,,,,,,,, 8080,,d,20120204,0.00,0.00,0.00,0.00,0 8080,,d,20120203,0.00,0.00,0.00,0.00,0 8080,,d,20120202,130.75,135.75,120.50,135.75,398035 8080,,d,20120201,147.50,148.00,133.25,133.25,463408 8080,,d,20120131,163.75,179.50,147.50,147.50,497757 8080,,d,20120130,153.00,163.50,153.00,163.50,127136 8080,,d,20120129,144.50,155.50,144.50,152.50,349186 8080,,d,20120128,131.75,160.50,131.75,144.25,789722 8080,,d,20120127,132.00,146.00,132.00,146.00,600645 8080,,d,20120126,0.00,0.00,0.00,0.00,0 8080,,d,20120125,140.50,140.50,140.50,140.50,4502 8080,,d,20120124,125.25,140.50,125.25,140.50,568068 8080,,d,20120123,157.00,163.75,135.25,136.75,614140 8080,,d,20120122,159.75,159.75,149.00,149.75,240027 8080,,d,20120121,0.00,0.00,0.00,0.00,0 8080,,d,20120120,135.50,163.75,135.50,163.75,119998 8080,,d,20120119,160.25,160.25,149.75,149.75,108198 8080,,d,20120118,160.50,160.50,160.50,160.50,22222 8080,,d,20120117,160.50,161.50,160.50,161.50,87346 8080,,d,20120116,170.00,170.00,163.75,163.75,98122 8080,,d,20120115,175.00,175.00,157.00,157.00,120930 8080,,d,20120114,145.25,164.25,145.25,159.75,104835 8080,,d,20120113,141.00,157.50,141.00,157.50,51885 8080,,d,20120112,135.00,156.75,135.00,156.00,92312 8080,,d,20120111,148.50,149.00,129.25,149.00,757288 8080,,d,20120110,143.50,143.50,136.50,143.50,230725 8080,,d,20120109,132.00,160.50,132.00,151.50,985372 8080,,d,20120108,130.50,159.25,130.50,146.50,887380 8080,,d,20120107,149.00,149.00,145.00,145.00,401 8080,,d,20120106,135.50,135.50,135.50,135.50,200 8080,,d,20120105,123.25,123.25,123.25,123.25,210 8080,,d,20120104,112.25,112.25,112.25,112.25,203 8080,,d,20120103,102.25,102.25,102.25,102.25,200 8080,,d,20120102,93.00,93.00,93.00,93.00,301 8080,,d,20120101,80.50,84.75,78.25,84.75,48148 8080,,d,20111231,0.00,0.00,0.00,0.00,0 8080,,d,20111230,77.25,77.25,77.25,77.25,40055 8080,,d,20111229,59.50,70.25,58.50,70.25,149480 8080,,d,20111228,64.00,64.00,64.00,64.00,63314 8080,,d,20111227,71.00,71.00,71.00,71.00,400 8080,,d,20111226,64.75,64.75,64.75,64.75,13696 8080,,d,20111225,53.25,63.75,53.25,59.25,170773 8080,,d,20111224,70.50,70.50,58.00,58.00,10500 8080,,d,20111223,58.75,64.25,58.75,64.25,155658 8080,,d,20111222,58.50,58.50,58.50,58.50,499 8080,,d,20111221,64.75,64.75,64.75,64.75,500 8080,,d,20111220,59.00,59.00,59.00,59.00,500 8080,,d,20111219,53.75,53.75,53.75,53.75,500 8080,,d,20111218,40.40,49.00,40.40,49.00,180500 8080,,d,20111217,38.10,44.60,38.10,44.60,305927 8080,,d,20111216,38.90,42.60,38.90,42.00,238289 8080,,d,20111215,0.00,0.00,0.00,0.00,0 8080,,d,20111214,35.50,38.80,35.50,38.80,126710 8080,,d,20111213,0.00,0.00,0.00,0.00,0 8080,,d,20111212,35.30,35.30,35.30,35.30,173315 8080,,d,20111211,35.60,35.60,32.10,32.10,109362 8080,,d,20111210,33.90,36.50,31.40,32.40,183614 8080,,d,20111209,34.00,34.60,33.20,33.20,98372 8080,,d,20111208,29.90,33.70,29.90,31.80,102195 8080,,d,20111207,36.30,36.30,30.40,32.40,93632 8080,,d,20111206,0.00,0.00,0.00,0.00,0 8080,,d,20111205,27.40,33.00,27.40,33.00,80157 8080,,d,20111204,33.30,36.60,30.00,30.00,192622 8080,,d,20111203,38.00,40.30,33.30,33.30,148818 8080,,d,20111202,37.40,37.40,37.00,37.00,1500 8080,,d,20111201,30.30,34.10,30.30,34.10,105108 8080,,d,20111130,34.70,34.70,31.20,31.20,93274 8080,,d,20111129,0.00,0.00,0.00,0.00,0 8080,,d,20111128,31.60,31.60,26.80,31.60,230540 8080,,d,20111127,31.90,31.90,28.80,28.80,105038 8080,,d,20111126,32.20,32.20,29.00,29.00,155130 8080,,d,20111125,0.00,0.00,0.00,0.00,0 8080,,d,20111124,29.30,29.30,29.30,29.30,43036 8080,,d,20111123,27.30,28.70,24.50,26.70,17587 8080,,d,20111122,31.00,32.10,27.00,27.10,61392 8080,,d,20111121,28.10,30.00,28.10,30.00,8031 8080,,d,20111120,33.00,33.00,30.90,30.90,40000 8080,,d,20111119,29.80,30.90,29.80,30.90,5489 8080,,d,20111118,33.70,33.70,32.10,32.10,4796 8080,,d,20111117,35.30,35.30,35.30,35.30,16846 8080,,d,20111116,33.50,33.50,33.00,33.00,16475 8080,,d,20111115,37.60,37.60,35.50,35.50,27680 8080,,d,20111114,40.90,42.50,37.00,37.00,88260 8080,,d,20111113,40.90,40.90,38.00,39.00,118169 8080,,d,20111112,39.90,39.90,39.90,39.90,21075 8080,,d,20111111,34.10,36.70,34.10,36.50,65748 8080,,d,20111110,34.00,34.00,34.00,34.00,26140 8080,,d,20111109,0.00,0.00,0.00,0.00,0 8080,,d,20111108,32.50,33.40,32.50,33.40,51106 8080,,d,20111107,36.00,36.00,36.00,36.00,39996 8080,,d,20111106,38.40,39.00,38.40,39.00,62528 8080,,d,20111105,36.90,41.90,36.90,41.90,388280 8080,,d,20111104,40.80,40.80,40.80,40.80,12414 8080,,d,20111103,45.00,47.30,45.00,45.10,99183 8080,,d,20111102,14.25,74.75,10.00,50.00,300656 8080,,d,20111101,35.70,39.80,33.10,10.00,407278 8080,,d,20111031,35.40,36.50,33.90,36.50,167757 8080,,d,20111030,30.80,33.70,28.20,33.50,1997958 8080,,d,20111029,0.00,0.00,0.00,0.00,0 