,,,,,,,, 8150,,d,20120204,600.00,600.00,600.00,600.00,66664 8150,,d,20120203,550.00,560.25,550.00,560.25,100000 8150,,d,20120202,0.00,0.00,0.00,0.00,0 8150,,d,20120201,509.50,509.50,509.50,509.50,33 8150,,d,20120131,463.25,463.25,463.25,463.25,33 8150,,d,20120130,421.25,421.25,421.25,421.25,36 8150,,d,20120129,383.00,383.00,383.00,383.00,40 8150,,d,20120128,348.25,348.25,348.25,348.25,44 8150,,d,20120127,316.75,316.75,316.75,316.75,48 8150,,d,20120126,288.00,288.00,288.00,288.00,53 8150,,d,20120125,262.00,262.00,262.00,262.00,3001 8150,,d,20120124,0.00,0.00,0.00,0.00,0 8150,,d,20120123,0.00,0.00,0.00,0.00,0 8150,,d,20120122,238.25,238.25,238.25,238.25,100 8150,,d,20120121,216.75,216.75,200.00,216.75,191327 8150,,d,20120120,162.00,197.25,162.00,197.25,85122 8150,,d,20120119,179.50,179.50,179.50,179.50,30996 8150,,d,20120118,163.25,163.25,163.25,163.25,899 8150,,d,20120117,148.50,148.50,148.50,148.50,1100 8150,,d,20120116,135.00,135.00,135.00,135.00,1001 8150,,d,20120115,122.75,122.75,122.75,122.75,1131 8150,,d,20120114,93.25,111.75,93.25,111.75,311120 8150,,d,20120113,93.00,101.75,93.00,101.75,245653 8150,,d,20120112,87.00,92.50,87.00,92.50,109136 8150,,d,20120111,94.25,94.25,94.25,94.25,1000 8150,,d,20120110,104.50,104.50,104.50,104.50,400 8150,,d,20120109,95.00,95.00,95.00,95.00,242 8150,,d,20120108,79.25,86.50,79.25,86.50,684925 8150,,d,20120107,80.25,88.00,72.25,78.75,972475 8150,,d,20120106,77.50,83.50,77.50,80.00,161975 8150,,d,20120105,65.25,76.50,65.25,76.50,154999 8150,,d,20120104,70.75,77.75,65.75,70.75,194781 8150,,d,20120103,70.75,77.00,70.75,70.75,154462 8150,,d,20120102,71.00,77.25,70.75,70.75,361449 8150,,d,20120101,70.25,70.25,70.25,70.25,700 8150,,d,20111231,78.00,78.00,78.00,78.00,65766 8150,,d,20111230,71.00,77.50,63.75,71.00,268033 8150,,d,20111229,70.75,76.50,70.50,70.50,303993 8150,,d,20111228,77.00,77.00,70.75,70.75,324433 8150,,d,20111227,78.00,78.00,70.00,70.00,560685 8150,,d,20111226,72.25,77.25,70.25,71.00,131966 8150,,d,20111225,85.25,85.25,71.00,71.00,101165 8150,,d,20111224,77.50,77.50,77.50,77.50,2286 8150,,d,20111223,72.75,78.00,71.00,71.00,91310 8150,,d,20111222,0.00,0.00,0.00,0.00,0 8150,,d,20111221,72.00,78.25,71.00,71.00,387181 8150,,d,20111220,71.50,78.25,71.25,71.50,438342 8150,,d,20111219,86.75,86.75,71.25,71.25,335074 8150,,d,20111218,65.25,79.00,65.25,79.00,459949 8150,,d,20111217,72.00,72.00,65.25,72.00,216111 8150,,d,20111216,72.00,72.00,67.00,72.00,318179 8150,,d,20111215,68.25,72.00,61.75,72.00,174447 8150,,d,20111214,72.25,72.25,66.50,66.50,8981 8150,,d,20111213,0.00,0.00,0.00,0.00,0 8150,,d,20111212,66.50,66.50,65.75,65.75,648066 8150,,d,20111211,60.50,60.50,60.50,60.50,500 8150,,d,20111210,55.00,55.00,55.00,55.00,190721 8150,,d,20111209,59.25,59.25,50.00,50.00,171266 8150,,d,20111208,56.50,65.00,54.00,54.00,310217 