040,,d,20100510,112.75,112.75,112.75,112.75,406 8040,,d,20100509,110.00,112.50,102.00,112.50,93496 8040,,d,20100508,111.00,113.00,102.00,112.25,45045 8040,,d,20100507,111.00,111.75,111.00,111.75,2990 8040,,d,20100506,114.75,114.75,103.75,109.75,32412 8040,,d,20100505,111.25,114.75,111.25,114.75,25215 8040,,d,20100504,110.75,114.00,110.75,114.00,26889 8040,,d,20100503,111.00,114.50,110.25,114.50,45959 8040,,d,20100502,103.75,108.50,103.75,108.50,81903 8040,,d,20100501,103.50,106.25,103.50,106.25,196379 8040,,d,20100430,108.00,112.50,108.00,112.50,132514 8040,,d,20100429,117.25,118.00,117.25,118.00,33333 8040,,d,20100428,114.25,117.00,114.25,117.00,67133 8040,,d,20100427,127.00,127.00,106.25,114.50,431018 8040,,d,20100426,116.00,118.00,115.00,117.75,141620 8040,,d,20100425,125.50,125.50,113.75,114.75,69322 8040,,d,20100424,135.50,148.75,122.25,125.25,336375 8040,,d,20100423,135.25,135.25,135.25,135.25,1000 8040,,d,20100422,127.50,133.00,127.50,133.00,232502 8040,,d,20100421,131.50,137.00,131.50,137.00,155751 8040,,d,20100420,133.00,136.25,133.00,136.25,136007 8040,,d,20100419,137.00,152.25,137.00,144.50,255155 8040,,d,20100418,137.00,138.50,137.00,138.50,342468 8040,,d,20100417,152.75,152.75,126.25,142.75,31055 8040,,d,20100416,135.50,139.75,134.75,139.75,169206 8040,,d,20100415,128.25,153.25,126.00,147.50,412360 8040,,d,20100414,132.00,139.50,132.00,139.50,250341 8040,,d,20100413,145.50,162.00,137.50,137.50,507115 8040,,d,20100412,133.25,149.75,132.50,149.00,509507 8040,,d,20100411,141.00,142.00,135.00,142.00,323176 8040,,d,20100410,145.00,146.00,145.00,146.00,236576 8040,,d,20100409,145.50,156.25,130.75,149.75,456753 8040,,d,20100408,144.00,145.25,144.00,145.25,389457 8040,,d,20100407,150.75,155.00,139.75,155.00,444466 8040,,d,20100406,148.75,158.00,148.75,154.50,240780 8040,,d,20100405,146.00,151.25,145.50,150.00,121901 8040,,d,20100404,141.00,154.50,140.00,145.50,470371 8040,,d,20100403,133.75,142.50,121.00,140.75,241894 8040,,d,20100402,128.75,141.00,128.75,129.75,263694 8040,,d,20100401,130.00,142.50,130.00,142.50,181526 8040,,d,20100331,129.75,129.75,118.25,129.75,55543 8040,,d,20100330,134.00,134.00,118.25,118.25,45883 8040,,d,20100329,135.25,135.25,114.00,122.25,193706 8040,,d,20100328,141.00,141.00,115.75,123.00,62408 8040,,d,20100327,131.00,133.75,128.25,128.25,338198 8040,,d,20100326,122.50,122.50,122.50,122.50,449176 8040,,d,20100325,117.75,125.75,117.75,125.75,12416 8040,,d,20100324,96.00,116.75,96.00,116.75,8351 8040,,d,20100323,100.00,119.75,100.00,106.25,210000 8040,,d,20100322,120.00,120.00,98.75,109.75,54371 8040,,d,20100321,109.00,109.25,107.50,109.25,4906 8040,,d,20100320,83.00,100.75,83.00,100.75,110478 8040,,d,20100319,91.75,110.50,91.75,91.75,10367 8040,,d,20100316,99.00,101.00,90.50,100.50,12209 8040,,d,20100315,111.25,118.50,99.00,99.00,50434 8040,,d,20100314,105.50,117.75,97.25,109.25,1507419 8040,,d,20100313,119.00,119.00,107.75,107.75,23825 8040,,d,20100311,100.00,111.25,91.75,109.00,60262 8040,,d,20100310,95.50,101.50,95.50,101.50,53881 