8080,,d,20111028,30.90,30.90,26.10,30.90,292295 8080,,d,20111027,32.00,32.00,26.30,28.10,375633 8080,,d,20111026,32.60,32.60,29.10,29.10,200978 8080,,d,20111025,33.80,33.80,29.70,29.70,564152 8080,,d,20111024,35.30,35.30,33.00,33.00,90084 8080,,d,20111023,39.70,39.70,36.00,36.00,39735 8080,,d,20111022,43.80,44.60,39.90,39.90,108952 8080,,d,20111021,0.00,0.00,0.00,0.00,0 8080,,d,20111020,0.00,0.00,0.00,0.00,0 8080,,d,20111019,0.00,0.00,0.00,0.00,0 8080,,d,20111018,0.00,0.00,0.00,0.00,0 8080,,d,20111017,0.00,0.00,0.00,0.00,0 8080,,d,20111016,0.00,0.00,0.00,0.00,0 8080,,d,20111012,0.00,0.00,0.00,0.00,0 8080,,d,20101205,40.30,44.10,40.30,44.10,195688 8080,,d,20101204,48.90,48.90,40.10,40.10,154444 8080,,d,20101203,40.50,44.50,37.80,44.50,345854 8080,,d,20101202,40.80,40.80,40.50,40.50,2932 8080,,d,20101201,41.20,41.20,41.20,41.20,1209 8080,,d,20101123,45.50,49.80,41.20,43.40,443473 8080,,d,20101122,0.00,0.00,0.00,0.00,0 8080,,d,20101121,45.50,45.50,45.50,45.50,100000 8080,,d,20101120,0.00,0.00,0.00,0.00,0 8080,,d,20101119,0.00,0.00,0.00,0.00,0 8080,,d,20101118,0.00,0.00,0.00,0.00,0 8080,,d,20101117,0.00,0.00,0.00,0.00,0 8080,,d,20101116,0.00,0.00,0.00,0.00,0 8080,,d,20101115,0.00,0.00,0.00,0.00,0 8080,,d,20101114,0.00,0.00,0.00,0.00,0 8080,,d,20101113,37.40,41.40,37.30,41.40,107096 8080,,d,20101112,0.00,0.00,0.00,0.00,0 8080,,d,20101111,35.70,37.80,35.70,37.70,32916 8080,,d,20101110,34.70,34.70,34.70,34.70,76125 8080,,d,20101109,31.10,33.10,29.70,33.00,74153 8080,,d,20101108,31.00,34.00,31.00,31.00,90998 8080,,d,20101107,31.00,31.00,31.00,31.00,50188 8080,,d,20101106,33.90,33.90,31.00,31.00,84587 8080,,d,20101105,34.10,34.10,32.20,34.10,15802 8080,,d,20101104,31.60,34.50,31.60,32.00,80700 8080,,d,20101103,30.80,31.40,30.80,31.40,10000 8080,,d,20101102,27.30,29.70,27.30,29.70,27498 8080,,d,20101101,29.00,30.00,28.80,30.00,293976 8080,,d,20101031,28.10,33.70,28.10,28.10,173255 8080,,d,20101030,29.40,30.70,29.40,30.70,48483 8080,,d,20101029,30.00,30.90,29.30,29.30,734134 8080,,d,20101028,0.00,0.00,0.00,0.00,0 8080,,d,20101027,29.20,32.20,29.20,32.20,97165 8080,,d,20101026,30.00,32.80,29.00,29.30,69871 8080,,d,20101025,30.00,30.00,30.00,30.00,19408 8080,,d,20101024,29.10,29.10,29.10,29.10,14821 8080,,d,20101023,0.00,0.00,0.00,0.00,0 8080,,d,20101022,30.10,31.30,26.70,30.20,25126 8080,,d,20101021,26.20,31.70,26.20,29.40,193062 8080,,d,20101020,31.90,35.00,28.90,28.90,135412 8080,,d,20101019,29.20,31.90,27.90,31.90,65748 8080,,d,20101018,32.00,35.80,29.40,29.40,184841 8080,,d,20101017,32.60,32.60,27.00,32.60,16748 8080,,d,20101016,28.00,29.70,26.20,29.70,100022 8080,,d,20101015,27.50,29.00,27.00,27.00,46181 8080,,d,20101014,28.30,30.10,27.10,27.50,78361 8080,,d,20101013,25.60,27.70,24.25,27.40,103262 8080,,d,20101012,26.60,30.60,25.20,25.20,1110473 8080,,d,20101011,27.70,27.90,27.70,27.90,12325 8080,,d,20101010,28.40,30.50,28.40,30.40,36074 8080,,d,20101009,31.40,31.60,28.40,28.40,70066 8080,,d,20101008,31.50,38.10,31.40,31.50,51385 8080,,d,20101007,34.70,34.70,34.70,34.70,90934 8080,,d,20101006,0.00,0.00,0.00,0.00,0 8080,,d,20101005,0.00,0.00,0.00,0.00,0 8080,,d,20101004,0.00,0.00,0.00,0.00,0 8080,,d,20101003,35.20,38.50,35.00,38.50,54321 8080,,d,20101002,36.20,37.80,33.00,37.80,89721 8080,,d,20101001,34.70,38.60,32.40,36.20,62943 8080,,d,20100930,39.60,39.60,36.00,36.00,13886 8080,,d,20100929,36.40,39.90,33.50,39.90,13230 8080,,d,20100928,40.40,40.40,36.80,36.80,6204 8080,,d,20100927,44.60,44.60,40.50,40.50,18397 8080,,d,20100926,45.00,45.00,45.00,45.00,1133514 8080,,d,20100925,43.50,49.90,43.50,49.90,103675 8080,,d,20100924,44.30,50.25,44.30,47.90,16221 8080,,d,20100923,0.00,0.00,0.00,0.00,0 8080,,d,20100922,40.50,49.20,40.50,49.20,36028 8080,,d,20100921,44.20,53.75,44.20,45.00,1616858 8080,,d,20100920,49.10,49.10,49.10,49.10,4676 8080,,d,20100919,45.50,54.50,45.50,54.50,30528 8080,,d,20100918,50.50,50.50,50.50,50.50,11650 8080,,d,20100917,50.00,56.00,50.00,56.00,30581 8080,,d,20100916,0.00,0.00,0.00,0.00,0 8080,,d,20100915,55.50,55.50,55.50,55.50,1000 8080,,d,20100914,0.00,0.00,0.00,0.00,0 8080,,d,20100913,50.50,50.50,50.50,50.50,1000 8080,,d,20100912,0.00,0.00,0.00,0.00,0 8080,,d,20100911,0.00,0.00,0.00,0.00,0 8080,,d,20100910,0.00,0.00,0.00,0.00,0 8080,,d,20100909,0.00,0.00,0.00,0.00,0 8080,,d,20100908,46.00,46.00,46.00,46.00,1000 8080,,d,20100907,41.90,41.90,41.90,41.90,1000 8080,,d,20100906,38.10,38.10,38.10,38.10,1000 8080,,d,20100905,30.10,34.70,30.10,34.70,35778 8080,,d,20100904,30.00,36.30,30.00,31.80,3750245 8080,,d,20100903,35.00,35.00,33.00,33.00,383261 8080,,d,20100902,32.50,35.20,32.50,35.20,26579 8080,,d,20100901,32.00,32.00,32.00,32.00,1000 8080,,d,20100831,35.20,35.20,35.20,35.20,31683 8080,,d,20100830,30.20,36.50,30.20,32.00,97376 