8150,,d,20111207,62.50,62.50,59.50,59.75,356137 8150,,d,20111206,64.25,64.25,64.25,64.25,19891 8150,,d,20111205,59.75,66.25,59.75,65.00,57731 8150,,d,20111204,65.00,65.00,65.00,65.00,4990 8150,,d,20111203,0.00,0.00,0.00,0.00,0 8150,,d,20111202,61.25,66.00,61.25,65.75,51455 8150,,d,20111201,60.00,60.00,60.00,60.00,6237 8150,,d,20111130,0.00,0.00,0.00,0.00,0 8150,,d,20111129,65.50,65.50,65.50,65.50,124838 8150,,d,20111128,59.75,59.75,49.10,59.75,9234845 8150,,d,20111127,54.50,54.50,54.50,54.50,589969 8150,,d,20111126,49.60,49.60,49.60,49.60,258142 8150,,d,20111125,45.10,45.10,45.10,45.10,446612 8150,,d,20111124,42.00,44.00,36.00,41.00,801960 8150,,d,20111123,48.00,48.00,39.60,40.00,97418 8150,,d,20111122,40.60,44.00,36.00,44.00,255351 8150,,d,20111121,44.20,46.00,39.80,40.00,84408 8150,,d,20111120,40.50,46.40,40.50,44.20,10005 8150,,d,20111119,38.60,45.00,38.60,45.00,4906 8150,,d,20111118,35.40,41.80,34.50,41.80,55728 8150,,d,20111117,38.60,38.60,32.50,38.00,660357 8150,,d,20111116,36.80,36.80,35.00,35.10,323500 8150,,d,20111115,33.50,33.50,33.50,33.50,307742 8150,,d,20111114,31.00,31.00,27.70,30.50,273454 8150,,d,20111113,28.20,28.20,23.15,28.20,1131655 8150,,d,20111112,25.70,25.70,25.70,25.70,18247 8150,,d,20111111,23.40,23.40,23.40,23.40,121837 8150,,d,20111110,21.30,21.30,21.30,21.30,121837 8150,,d,20111109,19.40,19.40,19.40,19.40,1200 8150,,d,20111108,17.65,17.65,17.65,17.65,216227 8150,,d,20111107,16.05,16.05,16.05,16.05,66660 8150,,d,20111106,14.60,14.60,14.60,14.60,361430 8150,,d,20111105,13.30,13.30,13.30,13.30,281853 8150,,d,20111104,12.10,12.10,12.10,12.10,138933 8150,,d,20111103,11.00,11.00,11.00,11.00,222405 8150,,d,20111102,10.00,0.00,0.00,0.00,0 8150,,d,20111101,0.00,0.00,0.00,10.00,0 8150,,d,20111031,0.00,0.00,0.00,0.00,0 8150,,d,20111030,0.00,0.00,0.00,0.00,0 8150,,d,20111029,0.00,0.00,0.00,0.00,0 8150,,d,20111028,0.00,0.00,0.00,0.00,0 8150,,d,20111027,0.00,0.00,0.00,0.00,0 8150,,d,20111026,0.00,0.00,0.00,0.00,0 8150,,d,20111025,0.00,0.00,0.00,0.00,0 8150,,d,20111024,0.00,0.00,0.00,0.00,0 8150,,d,20111023,0.00,0.00,0.00,0.00,0 8150,,d,20111022,0.00,0.00,0.00,0.00,0 8150,,d,20111021,0.00,0.00,0.00,0.00,0 8150,,d,20111020,0.00,0.00,0.00,0.00,0 8150,,d,20111019,0.00,0.00,0.00,0.00,0 8150,,d,20111018,0.00,0.00,0.00,0.00,0 8150,,d,20111017,0.00,0.00,0.00,0.00,0 8150,,d,20111016,0.00,0.00,0.00,0.00,0 8150,,d,20111012,0.00,0.00,0.00,0.00,0 8150,,d,20101205,0.00,0.00,0.00,0.00,0 8150,,d,20101204,0.00,0.00,0.00,0.00,0 8150,,d,20101203,0.00,0.00,0.00,0.00,0 8150,,d,20101202,0.00,0.00,0.00,0.00,0 8150,,d,20101201,0.00,0.00,0.00,0.00,0 8150,,d,20101123,0.00,0.00,0.00,0.00,0 8150,,d,20101122,0.00,0.00,0.00,0.00,0 8150,,d,20101121,0.00,0.00,0.00,0.00,0 8150,,d,20101120,0.00,0.00,0.00,0.00,0 8150,,d,20101119,0.00,0.00,0.00,0.00,0 