,,,,,,,, 8090,,d,20120204,0.00,0.00,0.00,0.00,0 8090,,d,20120203,0.00,0.00,0.00,0.00,0 8090,,d,20120202,101.50,105.50,94.00,105.50,381142 8090,,d,20120201,113.50,114.25,103.75,104.00,426172 8090,,d,20120131,123.25,135.25,111.75,113.50,657936 8090,,d,20120130,114.75,123.00,114.75,123.00,108052 8090,,d,20120129,113.25,120.50,113.25,114.25,484617 8090,,d,20120128,102.00,123.25,102.00,112.75,900529 8090,,d,20120127,102.50,113.00,102.50,113.00,579359 8090,,d,20120126,0.00,0.00,0.00,0.00,0 8090,,d,20120125,0.00,0.00,0.00,0.00,0 8090,,d,20120124,97.75,110.50,97.75,109.50,559579 8090,,d,20120123,124.00,129.00,105.75,107.25,632571 8090,,d,20120122,123.75,123.75,116.50,117.50,196089 8090,,d,20120121,133.50,133.50,126.25,126.25,66666 8090,,d,20120120,114.25,137.75,114.25,136.25,157634 8090,,d,20120119,132.50,132.50,125.25,125.25,53348 8090,,d,20120118,133.25,133.25,133.25,133.25,22222 8090,,d,20120117,137.00,137.00,137.00,137.00,42447 8090,,d,20120116,144.50,144.50,141.75,141.75,131141 8090,,d,20120115,147.25,147.25,133.50,133.50,193426 8090,,d,20120114,116.50,138.50,116.50,135.50,68786 8090,,d,20120113,124.25,147.50,124.25,128.50,132658 8090,,d,20120112,122.25,137.25,122.25,137.25,280928 8090,,d,20120111,155.75,155.75,135.75,135.75,779867 8090,,d,20120110,150.25,150.75,139.25,150.75,369974 8090,,d,20120109,148.50,163.25,133.75,154.50,785549 8090,,d,20120108,139.25,155.25,127.25,148.50,708811 8090,,d,20120107,123.50,145.75,122.50,141.25,678814 8090,,d,20120106,119.25,136.00,119.25,136.00,184503 8090,,d,20120105,118.50,143.75,118.50,132.50,172864 8090,,d,20120104,115.50,137.25,115.50,131.50,188620 8090,,d,20120103,112.50,128.25,112.50,128.25,72255 8090,,d,20120102,134.25,134.25,125.00,125.00,900 8090,,d,20120101,100.25,122.25,100.25,122.25,47259 8090,,d,20111231,111.25,111.25,111.25,111.25,300 8090,,d,20111230,101.25,101.25,101.25,101.25,500 8090,,d,20111229,77.00,92.25,77.00,92.25,109160 8090,,d,20111228,0.00,0.00,0.00,0.00,0 8090,,d,20111227,84.00,84.00,84.00,84.00,400 8090,,d,20111226,76.50,76.50,76.50,76.50,500 8090,,d,20111225,69.75,69.75,69.75,69.75,1000000 8090,,d,20111224,63.50,63.50,63.50,63.50,70500 8090,,d,20111223,57.75,57.75,57.75,57.75,405011 8090,,d,20111222,52.50,52.50,52.50,52.50,499 8090,,d,20111221,44.00,47.80,39.30,47.80,390324 8090,,d,20111220,0.00,0.00,0.00,0.00,0 8090,,d,20111219,0.00,0.00,0.00,0.00,0 8090,,d,20111218,43.50,43.50,43.50,43.50,501 8090,,d,20111217,32.80,39.60,32.80,39.60,491160 8090,,d,20111216,36.20,39.60,36.00,36.00,264502 8090,,d,20111215,33.30,38.80,32.10,36.00,136838 8090,,d,20111214,35.30,35.30,35.30,35.30,11485 8090,,d,20111213,0.00,0.00,0.00,0.00,0 8090,,d,20111212,33.60,33.60,33.60,33.60,146759 8090,,d,20111211,34.00,34.10,30.60,30.60,154576 8090,,d,20111210,31.00,31.50,31.00,31.00,892 8090,,d,20111209,31.10,33.80,31.10,33.80,65625 8090,,d,20111208,31.10,36.20,31.00,31.00,142811 8090,,d,20111207,38.20,40.50,33.30,33.30,143153 8090,,d,20111206,36.00,38.60,35.00,36.90,196988 8090,,d,20111205,35.30,35.80,35.10,35.10,157209 8090,,d,20111204,38.00,41.10,33.70,33.70,586981 8090,,d,20111203,37.40,37.40,37.40,37.40,774 8090,,d,20111202,39.30,41.50,39.30,41.50,78187 8090,,d,20111201,32.60,37.90,32.60,37.90,135317 8090,,d,20111130,42.10,42.10,35.00,35.30,110062 8090,,d,20111129,39.60,42.70,38.30,38.30,400139 8090,,d,20111128,36.40,38.90,36.40,38.90,18958 8090,,d,20111127,39.40,39.40,39.00,39.00,19460 8090,,d,20111126,40.20,40.20,40.20,40.20,86360 8090,,d,20111125,38.20,46.60,38.20,38.90,1009541 8090,,d,20111124,35.20,42.40,35.20,42.40,1002234 8090,,d,20111123,39.10,39.10,39.10,39.10,9834 8090,,d,20111122,43.40,43.40,43.40,43.40,33998 8090,,d,20111121,43.10,48.20,43.10,48.20,9833 8090,,d,20111120,47.80,47.80,47.80,47.80,5000 8090,,d,20111119,39.80,43.50,37.00,43.50,21997 8090,,d,20111118,35.60,39.60,33.00,39.60,40314 8090,,d,20111117,34.60,36.00,31.50,36.00,33870 8090,,d,20111116,28.50,33.00,28.50,33.00,48791 8090,,d,20111115,28.30,30.20,28.30,30.20,102717 8090,,d,20111114,27.90,30.00,27.50,27.50,117870 8090,,d,20111113,26.40,27.30,22.85,27.30,190409 8090,,d,20111112,25.50,25.50,25.30,25.30,73815 8090,,d,20111111,21.45,23.35,21.45,23.35,105483 8090,,d,20111110,20.00,21.30,18.10,21.30,936452 8090,,d,20111109,21.45,21.45,19.40,19.40,79871 8090,,d,20111108,21.45,21.45,21.45,21.45,42565 8090,,d,20111107,23.60,23.80,22.80,23.80,61789 8090,,d,20111106,25.30,25.30,21.00,25.30,931205 8090,,d,20111105,23.00,23.00,23.00,23.00,534312 8090,,d,20111104,20.95,20.95,18.80,20.95,214835 8090,,d,20111103,19.05,19.05,16.30,19.05,355507 8090,,d,20111102,43.40,43.40,17.35,17.35,126292 8090,,d,20111101,42.80,42.80,40.50,10.00,66241 8090,,d,20111031,44.60,44.60,44.60,44.60,74502 