8080,,d,20100829,34.60,37.50,34.00,34.00,39939 8080,,d,20100828,33.30,34.60,33.30,34.60,17232 8080,,d,20100827,0.00,0.00,0.00,0.00,0 8080,,d,20100826,31.70,33.10,31.70,33.10,7737 8080,,d,20100825,0.00,0.00,0.00,0.00,0 8080,,d,20100824,36.80,38.40,33.90,33.90,18000 8080,,d,20100823,0.00,0.00,0.00,0.00,0 8080,,d,20100822,34.60,36.30,32.40,36.30,207842 8080,,d,20100821,33.60,35.60,33.60,35.60,5161 8080,,d,20100820,36.30,37.10,36.30,37.10,370368 8080,,d,20100819,0.00,0.00,0.00,0.00,0 8080,,d,20100818,0.00,0.00,0.00,0.00,0 8080,,d,20100817,0.00,0.00,0.00,0.00,0 8080,,d,20100816,39.70,40.20,39.70,40.20,14486 8080,,d,20100815,0.00,0.00,0.00,0.00,0 8080,,d,20100814,40.30,40.30,37.30,37.30,552448 8080,,d,20100813,37.00,37.00,37.00,37.00,33092 8080,,d,20100812,0.00,0.00,0.00,39.40,0 8080,,d,20100811,39.40,39.40,39.40,39.40,340000 8080,,d,20100810,35.90,35.90,35.90,35.90,23743 8080,,d,20100809,35.10,38.50,32.00,32.70,1438100 8080,,d,20100808,35.00,35.00,35.00,35.00,1000 8080,,d,20100807,37.40,37.40,37.40,37.40,22466 8080,,d,20100806,33.00,34.00,33.00,34.00,5526 8080,,d,20100805,36.30,36.30,36.30,36.30,17293 8080,,d,20100804,33.40,33.40,30.00,33.00,196372 8080,,d,20100803,37.00,37.00,30.40,30.40,75403 8080,,d,20100802,37.60,40.30,33.70,33.70,48079 8080,,d,20100801,0.00,0.00,0.00,36.90,0 8080,,d,20100731,32.30,36.90,32.30,36.90,33809 8080,,d,20100730,33.20,33.60,33.20,33.60,7924 8080,,d,20100729,0.00,0.00,0.00,35.70,0 8080,,d,20100728,0.00,0.00,0.00,35.70,0 8080,,d,20100727,32.70,39.50,32.70,35.70,55960 8080,,d,20100726,0.00,0.00,0.00,36.10,0 8080,,d,20100725,35.10,36.10,35.10,36.10,6952 8080,,d,20100724,38.70,38.70,38.70,38.70,1178 8080,,d,20100723,43.60,47.70,39.60,42.70,218008 8080,,d,20100722,43.60,43.60,43.40,43.40,2755 8080,,d,20100721,39.90,47.50,39.10,39.90,3455399 8080,,d,20100720,0.00,0.00,0.00,43.40,0 8080,,d,20100719,51.50,51.50,43.00,43.40,8073 8080,,d,20100718,50.50,50.50,44.70,47.70,37859 8080,,d,20100717,51.50,51.50,46.40,49.20,27627 8080,,d,20100716,47.80,51.25,47.00,51.25,244860 8080,,d,20100715,48.50,48.50,46.70,46.70,8185 8080,,d,20100714,46.30,46.30,45.00,45.00,8457 8080,,d,20100713,42.10,42.50,42.10,42.50,2056 8080,,d,20100712,48.10,48.10,44.60,46.50,7016 8080,,d,20100711,45.80,47.20,41.70,44.20,8287 8080,,d,20100710,45.70,45.70,45.70,45.70,1855 8080,,d,20100709,53.00,53.75,48.00,49.20,25218 8080,,d,20100708,52.00,62.50,52.00,53.00,94247 8080,,d,20100707,59.25,59.25,57.00,57.00,8562 8080,,d,20100706,59.50,59.50,54.00,54.00,88376 8080,,d,20100705,59.75,59.75,59.50,59.50,30827 8080,,d,20100704,64.25,69.50,58.25,58.25,56954 8080,,d,20100703,61.75,64.25,61.75,64.00,46914 8080,,d,20100627,55.50,61.50,54.00,61.50,867792 8080,,d,20100626,56.25,56.25,56.25,56.25,228008 8080,,d,20100623,46.70,56.25,46.70,56.25,166257 8080,,d,20100622,59.00,59.00,49.00,51.50,1182568 8080,,d,20100621,52.00,63.25,52.00,54.00,2217393 8080,,d,20100620,54.25,58.75,49.00,57.50,2037991 8080,,d,20100619,55.25,55.25,54.25,54.25,885611 8080,,d,20100618,55.75,55.75,55.25,55.25,399308 8080,,d,20100616,47.90,55.75,47.90,55.75,1443199 8080,,d,20100615,55.00,61.00,50.25,50.75,3204893 8080,,d,20100614,51.75,62.00,51.75,55.50,4272000 8080,,d,20100613,49.40,58.50,49.40,56.50,622754 8080,,d,20100612,53.00,60.25,49.80,54.00,1054945 8080,,d,20100611,54.75,55.00,53.50,55.00,145523 8080,,d,20100610,55.00,60.25,49.50,59.25,829923 8080,,d,20100609,55.00,55.00,55.00,55.00,16281 8080,,d,20100608,55.00,55.00,55.00,55.00,3340 8080,,d,20100607,60.50,60.50,54.75,54.75,504237 8080,,d,20100606,60.75,60.75,60.75,60.75,23586 8080,,d,20100601,65.00,65.00,60.75,60.75,532504 8080,,d,20100531,67.00,67.50,60.50,67.25,495054 8080,,d,20100530,74.00,80.00,66.50,67.00,297544 8080,,d,20100528,73.00,73.00,73.00,73.00,10000 8080,,d,20100527,54.50,66.50,54.50,66.50,320000 8080,,d,20100526,52.50,60.50,52.50,60.50,371729 8080,,d,20100524,55.00,55.00,55.00,55.00,50000 8080,,d,20100523,49.00,50.00,49.00,50.00,99981 8080,,d,20100522,54.25,54.25,45.50,45.50,472801 8080,,d,20100521,51.75,60.00,49.50,49.50,169111 8080,,d,20100520,55.00,55.00,50.00,55.00,237619 8080,,d,20100519,50.50,55.00,45.90,55.00,386189 8080,,d,20100518,50.50,50.50,50.50,50.50,47437 8080,,d,20100516,50.00,50.00,50.00,50.00,74760 8080,,d,20100515,50.50,55.50,45.70,45.70,148558 8080,,d,20100514,54.50,60.50,50.50,50.50,293515 8080,,d,20100512,54.25,56.00,54.25,56.00,25987 8080,,d,20100511,55.25,59.50,55.25,59.50,90000 8080,,d,20100508,50.50,56.00,46.40,55.00,154324 8080,,d,20100505,46.50,51.00,46.50,51.00,84219 8080,,d,20100504,46.40,46.40,46.40,46.40,15704 8080,,d,20100503,47.10,51.00,47.10,51.00,44517 8080,,d,20100502,39.10,47.20,39.10,47.20,119799 8080,,d,20100501,43.60,43.70,43.00,43.00,86357 8080,,d,20100430,44.20,47.20,44.20,47.20,175711 