8150,,d,20101118,0.00,0.00,0.00,0.00,0 8150,,d,20101117,0.00,0.00,0.00,0.00,0 8150,,d,20101116,0.00,0.00,0.00,0.00,0 8150,,d,20101115,0.00,0.00,0.00,0.00,0 8150,,d,20101114,0.00,0.00,0.00,0.00,0 8150,,d,20101113,0.00,0.00,0.00,0.00,0 8150,,d,20101112,0.00,0.00,0.00,0.00,0 8150,,d,20101111,0.00,0.00,0.00,0.00,0 8150,,d,20101110,0.00,0.00,0.00,0.00,0 8150,,d,20101109,0.00,0.00,0.00,0.00,0 8150,,d,20101108,0.00,0.00,0.00,0.00,0 8150,,d,20101107,0.00,0.00,0.00,0.00,0 8150,,d,20101106,0.00,0.00,0.00,0.00,0 8150,,d,20101105,0.00,0.00,0.00,0.00,0 8150,,d,20101104,0.00,0.00,0.00,0.00,0 8150,,d,20101103,0.00,0.00,0.00,0.00,0 8150,,d,20101102,0.00,0.00,0.00,0.00,0 8150,,d,20101101,0.00,0.00,0.00,0.00,0 8150,,d,20101031,0.00,0.00,0.00,0.00,0 8150,,d,20101030,0.00,0.00,0.00,0.00,0 8150,,d,20101029,0.00,0.00,0.00,0.00,0 8150,,d,20101028,0.00,0.00,0.00,0.00,0 8150,,d,20101027,0.00,0.00,0.00,0.00,0 8150,,d,20101026,0.00,0.00,0.00,0.00,0 8150,,d,20101025,0.00,0.00,0.00,0.00,0 8150,,d,20101024,0.00,0.00,0.00,0.00,0 8150,,d,20101023,0.00,0.00,0.00,0.00,0 8150,,d,20101022,0.00,0.00,0.00,0.00,0 8150,,d,20101021,0.00,0.00,0.00,0.00,0 8150,,d,20101020,0.00,0.00,0.00,0.00,0 8150,,d,20101019,0.00,0.00,0.00,0.00,0 8150,,d,20101018,0.00,0.00,0.00,0.00,0 8150,,d,20101017,0.00,0.00,0.00,0.00,0 8150,,d,20101016,0.00,0.00,0.00,0.00,0 8150,,d,20101015,0.00,0.00,0.00,0.00,0 8150,,d,20101014,0.00,0.00,0.00,0.00,0 8150,,d,20101013,0.00,0.00,0.00,0.00,0 8150,,d,20101012,0.00,0.00,0.00,0.00,0 8150,,d,20101011,0.00,0.00,0.00,0.00,0 8150,,d,20101010,0.00,0.00,0.00,0.00,0 8150,,d,20101009,0.00,0.00,0.00,0.00,0 8150,,d,20101008,0.00,0.00,0.00,0.00,0 8150,,d,20101007,0.00,0.00,0.00,0.00,0 8150,,d,20101006,0.00,0.00,0.00,0.00,0 8150,,d,20101005,0.00,0.00,0.00,0.00,0 8150,,d,20101004,0.00,0.00,0.00,0.00,0 8150,,d,20101003,0.00,0.00,0.00,0.00,0 8150,,d,20101002,0.00,0.00,0.00,0.00,0 8150,,d,20101001,0.00,0.00,0.00,0.00,0 8150,,d,20100930,0.00,0.00,0.00,0.00,0 8150,,d,20100929,0.00,0.00,0.00,0.00,0 8150,,d,20100928,58.75,61.00,58.75,61.00,103856 8150,,d,20100927,0.00,0.00,0.00,0.00,0 8150,,d,20100926,0.00,0.00,0.00,0.00,0 8150,,d,20100925,65.25,65.25,65.25,65.25,196144 8150,,d,20100924,0.00,0.00,0.00,0.00,0 8150,,d,20100923,72.25,72.25,72.25,72.25,60000 8150,,d,20100922,0.00,0.00,0.00,0.00,0 8150,,d,20100921,80.25,80.25,80.25,80.25,45000 8150,,d,20100920,0.00,0.00,0.00,0.00,0 8150,,d,20100919,89.00,89.00,89.00,89.00,6000 8150,,d,20100918,98.75,98.75,98.75,98.75,6000 8150,,d,20100917,109.50,109.50,109.50,109.50,2000 8150,,d,20100916,0.00,0.00,0.00,0.00,0 8150,,d,20100915,121.50,121.50,121.50,121.50,1000 8150,,d,20100914,0.00,0.00,0.00,0.00,0 8150,,d,20100913,0.00,0.00,0.00,0.00,0 8150,,d,20100912,0.00,0.00,0.00,0.00,0 8150,,d,20100911,0.00,0.00,0.00,0.00,0 