8090,,d,20111030,43.50,43.50,43.50,43.50,8735 8090,,d,20111029,43.80,43.80,43.80,43.80,177900 8090,,d,20111028,43.80,48.20,43.80,43.80,123011 8090,,d,20111027,0.00,0.00,0.00,0.00,0 8090,,d,20111026,42.00,48.60,42.00,48.60,1999 8090,,d,20111025,44.30,44.30,44.30,44.30,999 8090,,d,20111024,0.00,0.00,0.00,0.00,0 8090,,d,20111023,0.00,0.00,0.00,0.00,0 8090,,d,20111022,0.00,0.00,0.00,0.00,0 8090,,d,20111021,0.00,0.00,0.00,0.00,0 8090,,d,20111020,0.00,0.00,0.00,0.00,0 8090,,d,20111019,0.00,0.00,0.00,0.00,0 8090,,d,20111018,0.00,0.00,0.00,0.00,0 8090,,d,20111017,0.00,0.00,0.00,0.00,0 8090,,d,20111016,0.00,0.00,0.00,0.00,0 8090,,d,20111012,0.00,0.00,0.00,0.00,0 8090,,d,20101205,36.70,40.30,36.00,40.30,234440 8090,,d,20101204,0.00,0.00,0.00,0.00,0 8090,,d,20101203,0.00,0.00,0.00,0.00,0 8090,,d,20101202,36.70,37.50,36.70,36.70,89830 8090,,d,20101201,34.10,34.10,34.10,34.10,4516 8090,,d,20101123,36.10,40.00,36.10,37.70,65209 8090,,d,20101122,0.00,0.00,0.00,0.00,0 8090,,d,20101121,0.00,0.00,0.00,0.00,0 8090,,d,20101120,0.00,0.00,0.00,0.00,0 8090,,d,20101119,0.00,0.00,0.00,0.00,0 8090,,d,20101118,0.00,0.00,0.00,0.00,0 8090,,d,20101117,0.00,0.00,0.00,0.00,0 8090,,d,20101116,0.00,0.00,0.00,0.00,0 8090,,d,20101115,0.00,0.00,0.00,0.00,0 8090,,d,20101114,0.00,0.00,0.00,0.00,0 8090,,d,20101113,0.00,0.00,0.00,0.00,0 8090,,d,20101112,36.00,36.00,36.00,0.00,256 8090,,d,20101111,37.80,40.00,37.80,40.00,2050035 8090,,d,20101110,42.00,42.00,42.00,42.00,1234 8090,,d,20101109,0.00,0.00,0.00,0.00,0 8090,,d,20101108,0.00,0.00,0.00,0.00,0 8090,,d,20101107,0.00,0.00,0.00,0.00,0 8090,,d,20101106,50.50,50.50,50.50,0.00,1 8090,,d,20101105,49.50,49.50,46.00,46.00,1200 8090,,d,20101104,50.50,50.50,45.00,45.00,1200 8090,,d,20101103,0.00,0.00,0.00,0.00,0 8090,,d,20101102,46.00,46.00,46.00,46.00,1500 8090,,d,20101101,0.00,0.00,0.00,0.00,0 8090,,d,20101031,0.00,0.00,0.00,0.00,0 8090,,d,20101030,0.00,0.00,0.00,0.00,0 8090,,d,20101029,0.00,0.00,0.00,0.00,0 8090,,d,20101028,0.00,0.00,0.00,0.00,0 8090,,d,20101027,0.00,0.00,0.00,0.00,0 8090,,d,20101026,0.00,0.00,0.00,0.00,0 8090,,d,20101025,0.00,0.00,0.00,0.00,0 8090,,d,20101024,0.00,0.00,0.00,0.00,0 8090,,d,20101023,0.00,0.00,0.00,0.00,0 8090,,d,20101022,50.00,50.00,50.00,50.00,500 8090,,d,20101021,0.00,0.00,0.00,0.00,0 8090,,d,20101020,0.00,0.00,0.00,0.00,0 8090,,d,20101019,0.00,0.00,0.00,0.00,0 8090,,d,20101018,0.00,0.00,0.00,0.00,0 8090,,d,20101017,0.00,0.00,0.00,0.00,0 8090,,d,20101016,0.00,0.00,0.00,0.00,0 8090,,d,20101015,0.00,0.00,0.00,0.00,0 8090,,d,20101014,0.00,0.00,0.00,0.00,0 8090,,d,20101013,49.50,49.50,49.50,49.50,50000 8090,,d,20101012,0.00,0.00,0.00,0.00,0 8090,,d,20101011,0.00,0.00,0.00,0.00,0 8090,,d,20101010,0.00,0.00,0.00,0.00,0 8090,,d,20101009,0.00,0.00,0.00,0.00,0 8090,,d,20101008,0.00,0.00,0.00,0.00,0 8090,,d,20101007,55.00,55.00,55.00,55.00,300 8090,,d,20101006,0.00,0.00,0.00,0.00,0 8090,,d,20101005,0.00,0.00,0.00,0.00,0 8090,,d,20101004,0.00,0.00,0.00,0.00,0 8090,,d,20101003,0.00,0.00,0.00,0.00,0 8090,,d,20101002,0.00,0.00,0.00,0.00,0 8090,,d,20101001,54.00,54.00,54.00,54.00,278 8090,,d,20100930,49.40,49.40,49.40,49.40,1000 8090,,d,20100929,0.00,0.00,0.00,0.00,0 8090,,d,20100928,0.00,0.00,0.00,0.00,0 8090,,d,20100927,0.00,0.00,0.00,0.00,0 8090,,d,20100926,0.00,0.00,0.00,0.00,0 8090,,d,20100925,0.00,0.00,0.00,0.00,0 8090,,d,20100924,44.90,54.75,44.90,54.75,122560 8090,,d,20100923,40.80,49.80,40.80,49.80,78190 8090,,d,20100922,40.50,45.40,37.20,45.30,1216688 8090,,d,20100921,0.00,0.00,0.00,0.00,0 8090,,d,20100920,0.00,0.00,0.00,0.00,0 8090,,d,20100919,0.00,0.00,0.00,0.00,0 8090,,d,20100918,37.20,37.20,37.20,41.30,2000 8090,,d,20100917,35.00,41.30,35.00,41.30,1000 8090,,d,20100916,37.60,37.60,37.60,37.60,320999 8090,,d,20100915,34.20,34.20,34.00,34.20,1320450 8090,,d,20100914,31.10,31.10,31.10,31.10,1000 8090,,d,20100913,42.00,42.00,34.50,34.50,1006100 8090,,d,20100912,38.20,38.30,33.00,38.30,444877 8090,,d,20100911,0.00,0.00,0.00,0.00,0 8090,,d,20100910,0.00,0.00,0.00,0.00,0 8090,,d,20100909,0.00,0.00,0.00,0.00,0 8090,,d,20100908,34.90,34.90,34.90,34.90,430 8090,,d,20100907,38.70,38.70,38.70,38.70,500000 8090,,d,20100906,43.00,43.00,43.00,43.00,250000 8090,,d,20100905,0.00,0.00,0.00,0.00,0 8090,,d,20100904,0.00,0.00,0.00,0.00,0 8090,,d,20100903,47.70,47.70,47.70,47.70,2000000 8090,,d,20100902,44.60,53.00,44.60,53.00,23000 8090,,d,20100901,47.00,49.50,40.50,49.50,3910001 8090,,d,20100831,50.00,51.75,45.00,45.00,4188621 8090,,d,20100830,50.00,50.25,49.90,49.90,126603 8090,,d,20100829,47.70,52.00,47.70,51.00,4857144 8090,,d,20100828,0.00,0.00,0.00,0.00,0 8090,,d,20100827,53.00,53.00,53.00,53.00,500 8090,,d,20100826,60.00,60.00,58.75,58.75,1058 