8080,,d,20100429,47.70,48.70,47.70,48.70,78000 8080,,d,20100428,47.60,47.70,47.60,47.60,4915 8080,,d,20100427,55.50,55.50,46.90,47.60,218437 8080,,d,20100425,56.00,60.75,50.75,51.50,72933 8080,,d,20100424,62.50,63.50,52.25,56.00,352912 8080,,d,20100422,56.00,57.75,56.00,57.75,170311 8080,,d,20100421,59.25,60.50,59.25,60.50,164173 8080,,d,20100420,55.25,61.50,55.25,61.50,357793 8080,,d,20100419,61.25,61.25,57.25,57.25,161499 8080,,d,20100418,54.75,55.75,53.75,55.75,408824 8080,,d,20100417,61.25,61.50,50.75,50.75,102733 8080,,d,20100416,55.25,56.00,55.25,56.00,103679 8080,,d,20100415,57.25,68.25,57.25,59.75,424843 8080,,d,20100414,55.25,62.25,55.25,62.25,636491 8080,,d,20100413,63.00,63.50,58.00,59.00,837632 8080,,d,20100412,54.00,63.75,53.50,63.75,385939 8080,,d,20100411,56.75,59.00,49.80,59.00,303124 8080,,d,20100410,55.00,55.00,55.00,55.00,231468 8080,,d,20100409,52.75,58.25,49.30,55.00,399586 8080,,d,20100408,59.75,59.75,54.25,54.25,251778 8080,,d,20100407,59.75,59.75,59.50,59.50,149232 8080,,d,20100406,59.25,60.50,59.25,59.25,41648 8080,,d,20100405,53.75,58.50,53.75,58.50,240539 8080,,d,20100404,53.50,53.50,53.25,53.25,47403 8080,,d,20100403,47.10,57.00,47.10,48.80,479042 8080,,d,20100402,43.30,52.00,43.00,52.00,640915 8080,,d,20100401,46.20,47.60,46.20,47.60,65443 8080,,d,20100331,49.60,49.60,49.30,49.40,5155 8080,,d,20100330,43.10,49.10,43.10,45.10,641056 8080,,d,20100329,49.90,55.00,45.00,45.00,354419 8080,,d,20100328,43.70,53.00,43.70,50.00,140119 8080,,d,20100327,44.40,48.40,42.50,48.40,407251 8080,,d,20100326,44.00,44.00,40.00,44.00,473653 8080,,d,20100325,37.80,44.00,37.80,44.00,653816 8080,,d,20100324,41.00,48.80,40.00,40.00,564993 8080,,d,20100323,45.00,49.50,40.50,44.40,259742 8080,,d,20100322,44.70,48.10,40.40,45.00,265934 8080,,d,20100321,44.60,44.80,36.80,44.80,722359 8080,,d,20100320,49.60,49.80,40.80,40.80,770105 8080,,d,20100319,45.70,54.75,45.00,45.30,909264 8080,,d,20100317,54.75,54.75,50.00,50.00,64569 8080,,d,20100316,55.00,55.00,55.00,55.00,18480 8080,,d,20100315,60.50,72.00,60.50,61.00,73523 8080,,d,20100314,75.00,75.00,61.50,67.00,1738629 8080,,d,20100313,68.25,68.25,68.25,68.25,38068 8080,,d,20100311,71.00,78.00,64.00,71.50,40451 8080,,d,20100310,63.25,76.75,63.00,71.00,72769 8080,,d,20100309,70.75,71.75,70.00,70.00,6929 8080,,d,20100308,78.50,79.00,77.00,77.25,72668 8080,,d,20100307,75.25,91.00,75.00,84.75,447776 8080,,d,20100306,83.75,83.75,70.00,83.25,59946 8080,,d,20100305,70.25,77.00,63.25,77.00,330255 8080,,d,20100304,70.00,70.00,70.00,70.00,2000 8080,,d,20100303,58.75,64.50,53.25,64.50,4376 8080,,d,20100302,58.75,58.75,58.75,58.75,25009 8080,,d,20100301,53.50,53.50,53.50,53.50,18268 8080,,d,20100228,48.70,48.70,48.70,48.70,46413 8080,,d,20100227,44.30,44.30,39.00,44.30,44818 8080,,d,20100226,40.30,40.30,40.30,40.30,15237 8080,,d,20100225,36.70,36.70,36.70,36.70,3567 8080,,d,20100224,33.40,33.40,33.40,33.40,3456 8080,,d,20100220,91.50,91.75,91.50,30.40,51247 8080,,d,20100219,89.00,107.75,89.00,101.50,1286204 8080,,d,20100218,99.50,100.00,98.00,98.00,171159 8080,,d,20100217,88.25,96.25,88.25,91.50,372174 8080,,d,20100216,89.00,89.25,88.00,88.00,261280 8080,,d,20100215,77.25,81.25,71.50,81.25,1038017 8080,,d,20100214,74.00,74.25,72.75,74.00,707324 8080,,d,20100213,63.75,68.00,61.00,68.00,704176 8080,,d,20100212,73.00,73.00,63.50,63.50,297464 8080,,d,20100206,0.00,0.00,0.00,67.50,0 8080,,d,20100107,0.00,67.50,61.25,67.50,489125 8080,,d,20100106,0.00,71.00,67.50,67.50,400000 8080,,d,20100105,0.00,71.75,65.75,71.00,330110 8080,,d,20100104,0.00,73.00,65.00,73.00,201672 8080,,d,20100103,0.00,72.00,69.00,72.00,119982 8080,,d,20100102,0.00,72.25,65.50,72.25,410325 8080,,d,20100101,0.00,72.00,65.50,72.00,334193 8080,,d,20091231,0.00,72.50,72.50,72.50,333 8080,,d,20091230,0.00,80.50,66.75,80.50,37714 8080,,d,20091229,0.00,73.50,66.00,73.50,395679 8080,,d,20091228,0.00,73.25,65.75,73.25,115797 8080,,d,20091227,0.00,0.00,0.00,72.50,0 8080,,d,20091226,0.00,73.00,72.50,72.50,121212 8080,,d,20091225,0.00,0.00,0.00,73.25,0 8080,,d,20091224,0.00,73.50,73.50,73.25,73 8080,,d,20091223,0.00,72.75,72.75,73.25,200 8080,,d,20091222,0.00,75.00,62.00,73.25,56930 8080,,d,20091221,0.00,0.00,0.00,68.25,0 8080,,d,20091220,0.00,77.00,68.25,68.25,103276 8080,,d,20091219,0.00,75.75,68.50,75.75,100211 8080,,d,20091218,0.00,75.75,75.75,75.75,540 8080,,d,20091217,0.00,81.50,75.00,75.75,5575 8080,,d,20091216,0.00,88.50,78.00,78.00,5233 8080,,d,20091215,0.00,100.00,85.75,85.75,1519596 8080,,d,20091214,0.00,103.00,88.75,95.25,5463 8080,,d,20091213,0.00,113.75,97.25,98.25,9183 8080,,d,20091212,0.00,130.00,108.00,108.00,75714 8080,,d,20091211,0.00,120.00,116.00,120.00,6650 8080,,d,20091210,0.00,128.75,106.00,128.75,14281 