8040,,d,20100309,90.00,106.00,90.00,106.00,31929 8040,,d,20100308,86.00,99.00,86.00,99.00,41580 8040,,d,20100307,95.00,95.25,85.75,95.25,26031 8040,,d,20100306,89.75,95.25,81.50,95.00,69878 8040,,d,20100305,90.00,90.00,90.00,90.00,200 8040,,d,20100304,71.75,87.00,71.75,87.00,44442 8040,,d,20100303,86.75,86.75,79.25,79.25,1537 8040,,d,20100302,80.25,87.25,80.25,87.25,44415 8040,,d,20100301,79.00,80.00,77.00,79.50,69761 8040,,d,20100228,79.00,84.50,73.00,77.75,38114 8040,,d,20100227,76.00,83.00,76.00,78.00,40650 8040,,d,20100220,87.00,87.00,87.00,75.50,1268 8040,,d,20100219,94.75,96.00,94.75,96.00,120091 8040,,d,20100218,106.75,112.00,104.50,104.50,153077 8040,,d,20100217,98.25,106.75,98.25,102.50,218177 8040,,d,20100206,0.00,0.00,0.00,97.25,0 8040,,d,20100107,0.00,0.00,0.00,97.25,0 8040,,d,20100106,0.00,97.25,97.25,97.25,333 8040,,d,20100105,0.00,0.00,0.00,108.00,0 8040,,d,20100104,0.00,110.00,110.00,108.00,1 8040,,d,20100103,0.00,0.00,0.00,108.00,0 8040,,d,20100102,0.00,108.00,108.00,108.00,140 8040,,d,20100101,0.00,99.25,99.25,99.25,1484 8040,,d,20091231,0.00,122.25,110.25,110.25,121014 8040,,d,20091230,0.00,122.25,109.75,122.25,12206 8040,,d,20091229,0.00,120.25,110.00,119.00,46207 8040,,d,20091228,0.00,121.25,110.25,121.00,76933 8040,,d,20091227,0.00,119.00,110.75,122.00,1151 8040,,d,20091226,0.00,122.00,113.25,122.00,30826 8040,,d,20091225,0.00,120.00,106.50,119.00,1295905 8040,,d,20091224,0.00,118.25,106.00,118.25,125182 8040,,d,20091223,0.00,117.00,114.75,117.00,20000 8040,,d,20091222,0.00,113.75,111.00,113.50,10000 8040,,d,20091221,0.00,0.00,0.00,111.50,0 8040,,d,20091220,0.00,116.25,95.25,111.50,130195 8040,,d,20091219,0.00,110.00,93.75,105.75,41282 8040,,d,20091218,0.00,114.25,93.75,104.00,111938 8040,,d,20091217,0.00,104.00,104.00,104.00,4850 8040,,d,20091216,0.00,104.00,104.00,104.00,145 8040,,d,20091215,0.00,108.00,107.00,107.00,1888 8040,,d,20091214,0.00,111.00,107.00,111.00,18587 8040,,d,20091213,0.00,107.00,107.00,107.00,1515 8040,,d,20091212,0.00,103.00,97.50,103.00,4149 8040,,d,20091211,0.00,100.00,93.00,100.00,13860 8040,,d,20091210,0.00,99.00,90.00,95.00,6353 8040,,d,20091209,0.00,97.75,85.00,90.00,12860 8040,,d,20091208,0.00,96.50,89.00,89.00,22565 8040,,d,20091207,0.00,90.00,87.25,87.75,6222 8040,,d,20091206,0.00,99.00,82.00,82.00,2778 8040,,d,20091205,0.00,90.00,82.00,90.00,5978 8040,,d,20091204,0.00,97.75,82.00,82.00,1154 8040,,d,20091203,0.00,89.00,81.00,89.00,2368 8040,,d,20091202,0.00,89.00,81.00,81.00,5979 8040,,d,20091201,0.00,86.00,78.00,81.00,14644 8040,,d,20091130,0.00,85.00,78.25,78.25,4995 8040,,d,20091129,0.00,84.00,77.00,78.00,13800 8040,,d,20091128,0.00,90.00,77.00,77.00,15513 8040,,d,20091127,0.00,0.00,0.00,82.50,0 8040,,d,20091126,0.00,0.00,0.00,82.50,0 8040,,d,20091125,0.00,82.50,74.25,82.50,16008 8040,,d,20091124,0.00,82.00,75.00,75.00,16026 8040,,d,20091123,0.00,75.00,75.00,75.00,1000 8040,,d,20091122,0.00,77.25,73.00,77.25,599471 8040,,d,20091121,0.00,77.00,70.00,70.25,12529 8040,,d,20091120,0.00,80.00,68.00,70.00,103318 