8150,,d,20100910,0.00,0.00,0.00,0.00,0 8150,,d,20100909,0.00,0.00,0.00,0.00,0 8150,,d,20100908,0.00,0.00,0.00,0.00,0 8150,,d,20100907,0.00,0.00,0.00,0.00,0 8150,,d,20100906,0.00,0.00,0.00,0.00,0 8150,,d,20100905,0.00,0.00,0.00,0.00,0 8150,,d,20100904,0.00,0.00,0.00,0.00,0 8150,,d,20100903,0.00,0.00,0.00,0.00,0 8150,,d,20100902,0.00,0.00,0.00,0.00,0 8150,,d,20100901,0.00,0.00,0.00,0.00,0 8150,,d,20100831,0.00,0.00,0.00,0.00,0 8150,,d,20100830,0.00,0.00,0.00,0.00,0 8150,,d,20100829,0.00,0.00,0.00,0.00,0 8150,,d,20100828,0.00,0.00,0.00,0.00,0 8150,,d,20100827,0.00,0.00,0.00,0.00,0 8150,,d,20100826,0.00,0.00,0.00,0.00,0 8150,,d,20100825,0.00,0.00,0.00,0.00,0 8150,,d,20100824,0.00,0.00,0.00,0.00,0 8150,,d,20100823,0.00,0.00,0.00,0.00,0 8150,,d,20100822,0.00,0.00,0.00,0.00,0 8150,,d,20100821,0.00,0.00,0.00,0.00,0 8150,,d,20100820,0.00,0.00,0.00,0.00,0 8150,,d,20100819,0.00,0.00,0.00,0.00,0 8150,,d,20100818,0.00,0.00,0.00,0.00,0 8150,,d,20100817,0.00,0.00,0.00,0.00,0 8150,,d,20100816,0.00,0.00,0.00,0.00,0 8150,,d,20100815,0.00,0.00,0.00,0.00,0 8150,,d,20100814,0.00,0.00,0.00,0.00,0 8150,,d,20100813,0.00,0.00,0.00,135.00,0 8150,,d,20100812,135.00,135.00,135.00,135.00,150000 8150,,d,20100811,0.00,0.00,0.00,150.00,0 8150,,d,20100810,0.00,0.00,0.00,150.00,0 8150,,d,20100809,0.00,0.00,0.00,150.00,0 8150,,d,20100808,0.00,0.00,0.00,150.00,0 8150,,d,20100807,0.00,0.00,0.00,150.00,0 8150,,d,20100806,0.00,0.00,0.00,150.00,0 8150,,d,20100805,0.00,0.00,0.00,150.00,0 8150,,d,20100804,0.00,0.00,0.00,150.00,0 8150,,d,20100803,0.00,0.00,0.00,150.00,0 8150,,d,20100802,0.00,0.00,0.00,150.00,0 8150,,d,20100801,0.00,0.00,0.00,150.00,0 8150,,d,20100731,0.00,0.00,0.00,150.00,0 8150,,d,20100730,128.00,150.00,128.00,150.00,1000 8150,,d,20100729,0.00,0.00,0.00,142.00,0 8150,,d,20100728,0.00,0.00,0.00,142.00,0 8150,,d,20100727,0.00,0.00,0.00,142.00,0 8150,,d,20100726,0.00,0.00,0.00,142.00,0 8150,,d,20100725,0.00,0.00,0.00,142.00,0 8150,,d,20100724,116.75,142.00,116.75,142.00,11637 8150,,d,20100723,129.50,129.50,129.50,129.50,1029 8150,,d,20100722,117.75,117.75,117.75,117.75,1456 8150,,d,20100721,87.75,107.25,87.75,107.25,200878 8150,,d,20100720,80.00,97.50,80.00,97.50,285000 8150,,d,20100719,0.00,0.00,0.00,88.75,0 8150,,d,20100718,0.00,0.00,0.00,88.75,0 8150,,d,20100717,0.00,0.00,0.00,88.75,0 8150,,d,20100716,83.25,88.75,79.00,88.75,230476 8150,,d,20100715,80.25,84.00,69.75,84.00,169180 8150,,d,20100714,92.00,93.00,76.50,76.50,81359 8150,,d,20100713,103.00,103.00,84.75,84.75,39224 8150,,d,20100712,0.00,0.00,0.00,93.75,0 8150,,d,20100711,93.75,93.75,93.75,93.75,105972 8150,,d,20100710,85.25,85.25,85.25,85.25,48812 8150,,d,20100709,89.00,89.00,77.50,77.50,741056 8150,,d,20100708,81.00,81.00,81.00,81.00,45794 8150,,d,20100707,90.00,90.00,90.00,90.00,240390 8150,,d,20100706,82.00,82.00,82.00,82.00,250000 