8080,,d,20091209,0.00,126.50,103.50,117.75,147579 8080,,d,20091208,0.00,122.75,101.75,115.00,706763 8080,,d,20091207,0.00,118.50,97.25,113.00,30311 8080,,d,20091206,0.00,114.00,105.50,108.00,28000 8080,,d,20091205,0.00,117.00,117.00,117.00,1747 8080,,d,20091204,0.00,121.00,99.00,117.00,897944 8080,,d,20091203,0.00,110.00,100.00,110.00,40784 8080,,d,20091202,0.00,113.00,100.00,100.00,10255 8080,,d,20091201,0.00,111.00,97.25,111.00,11169 8080,,d,20091130,0.00,114.00,103.00,108.00,238442 8080,,d,20091129,0.00,0.00,0.00,113.00,0 8080,,d,20091128,0.00,119.00,111.00,113.00,5623 8080,,d,20091127,0.00,0.00,0.00,119.00,0 8080,,d,20091126,0.00,0.00,0.00,119.00,0 8080,,d,20091125,0.00,119.00,119.00,119.00,150333 8080,,d,20091124,0.00,0.00,0.00,108.75,0 8080,,d,20091123,0.00,108.75,106.00,108.75,1236825 8080,,d,20091122,0.00,99.00,99.00,99.00,821595 8080,,d,20091121,0.00,90.00,82.00,90.00,21335 8080,,d,20091120,0.00,82.00,74.00,82.00,418412 8080,,d,20091119,0.00,0.00,0.00,74.75,0 8080,,d,20091118,0.00,74.75,66.00,74.75,86612 8080,,d,20091116,0.00,68.00,65.25,68.00,142035 8080,,d,20091115,0.00,62.00,56.75,62.00,2165892 8080,,d,20091114,0.00,56.50,46.50,56.50,1328012 8080,,d,20091113,0.00,57.00,51.50,51.50,864235 8080,,d,20091112,0.00,62.00,56.75,57.00,904228 8080,,d,20091111,0.00,65.00,53.50,63.00,3889881 8080,,d,20091110,0.00,59.25,48.75,59.25,64361 8080,,d,20091109,0.00,55.00,50.00,54.00,16057 8080,,d,20091108,0.00,55.00,49.00,55.00,17500 8080,,d,20091107,0.00,53.00,50.00,53.00,8255 8080,,d,20091106,0.00,50.00,50.00,50.00,3192 8080,,d,20091105,0.00,59.75,49.25,50.50,254379 8080,,d,20091104,0.00,56.50,49.00,54.50,7107549 8080,,d,20091103,0.00,51.50,51.50,51.50,54000 8080,,d,20091102,0.00,47.00,46.00,47.00,335036 8080,,d,20091101,0.00,42.75,39.00,42.75,1076205 8080,,d,20091031,0.00,46.00,39.00,39.00,2529574 8080,,d,20091030,0.00,50.50,42.00,42.00,278050 8080,,d,20091029,0.00,56.00,46.00,46.00,1058867 8080,,d,20091028,0.00,53.00,51.00,51.00,79971 8080,,d,20091027,0.00,51.00,51.00,51.00,4316 8080,,d,20091026,0.00,59.00,50.00,51.00,752269 8080,,d,20091025,0.00,60.50,55.50,55.50,766120 8080,,d,20091024,0.00,60.50,54.00,55.00,91941 8080,,d,20091023,0.00,59.00,54.00,55.00,103445 8080,,d,20091022,0.00,59.50,54.00,54.00,177946 8080,,d,20091021,0.00,54.25,50.00,54.25,154375 8080,,d,20091020,0.00,49.50,45.00,49.50,365270 8080,,d,20091019,0.00,48.25,44.00,45.00,186783 8080,,d,20091018,0.00,46.00,42.00,44.00,125356 8080,,d,20091017,0.00,421.00,421.00,421.00,447 8080,,d,20091016,0.00,0.00,0.00,421.50,0 8080,,d,20091015,0.00,0.00,0.00,421.50,0 8080,,d,20091014,0.00,0.00,0.00,421.50,0 8080,,d,20091013,0.00,0.00,0.00,421.50,0 8080,,d,20091012,0.00,0.00,0.00,421.50,0 8080,,d,20091011,0.00,0.00,0.00,421.50,0 8080,,d,20091010,0.00,0.00,0.00,421.50,0 8080,,d,20091009,0.00,0.00,0.00,421.50,0 8080,,d,20090501,0.00,0.00,0.00,421.50,0 8080,,d,20090424,0.00,0.00,0.00,421.50,0 8080,,d,20090423,0.00,421.50,388.00,421.50,59713 8080,,d,20090422,0.00,389.00,380.00,383.25,47768 8080,,d,20090421,0.00,353.75,353.75,353.75,318908 8080,,d,20090420,0.00,321.75,321.75,321.75,135791 8080,,d,20090419,0.00,292.50,292.50,292.50,153343 8080,,d,20090418,0.00,266.00,266.00,266.00,140000 8080,,d,20090417,0.00,242.00,242.00,242.00,116477 8080,,d,20090416,0.00,220.00,200.00,220.00,41857 8080,,d,20090415,0.00,216.00,200.00,200.00,9425 8080,,d,20090413,0.00,216.50,200.00,216.50,12404 8080,,d,20090412,0.00,198.00,197.00,197.00,179 8080,,d,20090411,0.00,180.00,163.25,180.00,2769390 8080,,d,20090404,0.00,163.75,156.00,163.75,103976 8080,,d,20090403,0.00,149.00,149.00,149.00,1443 8080,,d,20090401,0.00,164.50,148.00,149.00,15314 8080,,d,20090329,0.00,149.75,122.75,149.75,5281442 8080,,d,20090328,0.00,150.00,136.25,136.25,3616715 8080,,d,20090327,0.00,168.00,151.25,151.25,87180 8080,,d,20090326,0.00,175.00,168.00,168.00,453 8080,,d,20090325,0.00,180.00,168.50,168.50,147085 8080,,d,20090324,0.00,200.00,187.00,187.00,7220 8080,,d,20090323,0.00,213.00,194.75,200.00,72404 8080,,d,20090322,0.00,234.00,216.25,216.25,20656 8080,,d,20090320,0.00,266.00,240.25,240.25,126021 8080,,d,20090319,0.00,296.00,266.75,266.75,111658 8080,,d,20090318,0.00,296.25,296.25,296.25,10000 8080,,d,20090317,0.00,329.00,270.00,329.00,214964 8080,,d,20090316,0.00,332.00,299.75,299.75,21156 8080,,d,20090315,0.00,335.00,301.50,333.00,80614 8080,,d,20090314,0.00,352.00,315.00,335.00,131897 8080,,d,20090313,0.00,384.00,314.50,350.00,1587326 8080,,d,20090311,0.00,349.25,349.25,349.25,1000 8080,,d,20090310,0.00,317.50,317.50,317.50,1000 8080,,d,20090309,0.00,288.75,288.75,288.75,141656 8080,,d,20090308,0.00,262.50,262.50,262.50,60420 8080,,d,20090307,0.00,238.75,238.75,238.75,48000 8080,,d,20090306,0.00,217.25,217.25,217.25,535569 