8090,,d,20100825,65.25,65.25,65.25,65.25,500 8090,,d,20100824,72.25,72.25,72.25,72.25,350 8090,,d,20100823,80.25,95.50,80.25,80.25,2855477 8090,,d,20100822,73.00,89.00,73.00,89.00,3718308 8090,,d,20100821,81.00,81.00,81.00,81.00,500 8090,,d,20100820,90.00,90.75,90.00,90.00,1705942 8090,,d,20100819,100.00,100.00,100.00,100.00,200 8090,,d,20100818,100.00,111.00,100.00,111.00,2023153 8090,,d,20100817,111.00,111.00,100.00,111.00,3122219 8090,,d,20100816,0.00,0.00,0.00,0.00,0 8090,,d,20100815,0.00,0.00,0.00,0.00,0 8090,,d,20100814,108.00,111.00,99.00,111.00,5145929 8090,,d,20100813,110.00,110.00,110.00,110.00,1234 8090,,d,20100812,100.25,100.25,100.25,100.25,1231 8090,,d,20100811,90.00,91.25,89.00,91.25,278435 8090,,d,20100810,75.00,83.00,74.25,83.00,1221008 8090,,d,20100809,75.00,75.50,75.00,75.50,200000 8090,,d,20100808,65.00,68.75,65.00,68.75,640797 8090,,d,20100807,62.50,62.50,62.00,62.50,707780 8090,,d,20100806,55.50,57.00,55.50,57.00,4047788 8090,,d,20100805,50.75,52.00,49.00,52.00,1522088 8090,,d,20100804,49.00,53.75,47.40,47.40,2223522 8090,,d,20100803,42.00,49.00,42.00,49.00,500000 8090,,d,20100802,50.50,51.00,46.60,46.60,401000 8090,,d,20100801,51.75,51.75,51.75,51.75,1035067 8090,,d,20100731,69.75,69.75,57.25,57.25,2111000 8090,,d,20100730,63.50,63.50,63.50,63.50,1000 8090,,d,20100729,58.00,58.00,58.00,58.00,1000 8090,,d,20100728,48.10,52.75,46.00,52.75,1861649 8090,,d,20100727,47.00,48.00,47.00,48.00,109980 8090,,d,20100726,48.90,49.50,45.00,45.00,8609527 8090,,d,20100725,49.40,50.00,49.00,49.00,2435611 8090,,d,20100724,51.75,62.50,51.50,53.00,12785396 8090,,d,20100723,52.00,57.00,52.00,57.00,3387992 8090,,d,20100722,56.25,59.50,50.25,52.00,13833198 8090,,d,20100721,54.25,66.25,54.25,54.25,18013631 8090,,d,20100720,60.25,60.25,60.25,60.25,1000 8090,,d,20100719,66.75,81.25,66.75,66.75,1782221 8090,,d,20100718,76.00,77.00,74.00,74.00,266000 8090,,d,20100717,82.00,99.75,82.00,82.00,3049 8090,,d,20100716,78.00,91.00,74.75,91.00,822199 8090,,d,20100715,68.00,83.00,68.00,83.00,281628 8090,,d,20100714,62.25,75.50,62.25,75.50,696569 8090,,d,20100713,56.75,69.00,56.75,69.00,666018 8090,,d,20100712,63.00,63.00,63.00,63.00,3000 8090,,d,20100711,50.00,57.50,47.60,57.50,47467 8090,,d,20100710,53.00,53.00,44.90,52.75,308315 8090,,d,20100709,44.60,48.90,40.80,48.40,287110 8090,,d,20100708,49.50,49.50,40.70,44.50,518752 8090,,d,20100707,42.00,45.90,42.00,45.00,701391 8090,,d,20100706,41.80,41.80,34.30,41.80,322310 8090,,d,20100705,38.60,38.60,38.00,38.00,195000 8090,,d,20100704,35.20,35.20,31.90,35.20,197557 8090,,d,20100703,36.60,36.60,30.20,32.00,3742352 8090,,d,20100701,33.30,33.30,33.30,33.30,1000 8090,,d,20100630,36.90,36.90,36.90,36.90,1000 8090,,d,20100629,40.90,40.90,40.90,40.90,1543 8090,,d,20100628,54.75,54.75,45.00,45.00,13144535 8090,,d,20100627,44.80,49.80,40.80,49.80,6458915 8090,,d,20100626,41.00,45.30,39.50,45.30,4789357 8090,,d,20100624,42.60,42.60,37.40,41.80,3203534 8090,,d,20100623,37.00,41.30,34.40,40.80,8006863 8090,,d,20100622,35.10,38.00,31.20,38.00,4676777 8090,,d,20100621,35.10,39.70,32.90,34.60,2639237 8090,,d,20100620,32.10,36.80,32.10,36.30,2342784 8090,,d,20100619,35.70,36.50,35.50,35.50,1023913 8090,,d,20100618,35.10,38.40,35.00,35.70,2694362 8090,,d,20100617,33.60,35.00,33.60,35.00,1561342 8090,,d,20100616,33.10,35.60,33.10,34.20,2975708 8090,,d,20100615,38.50,42.20,34.70,34.70,3299956 8090,,d,20100614,43.00,43.80,37.70,38.50,2797541 8090,,d,20100613,35.50,41.70,34.90,41.50,1206440 8090,,d,20100612,38.70,47.20,38.70,38.70,1224990 8090,,d,20100611,44.90,45.10,43.00,43.00,260294 8090,,d,20100610,42.40,51.00,42.40,47.70,659373 8090,,d,20100609,47.00,47.00,47.00,47.00,25507 8090,,d,20100607,47.00,50.25,47.00,47.00,310047 8090,,d,20100601,50.25,50.75,46.10,50.75,400970 8090,,d,20100531,50.75,50.75,50.75,50.75,501717 8090,,d,20100530,56.25,68.00,56.25,56.25,277387 8090,,d,20100528,62.25,62.25,62.25,62.25,1000 8090,,d,20100527,51.75,56.75,46.60,56.75,40574 8090,,d,20100526,51.75,51.75,51.75,51.75,129122 8090,,d,20100524,57.75,57.75,57.25,57.25,54379 8090,,d,20100523,63.00,63.50,56.75,63.50,102699 8090,,d,20100522,68.50,73.75,61.75,63.00,262048 8090,,d,20100521,68.25,68.50,68.25,68.50,35462 8090,,d,20100520,74.75,75.75,67.50,75.75,84851 8090,,d,20100519,83.25,83.25,75.00,75.00,45476 8090,,d,20100518,81.00,83.25,81.00,83.25,105339 8090,,d,20100517,90.00,90.00,90.00,90.00,34432 8090,,d,20100516,89.25,100.00,89.25,100.00,4700 8090,,d,20100515,89.00,99.00,83.75,99.00,130416 8090,,d,20100514,90.00,100.00,90.00,90.00,151393 8090,,d,20100513,100.50,100.50,90.75,100.00,121952 8090,,d,20100512,100.75,100.75,100.75,100.75,33349 