8040,,d,20091119,0.00,0.00,0.00,73.00,0 8040,,d,20091118,0.00,74.00,69.00,73.00,150215 8040,,d,20091116,0.00,77.00,68.00,68.00,79545 8040,,d,20091115,0.00,77.00,70.00,70.00,52415 8040,,d,20091114,0.00,83.00,70.00,70.00,130420 8040,,d,20091113,0.00,77.00,70.00,77.00,80879 8040,,d,20091112,0.00,73.00,67.00,70.00,133698 8040,,d,20091111,0.00,79.00,65.00,66.50,2609177 8040,,d,20091110,0.00,77.00,70.00,72.00,32110 8040,,d,20091109,0.00,77.00,70.00,70.00,18883 8040,,d,20091108,0.00,79.00,70.50,70.50,94718 8040,,d,20091107,0.00,80.00,72.25,72.25,19715 8040,,d,20091106,0.00,73.00,73.00,73.00,3201 8040,,d,20091105,0.00,81.00,66.50,73.00,141347 8040,,d,20091104,0.00,80.50,73.50,73.75,29276 8040,,d,20091103,0.00,80.00,73.00,73.25,98044 8040,,d,20091102,0.00,78.00,64.50,73.00,308745 8040,,d,20091101,0.00,84.00,69.50,71.50,188054 8040,,d,20091031,0.00,77.00,77.00,77.00,2515 8040,,d,20091030,0.00,85.00,77.00,77.00,1032401 8040,,d,20091029,0.00,85.00,85.00,85.00,527 8040,,d,20091028,0.00,85.00,85.00,85.00,1120 8040,,d,20091027,0.00,85.00,85.00,85.00,36 8040,,d,20091026,0.00,85.00,85.00,85.00,16021 8040,,d,20091025,0.00,0.00,0.00,85.75,0 8040,,d,20091024,0.00,85.75,78.00,85.75,28191 8040,,d,20091023,0.00,78.00,78.00,78.00,5436 8040,,d,20091022,0.00,78.00,78.00,78.00,84325 8040,,d,20091021,0.00,78.00,78.00,78.00,5847 8040,,d,20091020,0.00,78.00,78.00,78.00,3494 8040,,d,20091019,0.00,78.00,78.00,78.00,10962 8040,,d,20091018,0.00,78.00,78.00,78.00,16383 8040,,d,20091017,0.00,0.00,0.00,178.00,0 8040,,d,20091016,0.00,0.00,0.00,178.00,0 8040,,d,20091015,0.00,0.00,0.00,178.00,0 8040,,d,20091014,0.00,0.00,0.00,178.00,0 8040,,d,20091013,0.00,0.00,0.00,178.00,0 8040,,d,20091012,0.00,0.00,0.00,178.00,0 8040,,d,20091011,0.00,0.00,0.00,178.00,0 8040,,d,20091010,0.00,0.00,0.00,178.00,0 8040,,d,20091009,0.00,0.00,0.00,178.00,0 8040,,d,20090501,0.00,0.00,0.00,178.00,0 8040,,d,20090424,0.00,178.00,178.00,178.00,253 8040,,d,20090423,0.00,197.00,178.75,178.75,24291 8040,,d,20090421,0.00,199.00,198.50,198.50,60000 8040,,d,20090420,0.00,181.00,165.00,181.00,26893 8040,,d,20090419,0.00,165.00,165.00,165.00,55 8040,,d,20090416,0.00,181.00,165.00,165.00,2972 8040,,d,20090415,0.00,182.00,166.00,182.00,9265 8040,,d,20090413,0.00,165.50,151.00,165.50,8000 8040,,d,20090412,0.00,150.50,150.50,150.50,1000 8040,,d,20090404,0.00,137.00,137.00,137.00,803 8040,,d,20090403,0.00,150.00,137.00,137.00,5894 8040,,d,20090401,0.00,152.00,152.00,152.00,446 8040,,d,20090330,0.00,152.25,152.25,152.25,101500 8040,,d,20090329,0.00,138.50,136.00,138.50,1147 8040,,d,20090328,0.00,126.00,126.00,126.00,933 8040,,d,20090327,0.00,140.00,126.00,126.00,24375 8040,,d,20090326,0.00,140.00,140.00,140.00,1220 8040,,d,20090325,0.00,154.00,140.00,140.00,119620 8040,,d,20090323,0.00,154.00,130.00,154.00,81091 8040,,d,20090321,0.00,140.00,129.00,140.00,150000 8040,,d,20090320,0.00,128.00,128.00,128.00,6916 8040,,d,20090319,0.00,130.00,128.00,128.00,21129 8040,,d,20090318,0.00,153.00,126.00,130.00,263125 8040,,d,20090317,0.00,145.00,119.00,140.00,199512 