8080,,d,20090305,0.00,197.50,197.50,197.50,6000 8080,,d,20090304,0.00,179.75,179.75,179.75,161973 8080,,d,20090303,0.00,163.50,134.00,163.50,2149961 8080,,d,20090302,0.00,148.75,140.00,148.75,560859 8080,,d,20090301,0.00,135.25,111.00,135.25,321935 8080,,d,20090228,0.00,135.00,112.00,123.00,49382 8080,,d,20090227,0.00,123.00,101.00,123.00,2469139 8080,,d,20090226,0.00,112.00,102.00,112.00,466766 8080,,d,20090225,0.00,121.00,101.00,102.00,71766 8080,,d,20090224,0.00,110.00,101.00,110.00,67366 8080,,d,20090223,0.00,100.00,92.00,100.00,575814 8080,,d,20090222,0.00,109.00,91.00,91.00,46214 8080,,d,20090221,0.00,121.25,100.00,100.00,249021 8080,,d,20090220,0.00,134.75,110.25,110.25,112903 8080,,d,20090219,0.00,122.50,122.50,122.50,2747 8080,,d,20090218,0.00,136.00,136.00,136.00,2320 8080,,d,20090217,0.00,166.00,136.00,136.00,62062 8080,,d,20090216,0.00,175.00,146.00,151.00,908261 8080,,d,20090215,0.00,197.00,162.00,162.00,143209 8080,,d,20090214,0.00,191.00,162.00,180.00,74718 8080,,d,20090213,0.00,196.00,161.25,179.00,137982 8080,,d,20090212,0.00,203.50,166.50,179.00,408855 8080,,d,20090211,0.00,185.00,164.75,185.00,32261 8080,,d,20090210,0.00,183.00,150.00,183.00,315174 8080,,d,20090209,0.00,185.00,166.50,166.50,112154 8080,,d,20090208,0.00,224.75,185.00,185.00,715207 8080,,d,20090207,0.00,204.50,204.50,204.50,400 8080,,d,20090206,0.00,186.00,169.00,186.00,17582 8080,,d,20090205,0.00,169.25,169.25,169.25,54942 8080,,d,20090204,0.00,154.00,140.00,154.00,30491 8080,,d,20090202,0.00,164.00,140.00,140.00,623701 8080,,d,20090201,0.00,149.25,149.25,149.25,55000 8080,,d,20090131,0.00,135.75,115.00,135.75,298156 8080,,d,20090130,0.00,150.00,123.50,123.50,1300292 8080,,d,20090128,0.00,137.00,125.00,137.00,145573 8080,,d,20090127,0.00,125.00,125.00,125.00,2300 8080,,d,20090126,0.00,125.00,125.00,125.00,5769 8080,,d,20090125,0.00,125.00,125.00,125.00,6720 8080,,d,20090124,0.00,125.00,125.00,125.00,64679 8080,,d,20090123,0.00,133.00,125.00,125.00,247286 8080,,d,20090119,0.00,133.00,109.00,133.00,1867916 8080,,d,20090118,0.00,121.00,106.00,121.00,474575 8080,,d,20090117,0.00,110.00,110.00,110.00,10127 8080,,d,20090116,0.00,110.00,110.00,110.00,30678 8080,,d,20090111,0.00,110.00,110.00,110.00,13298 8080,,d,20090109,0.00,110.00,110.00,110.00,4280 8080,,d,20090108,0.00,110.00,110.00,110.00,8348 8080,,d,20090107,0.00,110.00,110.00,110.00,478650 8080,,d,20090103,0.00,86.00,78.00,86.00,464319 8080,,d,20090102,0.00,78.20,78.20,78.20,54318 8080,,d,20090101,0.00,71.20,69.45,71.20,441802 8080,,d,20081231,0.00,64.95,61.00,64.95,11011 8080,,d,20081229,0.00,59.20,56.00,59.20,12422 8080,,d,20081228,0.00,53.95,53.95,53.95,11224 8080,,d,20081227,0.00,49.15,49.15,49.15,444 8080,,d,20081226,0.00,44.75,44.75,44.75,444 8080,,d,20081225,0.00,40.75,40.75,40.75,370 8080,,d,20081224,0.00,37.15,37.15,37.15,410 8080,,d,20081223,0.00,33.85,33.85,33.85,444 8080,,d,20081222,0.00,30.85,30.85,30.85,2257 8080,,d,20081221,0.00,28.15,28.15,28.15,10000 8080,,d,20081220,0.00,25.65,25.65,25.65,600 8080,,d,20081219,0.00,23.35,23.35,23.35,666 8080,,d,20081218,0.00,21.25,21.25,21.25,7753 8080,,d,20081215,0.00,19.35,19.35,19.35,5265 8080,,d,20081213,0.00,17.60,17.60,17.60,949 8080,,d,20081212,0.00,16.00,16.00,16.00,2257 8080,,d,20081208,0.00,14.55,14.55,14.55,1100 8080,,d,20081207,0.00,13.25,13.25,13.25,523887 8080,,d,20081205,0.00,12.05,12.05,12.05,1500 8080,,d,20081204,0.00,11.00,10.00,11.00,159299 8080,,d,20081021,0.00,45.00,45.00,45.00,400 8080,,d,20081020,0.00,50.00,50.00,50.00,500 8080,,d,20081019,0.00,55.50,55.50,55.50,500 8080,,d,20081018,0.00,75.00,61.50,61.50,1500 8080,,d,20081017,0.00,69.00,68.25,68.25,5400 8080,,d,20081016,0.00,75.75,75.75,75.75,500 8080,,d,20081015,0.00,87.00,84.00,84.00,9347 8080,,d,20081014,0.00,93.25,93.25,93.25,5511 8080,,d,20081013,0.00,103.50,103.50,103.50,200 8080,,d,20081012,0.00,114.75,114.75,114.75,200 8080,,d,20081011,0.00,127.50,127.50,127.50,400 8080,,d,20081010,0.00,141.50,141.50,141.50,200 8080,,d,20081009,0.00,157.00,157.00,157.00,200 8080,,d,20081008,0.00,174.25,174.25,174.25,300 8080,,d,20080929,0.00,193.50,193.50,193.50,200 8080,,d,20080918,0.00,229.75,188.25,188.25,3795822 8080,,d,20080916,0.00,190.00,190.00,190.00,881640 8080,,d,20080915,0.00,172.75,172.75,172.75,100 8080,,d,20080914,0.00,157.25,128.75,157.25,6698510 8080,,d,20080913,0.00,143.00,117.00,143.00,5125522 8080,,d,20080911,0.00,130.00,130.00,130.00,126774 8080,,d,20080910,0.00,118.75,98.00,118.75,5068144 8080,,d,20080822,0.00,108.00,108.00,108.00,200 8080,,d,20080821,0.00,108.00,98.00,98.25,97 8080,,d,20080820,0.00,116.50,95.40,98.25,75711 8080,,d,20080819,0.00,118.75,106.00,106.00,31000 8080,,d,20080817,0.00,120.00,108.00,108.00,136000 8080,,d,20080816,0.00,120.00,120.00,120.00,20000 