8090,,d,20100511,110.50,111.75,100.00,111.75,130500 8090,,d,20100510,111.00,111.00,100.00,111.00,90011 8090,,d,20100508,110.75,110.75,110.75,110.75,1000 8090,,d,20100507,90.00,100.75,90.00,100.75,51000 8090,,d,20100506,91.75,91.75,91.75,91.75,1000 8090,,d,20100505,83.50,83.50,83.50,83.50,1000 8090,,d,20100504,69.25,76.00,62.50,76.00,123682 8090,,d,20100503,63.25,69.25,57.50,69.25,115627 8090,,d,20100502,52.25,63.50,52.25,63.50,166628 8090,,d,20100501,60.75,60.75,57.75,57.75,168464 8090,,d,20100430,63.75,64.00,63.75,63.75,178869 8090,,d,20100429,70.50,70.75,63.50,70.75,434346 8090,,d,20100428,72.00,73.00,65.00,70.50,477212 8090,,d,20100427,76.00,76.00,63.50,72.00,769039 8090,,d,20100426,78.25,78.25,70.50,70.50,551578 8090,,d,20100425,86.75,86.75,78.25,78.25,49263 8090,,d,20100424,76.00,87.00,72.00,86.75,571561 8090,,d,20100423,73.00,79.25,66.25,79.25,1405532 8090,,d,20100422,71.25,72.25,71.25,72.25,129554 8090,,d,20100421,74.00,82.25,74.00,77.00,676547 8090,,d,20100420,72.25,75.25,72.25,75.25,56874 8090,,d,20100419,70.00,76.50,70.00,76.50,326498 8090,,d,20100418,61.00,69.75,61.00,69.75,221268 8090,,d,20100417,61.50,63.50,52.25,63.50,226247 8090,,d,20100416,48.00,57.75,48.00,57.75,558881 8090,,d,20100415,51.50,61.00,51.50,52.50,199897 8090,,d,20100414,55.00,55.50,55.00,55.50,90500 8090,,d,20100413,47.40,50.75,47.40,50.50,706175 8090,,d,20100412,46.30,46.30,39.60,46.30,457900 8090,,d,20100411,42.10,42.10,41.80,42.10,592379 8090,,d,20100410,46.70,46.70,38.30,38.30,985833 8090,,d,20100409,50.75,50.75,41.60,42.50,997252 8090,,d,20100408,42.00,46.20,38.90,46.20,730826 8090,,d,20100407,42.10,44.20,42.00,42.00,306959 8090,,d,20100406,41.00,41.00,40.40,40.40,607133 8090,,d,20100405,39.90,41.10,37.30,37.30,1184428 8090,,d,20100404,41.10,41.10,33.80,37.40,685917 8090,,d,20100403,37.10,37.40,34.20,37.40,2342638 8090,,d,20100402,30.90,34.70,30.90,34.00,593833 8090,,d,20100401,37.80,38.00,34.10,34.10,438304 8090,,d,20100331,33.40,36.90,33.40,34.70,34053 8090,,d,20100330,34.00,37.80,31.00,33.60,447443 8090,,d,20100329,28.30,34.40,28.30,34.40,269210 8090,,d,20100328,32.10,32.10,26.40,31.30,196918 8090,,d,20100327,33.10,35.60,29.20,29.20,870547 8090,,d,20100326,29.20,32.40,29.20,32.40,853907 8090,,d,20100325,32.70,32.70,30.00,30.00,158542 8090,,d,20100324,29.80,29.80,29.80,29.80,99898 8090,,d,20100323,27.10,27.10,27.10,27.10,1545 8090,,d,20100322,28.00,29.70,25.30,29.50,623464 8090,,d,20100321,30.00,31.40,27.00,27.00,211006 8090,,d,20100320,34.70,34.70,28.60,28.70,654867 8090,,d,20100319,28.70,34.00,28.70,31.60,355160 8090,,d,20100318,37.90,37.90,31.70,31.70,133009 8090,,d,20100317,33.30,34.50,33.30,34.50,13751 8090,,d,20100316,35.00,35.00,33.00,33.00,143554 8090,,d,20100315,37.90,39.70,32.90,35.90,51106 8090,,d,20100314,38.40,38.40,31.70,36.50,1398898 8090,,d,20100313,34.00,35.00,30.70,35.00,72264 8090,,d,20100311,33.00,35.60,29.40,34.10,37345 8090,,d,20100309,31.10,32.40,31.10,32.40,7889 8090,,d,20100308,24.30,29.50,24.30,29.50,68976 8090,,d,20100307,28.70,28.70,26.90,26.90,4507 8090,,d,20100306,27.10,29.80,27.10,29.80,58417 8090,,d,20100305,27.10,27.10,27.10,27.10,879 8090,,d,20100304,27.60,30.10,24.85,30.10,57378 8090,,d,20100303,30.30,30.30,27.40,27.40,13759 8090,,d,20100302,31.50,31.50,30.00,30.40,29540 8090,,d,20100301,31.50,31.50,31.50,31.50,100000 8090,,d,20100228,31.50,31.50,28.40,31.50,38477 8090,,d,20100227,28.70,28.70,28.70,28.70,49885 8090,,d,20100226,23.60,26.10,23.60,26.10,9138 8090,,d,20100223,23.80,23.80,23.80,23.80,1234 8090,,d,20100220,45.50,47.30,45.50,26.40,45958 8090,,d,20100219,45.20,53.50,44.10,45.80,198132 8090,,d,20100218,48.10,49.00,48.10,49.00,157009 8090,,d,20100217,44.80,47.20,43.50,45.20,406461 8090,,d,20100216,45.50,48.20,41.60,43.40,555473 8090,,d,20100215,46.80,49.50,42.60,44.20,875723 8090,,d,20100214,44.70,48.30,44.70,46.20,381208 8090,,d,20100213,46.80,46.80,42.60,44.10,183997 8090,,d,20100212,39.70,42.60,35.20,42.60,467858 8090,,d,20100210,41.30,41.30,37.80,38.80,104692 8090,,d,20100209,37.60,37.60,37.60,37.60,12955 8090,,d,20100206,0.00,0.00,0.00,34.20,0 8090,,d,20100107,0.00,0.00,0.00,34.20,0 8090,,d,20100106,0.00,36.50,34.20,34.20,1534723 8090,,d,20100105,0.00,36.30,34.90,36.30,1004790 8090,,d,20100104,0.00,36.10,34.80,35.20,391979 8090,,d,20100103,0.00,36.20,35.00,36.00,755097 8090,,d,20100102,0.00,36.00,34.00,35.50,941288 8090,,d,20100101,0.00,35.50,34.00,35.50,1013701 8090,,d,20091231,0.00,34.90,31.20,34.30,384443 8090,,d,20091230,0.00,34.90,32.00,34.60,176895 8090,,d,20091229,0.00,34.30,33.20,34.30,102472 8090,,d,20091228,0.00,35.40,33.50,33.50,419770 8090,,d,20091227,0.00,36.30,32.50,35.00,146925 8090,,d,20091226,0.00,0.00,0.00,33.00,0 