8040,,d,20090316,0.00,146.00,132.00,132.00,16680 8040,,d,20090315,0.00,161.00,146.00,146.00,67622 8040,,d,20090314,0.00,178.00,162.00,162.00,51023 8040,,d,20090312,0.00,179.25,169.00,179.00,1050000 8040,,d,20090311,0.00,163.00,153.00,163.00,141111 8040,,d,20090310,0.00,149.50,123.00,149.00,463333 8040,,d,20090309,0.00,136.00,112.00,136.00,14639 8040,,d,20090308,0.00,124.00,124.00,124.00,7828 8040,,d,20090306,0.00,124.00,124.00,124.00,1312 8040,,d,20090305,0.00,124.00,124.00,124.00,3341 8040,,d,20090303,0.00,134.00,124.00,124.00,1106359 8040,,d,20090302,0.00,157.00,137.75,137.75,74479 8040,,d,20090301,0.00,153.00,137.75,153.00,59054 8040,,d,20090228,0.00,168.25,149.00,153.00,17240 8040,,d,20090226,0.00,168.00,153.00,153.00,690 8040,,d,20090225,0.00,153.25,138.00,153.25,4583 8040,,d,20090223,0.00,139.50,115.00,139.50,99640 8040,,d,20090222,0.00,134.00,116.00,127.00,79517 8040,,d,20090221,0.00,131.00,108.00,123.00,117352 8040,,d,20090220,0.00,120.00,112.00,120.00,3807 8040,,d,20090219,0.00,131.00,120.00,120.00,7876 8040,,d,20090218,0.00,162.75,133.25,133.25,48697 8040,,d,20090217,0.00,164.00,148.00,148.00,29231 8040,,d,20090216,0.00,177.00,164.25,164.25,12655 8040,,d,20090215,0.00,222.25,182.25,182.25,359528 8040,,d,20090214,0.00,202.25,186.00,202.25,12281 8040,,d,20090213,0.00,184.00,165.00,184.00,69285 8040,,d,20090212,0.00,189.00,155.00,168.00,247633 8040,,d,20090211,0.00,209.00,172.00,172.00,23222 8040,,d,20090210,0.00,190.25,157.00,190.00,302440 8040,,d,20090209,0.00,173.00,153.00,173.00,2320 8040,,d,20090208,0.00,170.00,140.00,170.00,764652 8040,,d,20090207,0.00,170.00,139.50,155.00,75642 8040,,d,20090206,0.00,155.00,155.00,155.00,1725 8040,,d,20090205,0.00,155.00,155.00,155.00,2365 8040,,d,20090204,0.00,158.00,145.00,155.00,22509 8040,,d,20090203,0.00,144.00,139.00,144.00,12188 8040,,d,20090202,0.00,167.00,137.00,144.00,73157 8040,,d,20090201,0.00,152.00,137.00,152.00,72270 8040,,d,20090130,0.00,152.00,126.00,152.00,432429 8040,,d,20090129,0.00,139.00,139.00,139.00,500 8040,,d,20090128,0.00,126.50,115.00,126.50,144002 8040,,d,20090126,0.00,124.00,114.00,115.00,254602 8040,,d,20090125,0.00,125.00,114.00,114.00,163741 8040,,d,20090124,0.00,125.00,114.00,114.00,478029 8040,,d,20090123,0.00,114.00,114.00,114.00,3884 8040,,d,20090119,0.00,114.00,114.00,114.00,3233 8040,,d,20090117,0.00,114.00,114.00,114.00,22738 8040,,d,20090116,0.00,114.00,107.00,114.00,233951 8040,,d,20090115,0.00,114.00,114.00,114.00,150 8040,,d,20090111,0.00,101.00,101.00,101.00,34285 8040,,d,20090110,0.00,101.00,100.00,101.00,14052 8040,,d,20090109,0.00,110.00,100.00,100.00,35192 8040,,d,20090108,0.00,100.00,96.00,100.00,151777 8040,,d,20090107,0.00,94.50,94.50,94.50,160 8040,,d,20090103,0.00,71.50,71.20,71.50,272636 8040,,d,20090102,0.00,64.95,64.95,64.95,10744 8040,,d,20090101,0.00,59.20,59.20,59.20,2000 8040,,d,20081231,0.00,53.95,51.00,53.95,34692 8040,,d,20081229,0.00,49.15,49.15,49.15,64958 8040,,d,20081228,0.00,44.75,36.70,44.75,50535 8040,,d,20081227,0.00,40.75,40.75,40.75,400 