8080,,d,20080813,0.00,115.25,115.25,115.25,103604 8080,,d,20080812,0.00,126.50,115.00,115.00,150999 8080,,d,20080811,0.00,115.00,115.00,115.00,1000 8080,,d,20080809,0.00,127.05,114.50,127.05,5823234 8080,,d,20080803,0.00,141.00,115.50,115.50,3593 8080,,d,20080802,0.00,156.25,128.25,128.25,201593 8080,,d,20080801,0.00,160.00,142.25,142.25,240000 8080,,d,20080731,0.00,158.00,130.00,158.00,121146 8080,,d,20080730,0.00,176.25,144.25,144.25,283407 8080,,d,20080729,0.00,160.25,160.25,160.25,111 8080,,d,20080728,0.00,178.00,178.00,178.00,132300 8080,,d,20080727,0.00,198.00,162.00,162.00,418700 8080,,d,20080726,0.00,180.00,180.00,180.00,100 8080,,d,20080714,0.00,175.50,146.00,175.50,300 8080,,d,20080713,0.00,162.00,162.00,162.00,100 8080,,d,20080711,0.00,180.25,147.75,180.00,36867 8080,,d,20080709,0.00,164.00,135.00,164.00,50650 8080,,d,20080708,0.00,150.00,129.75,150.00,283977 8080,,d,20080707,0.00,176.00,144.00,144.00,1015716 8080,,d,20080706,0.00,195.50,160.00,160.00,186584 8080,,d,20080705,0.00,177.75,146.25,177.75,249721 8080,,d,20080704,0.00,198.25,162.25,162.25,555172 8080,,d,20080703,0.00,220.00,180.25,180.25,678589 8080,,d,20080623,0.00,190.00,155.50,190.00,241225 8080,,d,20080622,0.00,172.75,172.75,172.75,100 8080,,d,20080621,0.00,191.75,191.75,191.75,1300 8080,,d,20080619,0.00,195.00,160.25,195.00,100080 8080,,d,20080618,0.00,178.75,146.75,178.00,420100 8080,,d,20080617,0.00,163.00,134.50,163.00,2650100 8080,,d,20080616,0.00,149.25,149.25,149.25,50000 8080,,d,20080615,0.00,165.75,165.75,165.75,50500 8080,,d,20080614,0.00,184.00,184.00,184.00,100 8080,,d,20080613,0.00,170.50,169.75,170.50,3458958 8080,,d,20080612,0.00,155.00,155.00,155.00,361423 8080,,d,20080611,0.00,141.00,141.00,141.00,668421 8080,,d,20080610,0.00,128.25,116.75,128.25,1107100 8080,,d,20080609,0.00,116.75,96.00,116.75,4180157 8080,,d,20080607,0.00,106.25,87.25,106.25,3064021 8080,,d,20080606,0.00,96.75,80.25,96.75,2290190 8080,,d,20080605,0.00,106.50,88.00,88.00,1320087 8080,,d,20080604,0.00,97.50,81.00,97.00,4519286 8080,,d,20080603,0.00,88.75,86.25,88.75,3491620 8080,,d,20080601,0.00,80.75,70.00,80.75,4192601 8080,,d,20080531,0.00,73.50,67.00,73.50,877993 8080,,d,20080530,0.00,67.00,56.00,67.00,2540244 8080,,d,20080529,0.00,67.50,60.75,61.00,156235 8080,,d,20080528,0.00,67.50,63.00,67.50,37616 8080,,d,20080527,0.00,70.00,67.50,70.00,26331 8080,,d,20080526,0.00,75.00,67.50,67.50,527894 8080,,d,20080525,0.00,75.00,75.00,75.00,13832 8080,,d,20080524,0.00,74.00,70.25,71.00,242900 8080,,d,20080523,0.00,85.00,76.00,78.00,175973 8080,,d,20080522,0.00,80.00,79.25,79.25,1135893 8080,,d,20080521,0.00,94.00,77.00,88.00,2455685 8080,,d,20080520,0.00,85.50,85.50,85.50,618582 8080,,d,20080519,0.00,108.00,88.50,95.00,2273766 8080,,d,20080518,0.00,109.00,98.25,98.25,1425607 8080,,d,20080517,0.00,109.00,109.00,109.00,164124 8080,,d,20080515,0.00,133.00,121.00,121.00,618332 8080,,d,20080514,0.00,163.75,134.25,134.25,320370 8080,,d,20080513,0.00,156.25,128.25,149.00,101619 8080,,d,20080512,0.00,142.25,129.50,142.25,7000 8080,,d,20080511,0.00,129.50,117.00,129.50,6500 8080,,d,20080510,0.00,143.75,117.75,117.75,185587 8080,,d,20080509,0.00,130.75,118.00,130.75,166628 8080,,d,20080505,0.00,121.00,110.00,119.00,143266 8080,,d,20080502,0.00,110.50,110.00,110.00,27789 8080,,d,20080501,0.00,116.75,106.00,110.00,104700 8080,,d,20080430,0.00,106.25,96.75,106.25,272569 8080,,d,20080429,0.00,96.75,80.00,96.75,529501 8080,,d,20080428,0.00,88.00,72.00,88.00,588846 8080,,d,20080427,0.00,80.00,65.75,80.00,378000 8080,,d,20080426,0.00,80.00,70.00,73.00,672222 8080,,d,20080424,0.00,79.00,66.50,73.00,932198 8080,,d,20080423,0.00,72.00,65.00,72.00,984525 8080,,d,20080422,0.00,78.00,64.50,65.50,4119245 8080,,d,20080421,0.00,71.50,71.50,71.50,44648 8080,,d,20080420,0.00,90.00,79.25,79.25,308030 8080,,d,20080419,0.00,88.00,72.00,88.00,1436694 8080,,d,20080417,0.00,88.00,80.00,80.00,299097 8080,,d,20080416,0.00,80.00,77.00,80.00,297261 8080,,d,20080415,0.00,91.00,85.00,85.00,195408 8080,,d,20080414,0.00,98.00,91.00,91.00,537124 8080,,d,20080413,0.00,115.00,101.00,101.00,220897 8080,,d,20080412,0.00,112.00,112.00,112.00,7006 8080,,d,20080411,0.00,136.25,112.00,112.00,50519 8080,,d,20080410,0.00,124.00,124.00,124.00,2426 8080,,d,20080409,0.00,124.00,121.00,124.00,58091 8080,,d,20080407,0.00,122.00,117.00,122.00,32462 8080,,d,20080405,0.00,135.00,122.00,122.00,63178 8080,,d,20080404,0.00,135.00,130.00,135.00,40638 8080,,d,20080402,0.00,137.00,137.00,137.00,1398 8080,,d,20080401,0.00,137.00,137.00,137.00,7719 8080,,d,20080331,0.00,137.00,129.00,137.00,86805 8080,,d,20080330,0.00,130.00,129.00,129.00,18004 8080,,d,20080329,0.00,130.00,127.00,129.00,30288 8080,,d,20080327,0.00,127.00,127.00,127.00,5582 