8090,,d,20091225,0.00,34.00,32.00,33.00,34389 8090,,d,20091224,0.00,0.00,0.00,31.30,0 8090,,d,20091223,0.00,31.30,29.50,31.30,9279 8090,,d,20091222,0.00,34.10,28.50,28.50,30238 8090,,d,20091221,0.00,34.00,31.00,31.00,214782 8090,,d,20091220,0.00,35.80,32.40,32.40,326825 8090,,d,20091219,0.00,37.10,30.60,36.00,1472791 8090,,d,20091218,0.00,36.50,33.00,34.00,327222 8090,,d,20091217,0.00,39.30,33.10,36.10,12272 8090,,d,20091216,0.00,38.50,34.00,36.00,18911 8090,,d,20091215,0.00,38.50,35.50,35.70,563334 8090,,d,20091214,0.00,42.00,36.00,37.00,993014 8090,,d,20091213,0.00,40.00,35.60,40.00,649859 8090,,d,20091212,0.00,41.80,34.40,39.50,1010175 8090,,d,20091211,0.00,43.40,38.10,38.20,15028 8090,,d,20091210,0.00,41.50,34.10,40.30,13289 8090,,d,20091209,0.00,44.30,37.80,37.80,118867 8090,,d,20091208,0.00,41.90,37.40,41.90,285111 8090,,d,20091207,0.00,41.50,34.10,41.50,237841 8090,,d,20091206,0.00,43.00,37.80,37.80,745346 8090,,d,20091205,0.00,42.00,41.00,42.00,1009 8090,,d,20091204,0.00,52.00,42.75,42.75,1341295 8090,,d,20091203,0.00,47.50,47.50,47.50,370393 8090,,d,20091202,0.00,52.75,43.25,52.75,70111 8090,,d,20091201,0.00,48.00,42.75,48.00,848882 8090,,d,20091130,0.00,44.00,36.00,43.75,2718207 8090,,d,20091129,0.00,40.00,36.00,40.00,2254191 8090,,d,20091128,0.00,36.75,33.00,36.75,232948 8090,,d,20091127,0.00,0.00,0.00,33.50,0 8090,,d,20091126,0.00,0.00,0.00,33.50,0 8090,,d,20091125,0.00,33.50,33.50,33.50,10000 8090,,d,20091124,0.00,32.25,31.00,32.25,133941 8090,,d,20091123,0.00,32.25,29.50,29.50,386750 8090,,d,20091122,0.00,29.50,28.00,29.50,29652 8090,,d,20091121,0.00,31.75,26.25,27.00,503445 8090,,d,20091120,0.00,30.50,27.00,29.00,1410774 8090,,d,20091119,0.00,0.00,0.00,27.75,0 8090,,d,20091118,0.00,30.50,27.75,27.75,31500 8090,,d,20091116,0.00,30.50,28.00,30.50,176175 8090,,d,20091115,0.00,33.75,27.75,27.75,434088 8090,,d,20091114,0.00,37.00,30.75,30.75,76370 8090,,d,20091113,0.00,36.00,34.00,34.00,11518 8090,,d,20091112,0.00,38.00,34.25,34.25,114460 8090,,d,20091111,0.00,42.00,38.00,38.00,9691 8090,,d,20091110,0.00,42.00,42.00,42.00,1730 8090,,d,20091109,0.00,47.00,42.50,42.50,14634 8090,,d,20091108,0.00,49.00,47.00,47.00,10438 8090,,d,20091107,0.00,49.00,49.00,49.00,3837 8090,,d,20091106,0.00,49.00,49.00,49.00,772 8090,,d,20091105,0.00,49.00,44.75,49.00,173294 8090,,d,20091104,0.00,51.50,42.50,49.50,48513 8090,,d,20091103,0.00,48.00,44.25,47.00,83713 8090,,d,20091102,0.00,49.25,45.00,49.00,164150 8090,,d,20091101,0.00,45.00,37.00,45.00,194462 8090,,d,20091031,0.00,41.00,36.50,41.00,177987 8090,,d,20091030,0.00,49.50,40.50,40.50,96737 8090,,d,20091029,0.00,55.00,45.00,45.00,470269 8090,,d,20091028,0.00,51.50,42.50,50.00,1105207 8090,,d,20091027,0.00,47.00,47.00,47.00,33588 8090,,d,20091026,0.00,52.00,42.75,52.00,274319 8090,,d,20091025,0.00,47.50,43.00,47.50,335457 8090,,d,20091024,0.00,52.25,43.25,43.25,8100 8090,,d,20091023,0.00,48.25,44.00,48.00,101191 8090,,d,20091022,0.00,49.00,41.00,44.00,1202319 8090,,d,20091021,0.00,44.75,36.75,44.75,130906 8090,,d,20091020,0.00,40.75,37.00,40.75,182073 8090,,d,20091019,0.00,37.25,34.00,37.25,372079 8090,,d,20091018,0.00,34.00,34.00,34.00,11096 8090,,d,20091017,0.00,0.00,0.00,341.00,0 8090,,d,20091016,0.00,0.00,0.00,341.00,0 8090,,d,20091015,0.00,0.00,0.00,341.00,0 8090,,d,20091014,0.00,0.00,0.00,341.00,0 8090,,d,20091013,0.00,0.00,0.00,341.00,0 8090,,d,20091012,0.00,0.00,0.00,341.00,0 8090,,d,20091011,0.00,0.00,0.00,341.00,0 8090,,d,20091010,0.00,0.00,0.00,341.00,0 8090,,d,20091009,0.00,0.00,0.00,341.00,0 8090,,d,20090501,0.00,0.00,0.00,341.00,0 8090,,d,20090424,0.00,341.00,291.50,341.00,42840 8090,,d,20090423,0.00,353.00,323.75,323.75,12217 8090,,d,20090421,0.00,359.50,294.50,359.50,527057 8090,,d,20090420,0.00,334.25,273.75,327.00,543389 8090,,d,20090419,0.00,304.00,252.00,304.00,124520 8090,,d,20090418,0.00,280.00,232.25,280.00,29393 8090,,d,20090417,0.00,258.00,224.25,258.00,23226 8090,,d,20090416,0.00,268.00,249.00,249.00,1214 8090,,d,20090415,0.00,276.50,226.50,276.50,109600 8090,,d,20090414,0.00,251.50,206.00,251.50,763431 8090,,d,20090413,0.00,228.75,187.25,228.75,168703 8090,,d,20090412,0.00,208.00,171.00,208.00,665329 8090,,d,20090411,0.00,189.25,155.25,189.25,1342181 8090,,d,20090409,0.00,172.25,172.25,172.25,1000 8090,,d,20090404,0.00,172.25,141.25,172.25,1298289 8090,,d,20090403,0.00,169.00,156.75,156.75,3661 8090,,d,20090331,0.00,174.00,174.00,174.00,200000 8090,,d,20090330,0.00,158.25,129.75,158.25,500300 8090,,d,20090329,0.00,144.00,144.00,144.00,1000 8090,,d,20090328,0.00,131.00,107.50,131.00,439186 8090,,d,20090327,0.00,131.00,119.25,119.25,967639 8090,,d,20090326,0.00,147.00,132.50,132.50,22689 8090,,d,20090325,0.00,175.00,147.00,147.00,230316 