8150,,d,20100705,74.75,74.75,61.25,74.75,317182 8150,,d,20100704,83.00,83.00,68.00,68.00,5365313 8150,,d,20100703,75.50,75.50,75.50,75.50,874 8150,,d,20100702,102.25,102.25,83.75,83.75,436 8150,,d,20100701,93.00,93.00,93.00,93.00,216 8150,,d,20100630,82.00,84.75,82.00,84.75,297000 8150,,d,20100629,77.00,77.25,77.00,77.25,1363630 8150,,d,20100628,70.25,70.25,70.25,70.25,509803 8150,,d,20100627,64.00,64.00,64.00,64.00,1585893 8150,,d,20100626,58.00,62.75,58.00,58.25,2494316 8150,,d,20100624,57.25,60.00,57.25,57.25,704939 8150,,d,20100623,55.75,55.75,54.75,54.75,3947231 8150,,d,20100622,59.00,59.00,49.00,50.75,1615719 8150,,d,20100621,54.75,61.25,54.00,54.00,2747932 8150,,d,20100619,58.25,59.00,53.75,59.00,463085 8150,,d,20100618,53.75,59.25,53.75,53.75,77344 8150,,d,20100617,54.00,54.00,54.00,54.00,4938 8150,,d,20100616,52.00,59.75,49.60,59.75,2266980 8150,,d,20100615,59.75,62.25,51.50,54.50,5605215 8150,,d,20100614,67.25,67.25,55.25,56.75,4276052 8150,,d,20100613,66.00,73.00,61.25,61.25,1134256 8150,,d,20100612,81.00,81.00,67.00,67.00,940657 8150,,d,20100611,72.00,74.00,72.00,74.00,154662 8150,,d,20100610,63.25,75.50,63.25,75.50,314104 8150,,d,20100609,69.75,69.75,69.75,69.75,84256 8150,,d,20100608,80.75,82.75,68.00,71.50,1203966 8150,,d,20100607,83.50,90.75,75.25,75.25,881050 8150,,d,20100531,83.00,83.00,83.00,83.00,100000 8150,,d,20100530,80.00,86.00,72.00,81.00,149447 8150,,d,20100527,80.75,88.25,78.75,78.75,28154 8150,,d,20100526,80.25,80.25,80.25,80.25,89861 8150,,d,20100524,86.00,87.25,86.00,87.25,30756 8150,,d,20100522,99.75,104.25,90.75,94.75,266584 8150,,d,20100521,96.75,99.75,96.75,99.75,26964 8150,,d,20100518,104.25,104.25,104.25,104.25,34669 8150,,d,20100517,104.50,104.50,104.50,104.50,21478 8150,,d,20100515,103.25,113.25,94.00,108.75,99675 8150,,d,20100514,109.75,109.75,100.00,103.50,98356 8150,,d,20100512,109.75,110.75,109.75,110.75,35937 8150,,d,20100509,116.50,116.50,116.50,116.50,4102 8150,,d,20100508,120.75,120.75,111.25,116.25,20483 8150,,d,20100506,130.00,130.00,116.50,122.25,41582 8150,,d,20100504,126.75,129.00,126.75,129.00,22295 8150,,d,20100503,133.75,133.75,132.75,132.75,24055 8150,,d,20100502,130.50,131.50,130.50,131.50,19212 8150,,d,20100501,143.50,144.75,141.75,141.75,98410 8150,,d,20100430,157.00,157.00,157.00,157.00,122847 8150,,d,20100428,163.75,165.00,163.75,165.00,1993 8150,,d,20100427,186.75,186.75,162.00,164.75,174042 8150,,d,20100425,196.75,196.75,176.25,177.25,19577 8150,,d,20100424,186.25,202.75,169.00,195.00,229192 8150,,d,20100422,181.50,184.50,181.50,184.50,72007 8150,,d,20100421,201.00,201.00,201.00,201.00,79289 8150,,d,20100420,204.75,205.25,204.75,205.25,133274 8150,,d,20100419,231.00,231.00,217.25,217.25,253048 8150,,d,20100418,210.00,210.00,210.00,210.00,379823 