8080,,d,20080326,0.00,127.00,127.00,127.00,1918 8080,,d,20080325,0.00,128.00,127.00,127.00,26754 8080,,d,20080324,0.00,128.00,127.00,127.00,57566 8080,,d,20080323,0.00,135.00,128.00,128.00,253801 8080,,d,20080318,0.00,142.00,128.25,135.00,757991 8080,,d,20080317,0.00,156.00,142.25,142.25,502199 8080,,d,20080316,0.00,158.00,140.00,158.00,134348 8080,,d,20080315,0.00,149.75,149.75,149.75,600 8080,,d,20080314,0.00,136.25,136.25,136.25,1000 8080,,d,20080313,0.00,124.00,112.00,124.00,22015 8080,,d,20080312,0.00,124.25,124.25,124.25,170 8080,,d,20080311,0.00,163.00,163.00,163.00,500 8080,,d,20080310,0.00,150.00,149.00,149.00,5611 8080,,d,20080301,0.00,150.00,135.75,150.00,15989 8080,,d,20080229,0.00,150.75,143.00,150.75,2118 8080,,d,20080227,0.00,138.00,138.00,138.00,1000 8080,,d,20080226,0.00,154.00,138.75,138.75,37522 8080,,d,20080225,0.00,154.00,126.00,154.00,33421 8080,,d,20080224,0.00,140.00,119.00,140.00,22616 8080,,d,20080223,0.00,139.00,114.00,130.00,17067 8080,,d,20080222,0.00,126.50,120.00,126.50,41414 8080,,d,20080221,0.00,117.00,105.00,115.00,5040 8080,,d,20080220,0.00,109.00,106.00,109.00,21713 8080,,d,20080219,0.00,100.50,100.25,100.25,16320 8080,,d,20080218,0.00,115.00,100.00,100.00,106355 8080,,d,20080217,0.00,111.00,108.50,111.00,4244 8080,,d,20080216,0.00,111.00,104.00,108.50,23373 8080,,d,20080215,0.00,107.00,104.00,104.00,5308 8080,,d,20080214,0.00,104.00,104.00,104.00,3000 8080,,d,20080213,0.00,116.00,104.50,104.50,49465 8080,,d,20080212,0.00,125.00,116.00,116.00,81653 8080,,d,20080211,0.00,122.00,114.00,122.00,15738 8080,,d,20080210,0.00,121.25,110.00,120.00,14899 8080,,d,20080209,0.00,110.25,102.00,110.25,28153 8080,,d,20080208,0.00,100.25,100.25,100.25,100000 8080,,d,20080207,0.00,123.75,111.00,111.00,20000 8080,,d,20080205,0.00,124.25,114.00,123.00,31842 8080,,d,20080204,0.00,116.00,101.75,113.00,83155 8080,,d,20080203,0.00,113.00,107.00,113.00,49688 8080,,d,20080202,0.00,122.00,107.25,113.00,105684 8080,,d,20080201,0.00,126.00,119.00,119.00,69059 8080,,d,20080131,0.00,132.00,120.00,132.00,5200 8080,,d,20080130,0.00,120.00,115.00,120.00,1060 8080,,d,20080129,0.00,117.50,105.75,110.00,2317 8080,,d,20080128,0.00,117.50,117.50,117.50,29342 8080,,d,20080127,0.00,130.50,107.00,130.50,42000 8080,,d,20080126,0.00,118.75,111.00,118.75,1633 8080,,d,20080125,0.00,119.75,119.75,119.75,21066 8080,,d,20080124,0.00,136.00,112.00,133.00,78110 8080,,d,20080123,0.00,124.25,124.25,124.25,345 8080,,d,20080122,0.00,138.00,138.00,138.00,500 8080,,d,20080121,0.00,136.00,130.00,130.00,957 8080,,d,20080120,0.00,135.00,135.00,135.00,1000 8080,,d,20080119,0.00,149.50,136.00,149.50,5157 8080,,d,20080118,0.00,136.00,136.00,136.00,980 8080,,d,20080115,0.00,132.00,120.00,132.00,2352 8080,,d,20080114,0.00,120.00,118.00,120.00,4250 8080,,d,20080113,0.00,118.00,117.00,118.00,7596 8080,,d,20080112,0.00,130.00,107.00,130.00,7097 8080,,d,20080111,0.00,124.25,101.75,118.25,66124 8080,,d,20080110,0.00,113.00,113.00,113.00,380 8080,,d,20080109,0.00,125.25,102.75,102.75,41500 8080,,d,20080107,0.00,116.00,116.00,114.00,50 8080,,d,20080104,0.00,127.00,114.00,114.00,55782 8080,,d,20080103,0.00,126.00,126.00,126.00,400 8080,,d,20080102,0.00,115.50,115.50,115.50,500 8080,,d,20080101,0.00,127.00,105.00,105.00,134035 8080,,d,20071231,0.00,126.00,116.00,116.00,117769 8080,,d,20071229,0.00,126.00,125.50,126.00,3261 8080,,d,20071228,0.00,137.75,121.00,137.75,123569 8080,,d,20071227,0.00,125.25,113.75,125.25,108638 8080,,d,20071226,0.00,117.00,105.50,114.00,104631 8080,,d,20071225,0.00,143.00,117.00,117.00,131682 8080,,d,20071223,0.00,138.50,130.00,130.00,823 8080,,d,20071222,0.00,126.00,126.00,126.00,2823 8080,,d,20071217,0.00,129.00,126.00,126.00,3840 8080,,d,20071216,0.00,139.75,139.75,139.75,800 8080,,d,20071215,0.00,139.75,130.00,139.75,600 8080,,d,20071214,0.00,138.50,127.25,127.25,5434 8080,,d,20071213,0.00,130.25,126.00,126.00,1500 8080,,d,20071212,0.00,143.25,128.25,139.00,169988 8080,,d,20071211,0.00,154.00,126.00,130.25,116629 8080,,d,20071210,0.00,140.00,129.00,140.00,850 8080,,d,20071209,0.00,170.00,142.00,142.00,2570 8080,,d,20071208,0.00,158.00,130.00,157.00,8599 8080,,d,20071207,0.00,143.75,143.75,143.75,8918 8080,,d,20071206,0.00,159.50,159.50,159.50,840 8080,,d,20071205,0.00,177.00,160.25,177.00,2100 8080,,d,20071204,0.00,178.00,165.00,178.00,6500 8080,,d,20071203,0.00,163.00,138.50,163.00,622 8080,,d,20071202,0.00,149.75,149.00,149.75,454 8080,,d,20071201,0.00,166.00,136.25,136.25,23799 8080,,d,20071130,0.00,160.00,151.00,151.00,6665 8080,,d,20071129,0.00,167.75,167.75,167.75,106 8080,,d,20071127,0.00,168.25,168.25,168.25,1 8080,,d,20071125,0.00,168.25,168.25,168.25,500 8080,,d,20071124,0.00,187.00,153.00,153.00,803 8080,,d,20071123,0.00,206.75,170.00,170.00,7813