8090,,d,20090324,0.00,163.25,163.25,163.25,1400 8090,,d,20090323,0.00,221.00,181.25,181.25,48921 8090,,d,20090322,0.00,217.00,201.25,201.25,17969 8090,,d,20090321,0.00,273.00,223.50,223.50,357504 8090,,d,20090320,0.00,303.25,248.25,248.25,30021 8090,,d,20090319,0.00,275.75,225.75,275.75,104999 8090,,d,20090318,0.00,250.75,205.25,250.75,535442 8090,,d,20090317,0.00,232.25,190.25,228.00,220743 8090,,d,20090316,0.00,232.25,211.25,211.25,109115 8090,,d,20090315,0.00,257.75,211.25,211.25,375848 8090,,d,20090314,0.00,234.50,234.50,234.50,52350 8090,,d,20090313,0.00,213.25,174.75,213.25,2672460 8090,,d,20090312,0.00,194.50,159.50,194.00,60377 8090,,d,20090310,0.00,177.75,146.00,177.00,16434 8090,,d,20090307,0.00,161.75,132.75,161.75,2281621 8090,,d,20090306,0.00,147.25,120.75,147.25,834711 8090,,d,20090304,0.00,134.00,134.00,134.00,2000 8090,,d,20090303,0.00,122.00,100.00,122.00,906870 8090,,d,20090302,0.00,111.00,91.00,111.00,1235789 8090,,d,20090301,0.00,110.00,90.00,101.00,114766 8090,,d,20090228,0.00,100.00,100.00,100.00,2839 8090,,d,20090227,0.00,100.00,88.25,100.00,77536 8090,,d,20090226,0.00,98.00,83.75,98.00,26693 8090,,d,20090225,0.00,93.00,83.75,93.00,62591 8090,,d,20090224,0.00,93.00,93.00,93.00,1205 8090,,d,20090223,0.00,103.00,84.50,93.00,15150 8090,,d,20090222,0.00,104.00,93.75,93.75,36227 8090,,d,20090221,0.00,104.00,85.50,104.00,300341 8090,,d,20090220,0.00,94.75,78.00,94.75,146112 8090,,d,20090219,0.00,86.25,78.00,86.25,50124 8090,,d,20090217,0.00,78.50,65.00,78.50,36887 8090,,d,20090216,0.00,71.50,58.50,71.50,13925109 8090,,d,20090215,0.00,79.00,65.00,65.00,1125587 8090,,d,20090214,0.00,72.00,72.00,72.00,11144 8090,,d,20090213,0.00,80.00,72.00,72.00,319740 8090,,d,20090206,0.00,80.00,80.00,80.00,2197 8090,,d,20090205,0.00,80.00,80.00,80.00,1839 8090,,d,20090204,0.00,80.00,80.00,80.00,2731 8090,,d,20090202,0.00,80.25,80.25,80.25,69105 8090,,d,20090201,0.00,73.00,73.00,73.00,1067 8090,,d,20090131,0.00,73.00,73.00,73.00,2502 8090,,d,20090130,0.00,73.00,73.00,73.00,3915 8090,,d,20090128,0.00,73.00,73.00,73.00,132554 8090,,d,20090126,0.00,66.50,66.50,66.50,50000 8090,,d,20090125,0.00,60.50,60.50,60.50,168006 8090,,d,20090124,0.00,67.00,55.00,55.00,3669155 8090,,d,20090123,0.00,67.00,61.00,61.00,213120 8090,,d,20090119,0.00,62.00,56.00,61.00,155961 8090,,d,20090118,0.00,56.50,53.00,56.50,153336 8090,,d,20090117,0.00,52.50,51.00,52.50,8405 8090,,d,20090116,0.00,48.50,45.00,48.50,792950 8090,,d,20090111,0.00,48.30,44.00,44.10,919264 8090,,d,20090110,0.00,44.00,44.00,44.00,20289 8090,,d,20090109,0.00,44.00,41.00,44.00,55055 8090,,d,20090108,0.00,42.00,40.00,40.00,151000 8090,,d,20090103,0.00,39.60,36.00,39.60,213982 8090,,d,20090102,0.00,36.00,36.00,36.00,10261 8090,,d,20090101,0.00,36.00,34.00,36.00,32270 8090,,d,20081231,0.00,37.00,34.00,36.00,8412 8090,,d,20081229,0.00,40.75,35.95,37.00,55249 8090,,d,20081228,0.00,37.15,37.15,37.15,92000 8090,,d,20081227,0.00,33.85,27.80,33.85,2866 8090,,d,20081226,0.00,30.85,30.85,30.85,500 8090,,d,20081225,0.00,28.15,23.10,28.15,162613 8090,,d,20081223,0.00,25.65,23.00,25.65,43963 8090,,d,20081221,0.00,23.35,23.35,23.35,30339 8090,,d,20081219,0.00,21.25,21.25,21.25,800 8090,,d,20081218,0.00,19.35,19.35,19.35,6715 8090,,d,20081215,0.00,17.60,17.60,17.60,10002 8090,,d,20081213,0.00,16.00,16.00,16.00,1000 8090,,d,20081212,0.00,14.55,14.55,14.55,1500 8090,,d,20081207,0.00,13.25,12.00,13.25,345758 8090,,d,20081205,0.00,12.05,12.05,12.05,1500 8090,,d,20081204,0.00,11.00,10.00,11.00,204326 8090,,d,20080921,0.00,79.00,77.00,79.00,108544 8090,,d,20080920,0.00,79.00,79.00,79.00,992 8090,,d,20080919,0.00,94.75,79.00,79.00,263022 8090,,d,20080918,0.00,87.75,87.75,87.75,2324104 8090,,d,20080915,0.00,119.00,97.50,97.50,4311237 8090,,d,20080914,0.00,108.25,108.00,108.25,2613300 8090,,d,20080913,0.00,98.50,81.00,98.50,2398229 8090,,d,20080912,0.00,89.75,89.75,89.75,263953 8090,,d,20080911,0.00,81.95,67.10,81.75,2238118 8090,,d,20080910,0.00,74.50,61.00,74.50,9815907 8090,,d,20080909,0.00,67.75,55.50,67.75,505978 8090,,d,20080908,0.00,61.60,50.40,61.60,4775584 8090,,d,20080827,0.00,68.00,56.00,56.00,19980 8090,,d,20080826,0.00,65.00,62.00,62.00,2527 8090,,d,20080825,0.00,83.85,68.75,68.75,12181 8090,,d,20080824,0.00,76.25,76.25,76.25,1000 8090,,d,20080822,0.00,84.70,84.70,84.70,300 8090,,d,20080817,0.00,77.00,71.00,77.00,5221 8090,,d,20080816,0.00,78.00,70.75,70.75,10733 8090,,d,20080815,0.00,95.00,78.50,78.50,7567 8090,,d,20080814,0.00,103.00,87.15,87.15,27029 8090,,d,20080813,0.00,107.00,96.80,96.80,109890 8090,,d,20080812,0.00,107.55,107.55,107.55,3996 8090,,d,20080811,0.00,119.50,119.50,119.50,500 