8040,,d,20081226,0.00,37.15,30.50,37.15,51315 8040,,d,20081225,0.00,33.85,33.85,33.85,500 8040,,d,20081224,0.00,30.85,30.85,30.85,178588 8040,,d,20081223,0.00,28.15,28.15,28.15,25090 8040,,d,20081222,0.00,25.65,25.65,25.65,585 8040,,d,20081221,0.00,23.35,23.35,23.35,648 8040,,d,20081220,0.00,21.25,21.25,21.25,19853 8040,,d,20081218,0.00,19.35,19.35,19.35,6138 8040,,d,20081215,0.00,17.60,17.60,17.60,2594 8040,,d,20081213,0.00,16.00,16.00,16.00,1000 8040,,d,20081212,0.00,14.55,14.55,14.55,1500 8040,,d,20081207,0.00,13.25,12.00,13.25,273145 8040,,d,20081205,0.00,12.05,12.05,12.05,1500 8040,,d,20081204,0.00,11.00,10.00,11.00,184750 8040,,d,20080918,0.00,167.50,167.50,167.50,55555 8040,,d,20080917,0.00,186.00,186.00,186.00,389107 8040,,d,20080916,0.00,176.75,170.00,170.00,772221 8040,,d,20080915,0.00,160.75,160.75,160.75,1000 8040,,d,20080914,0.00,146.25,145.00,146.25,1159135 8040,,d,20080913,0.00,133.00,111.00,133.00,909028 8040,,d,20080912,0.00,147.00,121.00,121.00,1160092 8040,,d,20080911,0.00,133.75,110.00,133.75,80087 8040,,d,20080910,0.00,148.75,121.75,121.75,71000 8040,,d,20080909,0.00,135.25,110.70,135.25,611741 8040,,d,20080908,0.00,134.20,110.00,123.00,624488 8040,,d,20080827,0.00,148.00,122.00,122.00,3470924 8040,,d,20080826,0.00,148.00,135.10,135.10,23422 8040,,d,20080825,0.00,135.10,135.10,135.10,20000 8040,,d,20080824,0.00,133.65,133.65,133.65,40001 8040,,d,20080823,0.00,148.50,121.50,121.50,2421192 8040,,d,20080822,0.00,147.95,134.50,135.00,959049 8040,,d,20080821,0.00,155.00,133.50,134.50,1553703 8040,,d,20080820,0.00,181.15,148.25,148.25,929781 8040,,d,20080819,0.00,164.70,164.70,164.70,3000 8040,,d,20080818,0.00,222.20,181.80,183.00,24149 8040,,d,20080803,0.00,196.00,196.00,196.00,40000 8040,,d,20080727,0.00,198.00,198.00,198.00,799 8040,,d,20080726,0.00,182.50,182.50,182.50,567 8040,,d,20080714,0.00,166.00,166.00,166.00,600 8040,,d,20080713,0.00,156.00,155.75,156.00,6444 8040,,d,20080712,0.00,143.00,143.00,143.00,600 8040,,d,20080711,0.00,154.00,126.00,130.00,305818 8040,,d,20080709,0.00,140.00,140.00,140.00,555 8040,,d,20080708,0.00,133.00,109.00,133.00,17150 8040,,d,20080707,0.00,121.00,121.00,121.00,33733 8040,,d,20080706,0.00,134.00,110.00,110.00,800 8040,,d,20080705,0.00,148.00,122.00,122.00,152213 8040,,d,20080704,0.00,148.50,121.50,134.75,270050 8040,,d,20080703,0.00,156.75,128.50,135.00,83631 8040,,d,20080702,0.00,143.75,125.00,142.75,207200 8040,,d,20080701,0.00,159.75,138.75,138.75,824360 8040,,d,20080630,0.00,156.00,129.00,154.00,1120570 8040,,d,20080628,0.00,143.25,143.25,143.25,111261 8040,,d,20080627,0.00,163.00,133.75,159.00,1493829 8040,,d,20080626,0.00,148.50,121.50,148.50,1347765 8040,,d,20080625,0.00,135.00,110.75,135.00,611048 8040,,d,20080624,0.00,128.75,112.00,123.00,1424310 8040,,d,20080623,0.00,120.00,119.00,120.00,310999 8040,,d,20080622,0.00,122.00,120.00,120.00,2756746 8040,,d,20080621,0.00,160.50,133.25,133.25,2325 8040,,d,20080620,0.00,149.00,148.00,148.00,8510 8040,,d,20080619,0.00,169.00,164.25,164.25,454603 8040,,d,20080618,0.00,182.50,166.00,182.50,114640 