8090,,d,20080809,0.00,132.55,132.55,132.55,1000 8090,,d,20080803,0.00,147.25,147.25,147.25,150 8090,,d,20080802,0.00,163.50,163.50,163.50,100 8090,,d,20080801,0.00,181.50,181.50,181.50,100 8090,,d,20080711,0.00,187.00,187.00,187.00,1000 8090,,d,20080708,0.00,196.75,170.00,170.00,3640 8090,,d,20080706,0.00,179.00,179.00,179.00,100 8090,,d,20080705,0.00,162.75,148.00,162.75,200 8090,,d,20080702,0.00,145.00,145.00,148.00,100 8090,,d,20080627,0.00,148.00,148.00,148.00,500 8090,,d,20080626,0.00,135.00,135.00,135.00,1000 8090,,d,20080623,0.00,124.50,124.50,124.50,1087 8090,,d,20080622,0.00,113.25,100.00,113.25,341826 8090,,d,20080621,0.00,103.00,84.50,103.00,500 8090,,d,20080620,0.00,93.75,93.75,93.75,350 8090,,d,20080619,0.00,85.25,85.25,85.25,15000 8090,,d,20080618,0.00,77.50,77.50,77.50,400 8090,,d,20080617,0.00,70.50,58.00,70.50,1400 8090,,d,20080615,0.00,64.25,58.50,64.25,21350 8090,,d,20080614,0.00,58.50,58.50,58.50,28486 8090,,d,20080613,0.00,75.75,63.00,63.00,10603 8090,,d,20080610,0.00,83.75,68.75,69.00,1328844 8090,,d,20080609,0.00,92.75,76.25,76.25,780350 8090,,d,20080608,0.00,84.50,84.25,84.50,15600 8090,,d,20080607,0.00,77.25,77.00,77.00,1000 8090,,d,20080606,0.00,70.25,59.00,70.25,9293457 8090,,d,20080605,0.00,64.00,56.00,64.00,968500 8090,,d,20080604,0.00,58.25,47.75,58.25,7867955 8090,,d,20080603,0.00,53.00,44.00,53.00,1737791 8090,,d,20080601,0.00,48.25,44.00,48.25,1774460 8090,,d,20080531,0.00,44.00,39.75,44.00,11752107 8090,,d,20080530,0.00,40.50,34.00,40.00,6151322 8090,,d,20080529,0.00,37.00,37.00,37.00,2222 8090,,d,20080528,0.00,34.00,34.00,33.75,250 8090,,d,20080526,0.00,33.75,33.75,33.75,195446 8090,,d,20080525,0.00,38.00,37.50,37.50,997207 8090,,d,20080524,0.00,41.50,41.50,41.50,3526482 8090,,d,20080523,0.00,46.00,40.00,46.00,1867548 8090,,d,20080522,0.00,43.00,43.00,43.00,10000 8090,,d,20080521,0.00,41.75,35.00,41.75,981116 8090,,d,20080520,0.00,42.00,38.00,38.00,631214 8090,,d,20080519,0.00,40.00,39.50,40.00,548649 8090,,d,20080518,0.00,39.25,36.00,39.25,3574806 8090,,d,20080517,0.00,39.00,38.00,39.00,626660 8090,,d,20080516,0.00,40.00,39.75,40.00,831075 8090,,d,20080515,0.00,44.00,41.50,44.00,2195165 8090,,d,20080514,0.00,46.00,40.50,46.00,950 8090,,d,20080513,0.00,43.00,42.50,42.50,845451 8090,,d,20080512,0.00,47.00,47.00,47.00,401067 8090,,d,20080511,0.00,52.00,52.00,52.00,91861 8090,,d,20080510,0.00,57.75,57.75,57.75,285873 8090,,d,20080509,0.00,64.00,64.00,64.00,298106 8090,,d,20080505,0.00,71.00,71.00,71.00,15000 8090,,d,20080502,0.00,64.75,56.00,64.75,81585 8090,,d,20080501,0.00,59.00,55.00,59.00,1128565 8090,,d,20080430,0.00,54.25,48.00,54.25,578125 8090,,d,20080429,0.00,49.50,45.00,49.50,644275 8090,,d,20080428,0.00,45.75,39.75,45.00,3553823 8090,,d,20080427,0.00,45.00,42.50,44.00,113321 8090,,d,20080426,0.00,45.00,45.00,45.00,761909 8090,,d,20080424,0.00,50.00,44.75,50.00,225290 8090,,d,20080423,0.00,47.00,44.50,46.00,474576 8090,,d,20080422,0.00,44.75,41.25,44.75,271372 8090,,d,20080421,0.00,40.75,38.00,40.75,584664 8090,,d,20080420,0.00,37.25,30.75,37.25,1028100 8090,,d,20080419,0.00,36.25,33.25,34.00,6894325 8090,,d,20080417,0.00,36.75,36.75,36.75,42514 8090,,d,20080416,0.00,35.00,33.50,33.50,209105 8090,,d,20080415,0.00,38.00,34.00,37.00,197740 8090,,d,20080414,0.00,41.00,37.50,37.50,378071 8090,,d,20080413,0.00,46.00,41.50,41.50,204417 8090,,d,20080412,0.00,52.00,46.00,46.00,210538 8090,,d,20080411,0.00,51.00,45.50,51.00,89427 8090,,d,20080410,0.00,56.00,50.50,50.50,78460 8090,,d,20080409,0.00,56.00,56.00,56.00,23377 8090,,d,20080407,0.00,56.00,51.00,56.00,45250 8090,,d,20080406,0.00,56.00,56.00,56.00,100 8090,,d,20080405,0.00,61.00,56.00,56.00,71111 8090,,d,20080404,0.00,68.00,61.25,61.25,32787 8090,,d,20080403,0.00,68.00,62.00,68.00,57335 8090,,d,20080401,0.00,68.00,60.00,68.00,102963 8090,,d,20080331,0.00,75.75,62.25,62.25,341272 8090,,d,20080329,0.00,69.00,63.00,69.00,68259 8090,,d,20080328,0.00,69.75,63.00,63.00,11447 8090,,d,20080327,0.00,70.00,57.50,70.00,609155 8090,,d,20080326,0.00,63.75,52.25,63.75,346269 8090,,d,20080325,0.00,58.00,58.00,58.00,26857 8090,,d,20080324,0.00,62.00,57.00,58.00,364030 8090,,d,20080323,0.00,69.00,62.75,62.75,590322 8090,,d,20080318,0.00,77.00,69.50,69.50,465585 8090,,d,20080317,0.00,77.00,77.00,77.00,5413 8090,,d,20080316,0.00,85.00,77.00,77.00,126853 8090,,d,20080315,0.00,94.00,85.00,85.00,58803 8090,,d,20080313,0.00,103.00,94.00,94.00,88505 8090,,d,20080229,0.00,113.25,99.00,113.25,4984 8090,,d,20080225,0.00,103.00,103.00,103.00,15000 8090,,d,20080222,0.00,122.00,102.00,111.00,61955 8090,,d,20080221,0.00,113.00,113.00,113.00,3503 8090,,d,20080218,0.00,115.00,100.00,115.00,18600 8090,,d,20080215,0.00,111.00,103.00,111.00,17412 8090,,d,20080214,0.00,101.00,97.00,101.00,12805 8090,,d,20080213,0.00,101.00,86.00,101.00,82874 8090,,d,20080212,0.00,103.00,94.00,95.00,58902 8090,,d,20080211,0.00,112.75,92.25,95.00,260000 8090,,d,20080209,0.00,102.50,102.50,102.50,1111 8090,,d,20080208,0.00,113.75,113.75,113.75,132 8090,,d,20080205,0.00,126.00,103.50,103.50,2000 8090,,d,20080204,0.00,114.75,105.00,114.75,12035 8090,,d,20080203,0.00,104.50,85.50,104.50,45406 8090,,d,20080202,0.00,95.00,78.00,95.00,171045 8090,,d,20080201,0.00,96.00,86.50,86.50,28055 8090,,d,20080131,0.00,86.50,86.50,96.00,201 8090,,d,20080130,0.00,96.00,79.25,96.00,66339 8090,,d,20080129,0.00,88.00,76.50,88.00,10084 8090,,d,20080128,0.00,84.75,71.50,84.75,15300 8090,,d,20080127,0.00,80.00,79.25,79.25,36808 8090,,d,20080126,0.00,89.75,75.00,88.00,43106 8090,,d,20080125,0.00,94.75,81.75,81.75,22100 8090,,d,20080124,0.00,90.75,74.25,90.75,58900 8090,,d,20080123,0.00,82.50,67.50,82.50,55176 8090,,d,20080122,0.00,91.00,74.75,75.00,26800 8090,,d,20080121,0.00,83.00,83.00,83.00,2000 8090,,d,20080119,0.00,92.00,92.00,92.00,9518 8090,,d,20080118,0.00,102.00,94.50,102.00,330 8090,,d,20080115,0.00,94.50,94.50,94.50,711 8090,,d,20080112,0.00,105.00,90.00,105.00,13000 8090,,d,20080111,0.00,96.00,85.00,96.00,36318 8090,,d,20080109,0.00,87.75,77.25,87.75,4733 8090,,d,20080108,0.00,85.50,85.50,85.50,36300 8090,,d,20080107,0.00,97.00,81.00,94.75,27462 8090,,d,20080106,0.00,90.00,90.00,90.00,3000 8090,,d,20080104,0.00,100.00,87.25,99.75,755 8090,,d,20080103,0.00,96.75,95.00,96.75,55940 8090,,d,20080102,0.00,88.00,88.00,88.00,2500 8090,,d,20080101,0.00,99.50,87.25,97.00,199873 8090,,d,20071231,0.00,103.75,96.75,96.75,315661 8090,,d,20071230,0.00,107.50,89.25,107.50,179821 8090,,d,20071229,0.00,99.00,99.00,99.00,17930 8090,,d,20071228,0.00,109.75,109.75,109.75,200 8090,,d,20071227,0.00,100.50,100.50,100.50,222222 8090,,d,20071226,0.00,111.50,111.50,111.50,200 8090,,d,20071225,0.00,120.00,120.00,123.75,1 8090,,d,20071224,0.00,123.75,123.75,123.75,300 8090,,d,20071223,0.00,113.75,113.75,113.75,35000 8090,,d,20071222,0.00,110.00,103.50,103.50,102300 8090,,d,20071216,0.00,114.75,96.50,114.75,3128 8090,,d,20071215,0.00,107.00,89.50,107.00,5200 8090,,d,20071214,0.00,99.00,99.00,99.00,100 8090,,d,20071213,0.00,99.00,99.00,99.00,2000 8090,,d,20071212,0.00,110.00,106.25,110.00,2689 8090,,d,20071211,0.00,118.00,118.00,118.00,800 8090,,d,20071210,0.00,131.00,131.00,131.00,600 8090,,d,20071208,0.00,145.50,145.50,145.50,300 8090,,d,20071207,0.00,161.50,161.50,161.50,300 8090,,d,20071206,0.00,179.25,179.00,179.25,200 8090,,d,20071204,0.00,165.00,144.50,165.00,3809 8090,,d,20071202,0.00,195.75,160.25,160.50,4755 8090,,d,20071130,0.00,178.00,146.00,178.00,1929 8090,,d,20071129,0.00,162.00,162.00,162.00,500 8090,,d,20071128,0.00,190.00,166.50,180.00,6050 8090,,d,20071127,0.00,185.00,152.50,185.00,6636 8090,,d,20071126,0.00,169.25,154.00,169.25,3856 8090,,d,20071125,0.00,154.00,127.00,154.00,6492 8090,,d,20071124,0.00,141.00,116.50,141.00,40818 8090,,d,20071123,0.00,157.50,129.25,129.25,6500 8090,,d,20071122,0.00,143.50,117.50,143.50,23694 8090,,d,20071121,0.00,130.50,107.00,130.50,12151 8090,,d,20071120,0.00,118.75,97.25,118.75,13023 8090,,d,20071119,0.00,108.00,103.00,108.00,22435 8090,,d,20071118,0.00,98.25,81.00,98.25,23430 8090,,d,20071117,0.00,89.50,74.00,89.50,2770 8090,,d,20071116,0.00,81.50,81.50,81.50,3900 8090,,d,20071115,0.00,79.00,74.25,74.25,3655 8090,,d,20071114,0.00,85.00,72.00,72.00,1961 8090,,d,20071113,0.00,94.75,77.75,78.00,9116 8090,,d,20071112,0.00,104.50,86.25,86.25,3800 8090,,d,20071111,0.00,95.50,87.00,95.50,45590 8090,,d,20071110,0.00,87.00,72.00,87.00,63568 8090,,d,20071109,0.00,90.00,74.00,80.00,7368 8090,,d,20071108,0.00,97.00,82.00,82.00,142450 8090,,d,20071107,0.00,107.75,88.25,88.25,5822 8090,,d,20071106,0.00,119.50,98.00,98.00,101201 8090,,d,20071105,0.00,108.75,105.00,108.75,6092 8090,,d,20071104,0.00,99.00,86.25,99.00,8470 8090,,d,20071103,0.00,96.00,90.25,90.50,1200 8090,,d,20071102,0.00,88.00,88.00,88.00,1021 8090,,d,20071101,0.00,86.50,82.25,86.50,6455 8090,,d,20071030,0.00,95.75,86.00,86.00,23767 8090,,d,20071029,0.00,110.00,95.50,95.50,5046 8090,,d,20071028,0.00,109.75,103.50,106.00,40717 8090,,d,20071027,0.00,121.00,110.00,115.00,11728 8090,,d,20071026,0.00,119.75,103.50,118.00,2617 8090,,d,20071025,0.00,123.00,115.00,115.00,30000 8090,,d,20071024,0.00,121.00,111.50,123.75,28 8090,,d,20071023,0.00,123.75,123.75,123.75,5500 8090,,d,20071022,0.00,137.50,112.50,137.50,3380 8090,,d,20071021,0.00,112.50,112.50,125.00,700 8090,,d,20071020,0.00,125.00,112.50,125.00,3817 8090,,d,20071019,0.00,133.00,124.00,125.00,2990