8040,,d,20080617,0.00,188.00,166.00,166.00,2755 8040,,d,20080616,0.00,188.00,154.00,184.25,36189 8040,,d,20080615,0.00,171.00,171.00,171.00,975838 8040,,d,20080614,0.00,190.00,171.00,190.00,50300 8040,,d,20080613,0.00,198.00,162.00,190.00,394139 8040,,d,20080612,0.00,207.00,169.50,180.00,254295 8040,,d,20080611,0.00,188.25,188.25,188.25,31080 8040,,d,20080609,0.00,190.00,172.75,190.00,12866 8040,,d,20080608,0.00,172.75,150.00,172.75,547402 8040,,d,20080607,0.00,157.25,143.00,157.25,2142 8040,,d,20080606,0.00,143.00,143.00,143.00,1050 8040,,d,20080605,0.00,130.00,118.00,130.00,43396 8040,,d,20080604,0.00,144.25,118.25,118.25,61425 8040,,d,20080603,0.00,131.25,131.25,131.25,61730 8040,,d,20080601,0.00,119.50,98.00,119.50,64895 8040,,d,20080531,0.00,108.75,90.00,108.75,216340 8040,,d,20080530,0.00,99.00,90.00,99.00,179326 8040,,d,20080526,0.00,90.00,90.00,90.00,23000 8040,,d,20080525,0.00,110.00,90.00,90.00,942 8040,,d,20080523,0.00,100.00,98.00,100.00,37312 8040,,d,20080522,0.00,108.75,108.75,108.75,91804 8040,,d,20080521,0.00,99.00,95.00,99.00,46837 8040,,d,20080520,0.00,90.00,90.00,90.00,31940 8040,,d,20080519,0.00,86.75,86.00,86.75,141115 8040,,d,20080518,0.00,90.00,79.00,79.00,83132 8040,,d,20080517,0.00,86.25,86.25,86.25,1000 8040,,d,20080516,0.00,95.50,78.50,78.50,69442 8040,,d,20080515,0.00,88.00,87.00,87.00,25374 8040,,d,20080514,0.00,96.75,80.00,80.00,1000 8040,,d,20080513,0.00,88.00,88.00,88.00,2000 8040,,d,20080512,0.00,97.75,81.00,97.75,383800 8040,,d,20080511,0.00,89.00,73.00,89.00,489114 8040,,d,20080510,0.00,97.75,81.00,81.00,274993 8040,,d,20080509,0.00,89.75,80.00,89.75,439321 8040,,d,20080508,0.00,88.75,84.00,88.75,53000 8040,,d,20080505,0.00,80.75,66.25,80.75,5800 8040,,d,20080502,0.00,73.50,73.00,73.50,32625 8040,,d,20080501,0.00,73.25,66.00,67.00,1313856 8040,,d,20080430,0.00,79.00,66.75,66.75,176073 8040,,d,20080429,0.00,73.50,61.00,73.50,2069886 8040,,d,20080428,0.00,67.00,67.00,67.00,1079 8040,,d,20080427,0.00,73.25,60.25,61.00,934127 8040,,d,20080426,0.00,72.00,65.00,66.75,1242861 8040,,d,20080424,0.00,80.00,72.00,72.00,138518 8040,,d,20080423,0.00,88.00,80.00,80.00,177019 8040,,d,20080422,0.00,80.00,80.00,80.00,2682 8040,,d,20080421,0.00,80.00,80.00,80.00,6062 8040,,d,20080420,0.00,87.00,78.50,80.00,1129398 8040,,d,20080419,0.00,97.75,80.25,87.00,1070055 8040,,d,20080417,0.00,89.00,85.00,89.00,51154 8040,,d,20080416,0.00,89.00,89.00,89.00,239467 8040,,d,20080415,0.00,109.00,98.75,98.75,395895 8040,,d,20080414,0.00,121.00,109.50,109.50,237946 8040,,d,20080413,0.00,135.00,121.50,121.50,304199 8040,,d,20080412,0.00,135.00,135.00,135.00,4995 8040,,d,20080411,0.00,135.00,135.00,135.00,8585 8040,,d,20080410,0.00,149.00,135.00,135.00,4440 8040,,d,20080409,0.00,136.00,135.00,136.00,19403 8040,,d,20080407,0.00,135.00,135.00,135.00,10244 8040,,d,20080405,0.00,139.00,135.00,135.00,25829 8040,,d,20080404,0.00,155.00,139.50,139.50,28171 8040,,d,20080403,0.00,155.00,150.00,155.00,26543 8040,,d,20080402,0.00,150.00,146.00,150.00,33563 8040,,d,20080401,0.00,156.00,135.00,146.00,76958 8040,,d,20080331,0.00,143.00,143.00,143.00,10975 8040,,d,20080330,0.00,143.00,141.00,143.00,13238 8040,,d,20080329,0.00,154.00,141.00,141.00,89072 8040,,d,20080328,0.00,167.00,154.00,154.00,23816 8040,,d,20080326,0.00,167.00,137.00,167.00,263188 8040,,d,20080325,0.00,152.00,152.00,152.00,10881 8040,,d,20080324,0.00,152.00,152.00,152.00,37717 8040,,d,20080323,0.00,152.00,137.00,152.00,351865 8040,,d,20080318,0.00,152.00,135.50,152.00,1418263 8040,,d,20080317,0.00,166.00,150.50,150.50,227845 8040,,d,20080316,0.00,176.00,162.00,167.00,89926 8040,,d,20080314,0.00,176.00,144.00,176.00,83762 8040,,d,20080313,0.00,161.00,160.00,160.00,15194 8040,,d,20080312,0.00,163.25,147.00,160.00,4911 8040,,d,20080310,0.00,181.50,151.00,181.50,8781 8040,,d,20080301,0.00,165.00,163.25,165.00,8280 8040,,d,20080229,0.00,163.25,152.00,163.25,580 8040,,d,20080227,0.00,148.50,135.00,148.50,4040 8040,,d,20080226,0.00,148.00,135.00,135.00,4005 8040,,d,20080225,0.00,147.00,140.00,145.00,38308 8040,,d,20080224,0.00,141.00,141.00,140.50,38 8040,,d,20080223,0.00,156.00,140.50,140.50,16676 8040,,d,20080218,0.00,156.00,147.00,156.00,12485 8040,,d,20080216,0.00,157.00,143.00,154.00,24663 8040,,d,20080215,0.00,158.00,150.00,158.00,22481 8040,,d,20080214,0.00,156.75,146.00,156.75,17200 8040,,d,20080213,0.00,160.00,148.00,156.00,51017 8040,,d,20080212,0.00,160.00,160.00,160.00,3000 8040,,d,20080211,0.00,151.75,124.50,151.75,58996 8040,,d,20080210,0.00,150.00,134.00,138.00,6577 8040,,d,20080209,0.00,160.00,139.00,139.00,8769 8040,,d,20080208,0.00,154.00,126.00,153.75,3070 8040,,d,20080207,0.00,158.25,140.00,140.00,270 8040,,d,20080206,0.00,160.00,144.00,144.00,3000 8040,,d,20080205,0.00,168.00,160.00,160.00,16100 8040,,d,20080204,0.00,175.00,159.50,170.00,4300 8040,,d,20080203,0.00,159.50,145.00,159.50,12200 8040,,d,20080202,0.00,160.00,145.00,145.00,2560 8040,,d,20080131,0.00,156.75,156.75,156.75,620 8040,,d,20080130,0.00,174.00,174.00,174.00,501 8040,,d,20080129,0.00,159.00,145.00,159.00,1741 8040,,d,20080128,0.00,154.00,145.00,145.00,4475 8040,,d,20080127,0.00,158.00,140.00,140.00,11642 8040,,d,20080124,0.00,144.00,144.00,144.00,5200 8040,,d,20080123,0.00,143.00,143.00,143.00,1000 8040,,d,20080122,0.00,143.00,117.25,143.00,1985 8040,,d,20080121,0.00,130.00,128.00,130.00,810 8040,,d,20080119,0.00,141.00,141.00,141.00,310 8040,,d,20080118,0.00,172.00,141.25,141.25,5899 8040,,d,20080117,0.00,156.75,128.25,156.75,44771 8040,,d,20080115,0.00,142.50,142.50,142.50,5075 8040,,d,20080112,0.00,158.25,129.75,158.25,8762 8040,,d,20080111,0.00,144.00,118.50,144.00,11815 8040,,d,20080110,0.00,131.00,112.00,131.00,137775 8040,,d,20080109,0.00,124.00,119.25,119.25,282181 8040,,d,20080108,0.00,132.25,132.25,132.25,19425 8040,,d,20080107,0.00,146.75,146.75,146.75,530 8040,,d,20080106,0.00,163.00,163.00,163.00,100 8040,,d,20080104,0.00,181.00,181.00,181.00,550 8040,,d,20071221,0.00,198.00,162.00,198.00,13571 8040,,d,20071217,0.00,180.00,155.00,180.00,1370 8040,,d,20071216,0.00,168.00,138.25,168.00,4708 8040,,d,20071215,0.00,153.25,153.25,153.25,200 8040,,d,20071214,0.00,145.50,139.50,139.50,800 8040,,d,20071213,0.00,160.25,155.00,155.00,1900 8040,,d,20071212,0.00,170.25,170.25,170.25,500 8040,,d,20071211,0.00,189.00,189.00,189.00,1700 8040,,d,20071209,0.00,198.00,180.00,198.00,7950 8040,,d,20071208,0.00,185.75,152.25,180.00,38109 8040,,d,20071207,0.00,169.00,142.00,169.00,3975 8040,,d,20071206,0.00,157.00,140.50,157.00,820 8040,,d,20071205,0.00,155.00,155.00,155.00,310 8040,,d,20071204,0.00,159.50,151.00,159.50,16637 8040,,d,20071203,0.00,156.00,145.00,145.00,13496 8040,,d,20071202,0.00,160.00,142.00,142.00,42176 8040,,d,20071201,0.00,153.00,145.25,153.00,1750 8040,,d,20071130,0.00,152.00,137.25,152.00,1476 8040,,d,20071129,0.00,152.25,152.25,152.25,200 8040,,d,20071128,0.00,169.00,156.00,169.00,1740 8040,,d,20071127,0.00,157.00,150.00,157.00,1260 8040,,d,20071126,0.00,155.25,155.25,155.25,980 8040,,d,20071125,0.00,172.50,141.50,172.50,22481 8040,,d,20071124,0.00,157.00,129.00,157.00,50649 8040,,d,20071123,0.00,149.75,143.00,143.00,717 8040,,d,20071122,0.00,155.00,145.00,155.00,650 8040,,d,20071121,0.00,157.25,143.00,157.25,1482 8040,,d,20071120,0.00,159.50,140.00,143.00,26687 8040,,d,20071119,0.00,146.25,119.75,145.00,36144 8040,,d,20071118,0.00,152.00,128.50,133.00,24941 8040,,d,20071117,0.00,156.00,138.00,140.00,5176 8040,,d,20071116,0.00,168.50,138.25,153.00,64493 8040,,d,20071115,0.00,178.00,153.00,153.25,24409 8040,,d,20071114,0.00,175.50,144.00,170.00,38410 8040,,d,20071113,0.00,161.75,159.75,159.75,13105 8040,,d,20071112,0.00,151.25,124.00,148.00,74704 8040,,d,20071111,0.00,137.50,125.25,137.50,9393 8040,,d,20071110,0.00,145.25,121.00,125.00,33806 8040,,d,20071109,0.00,148.50,128.25,132.25,26786 8040,,d,20071108,0.00,146.50,135.00,135.00,1625 8040,,d,20071107,0.00,146.50,120.00,146.50,44796 8040,,d,20071106,0.00,145.00,130.00,133.25,2060 8040,,d,20071105,0.00,169.75,140.25,140.25,37398 8040,,d,20071104,0.00,155.75,130.25,155.75,52995 8040,,d,20071103,0.00,142.50,121.25,141.75,85334 8040,,d,20071102,0.00,158.25,129.75,129.75,168454 8040,,d,20071101,0.00,150.00,140.00,144.00,5524 8040,,d,20071031,0.00,151.00,136.00,150.50,51444 8040,,d,20071030,0.00,151.00,142.25,151.00,47363 8040,,d,20071029,0.00,158.00,158.00,158.00,400 8040,,d,20071028,0.00,175.50,175.50,175.50,922 8040,,d,20071027,0.00,199.75,165.25,195.00,78707 8040,,d,20071026,0.00,183.50,150.50,183.50,309141 8040,,d,20071025,0.00,170.00,161.50,167.00,2650 8040,,d,20071024,0.00,199.00,179.25,179.25,48058 8040,,d,20071023,0.00,199.75,167.50,199.00,9799 8040,,d,20071022,0.00,186.75,153.25,186.00,29556 8040,,d,20071021,0.00,170.00,143.25,170.00,4353 8040,,d,20071020,0.00,156.75,130.25,156.75,70708 8040,,d,20071019,0.00,154.00,142.50,142.50,11586 8040,,d,20071018,0.00,158.25,134.00,140.00,30788 8040,,d,20071017,0.00,176.00,144.00,144.00,17744 8040,,d,20071016,0.00,144.00,144.00,160.00,100 8040,,d,20071011,0.00,177.25,145.25,160.00,263269 8040,,d,20071010,0.00,196.75,161.25,161.25,25202