8150,,d,20100417,203.25,246.25,203.25,210.00,29348 8150,,d,20100416,224.50,224.50,224.50,224.50,10686 8150,,d,20100415,243.00,295.75,243.00,246.50,641715 8150,,d,20100414,262.75,270.75,258.25,270.00,200785 8150,,d,20100413,285.00,312.75,284.50,286.00,428378 8150,,d,20100412,300.00,336.50,277.00,316.00,288049 8150,,d,20100411,252.50,307.25,252.50,307.25,437634 8150,,d,20100410,239.00,280.50,237.50,280.00,688536 8150,,d,20100409,223.50,258.25,216.00,258.25,587221 8150,,d,20100408,219.25,238.50,196.50,238.50,508274 8150,,d,20100407,206.00,217.00,180.00,217.00,497903 8150,,d,20100406,180.00,216.25,177.75,199.75,501838 8150,,d,20100405,197.50,197.50,197.50,197.50,26801 8150,,d,20100404,162.00,198.00,162.00,195.50,680016 8150,,d,20100403,165.75,185.00,152.00,180.00,426716 8150,,d,20100402,138.00,168.50,138.00,168.50,701079 8150,,d,20100401,131.75,155.75,131.25,153.25,400519 8150,,d,20100331,118.75,144.75,118.75,144.75,112109 8150,,d,20100330,128.50,134.75,110.50,131.75,146092 8150,,d,20100329,115.50,123.75,105.50,122.75,84633 8150,,d,20100328,94.50,115.25,94.50,114.75,54837 8150,,d,20100327,93.50,105.00,87.25,105.00,120119 8150,,d,20100326,88.25,96.75,87.00,96.75,849121 8150,,d,20100325,80.75,88.50,80.50,88.50,278359 8150,,d,20100324,67.00,81.00,67.00,80.50,82833 8150,,d,20100323,69.75,84.25,69.50,74.00,249567 8150,,d,20100322,76.75,93.75,76.75,77.00,306555 8150,,d,20100321,85.25,85.25,85.25,85.25,30231 8150,,d,20100320,78.00,94.50,77.50,77.50,683041 8150,,d,20100319,99.00,103.25,85.25,86.00,83351 8150,,d,20100318,81.50,96.25,81.50,94.25,74967 8150,,d,20100317,90.50,90.50,90.50,90.50,29825 8150,,d,20100316,100.50,100.50,100.50,100.50,27391 8150,,d,20100315,106.75,116.25,106.75,111.50,35070 8150,,d,20100314,101.50,113.00,92.50,107.00,1247536 8150,,d,20100313,113.00,113.00,102.75,102.75,37733 8150,,d,20100311,92.00,112.00,92.00,112.00,55019 8150,,d,20100310,99.25,121.00,99.00,102.00,52450 8150,,d,20100309,107.75,110.00,107.75,110.00,5032 8150,,d,20100308,122.75,122.75,117.75,117.75,7527 8150,,d,20100307,118.50,130.25,107.00,130.25,1074545 8150,,d,20100306,118.75,118.75,118.75,118.75,39612 8150,,d,20100305,150.00,160.75,131.75,131.75,301111 8150,,d,20100304,119.75,146.25,119.75,146.25,9000 8150,,d,20100303,121.25,133.00,109.25,133.00,52375 8150,,d,20100302,121.25,121.25,99.25,121.25,276895 8150,,d,20100301,110.25,110.25,96.25,110.25,11090 8150,,d,20100228,100.00,100.25,86.00,100.25,49812 8150,,d,20100227,97.00,102.25,91.25,91.25,31389 8150,,d,20100226,93.50,93.50,77.25,93.00,47044 8150,,d,20100225,85.00,85.00,85.00,85.00,1010 8150,,d,20100224,78.00,78.00,78.00,78.00,1000 8150,,d,20100223,71.00,71.00,71.00,71.00,40000 8150,,d,20100222,64.75,64.75,64.75,64.75,28621 8150,,d,20100221,59.00,59.00,48.40,59.00,123899 8150,,d,20100220,86.75,100.00,86.75,53.75,68709 8150,,d,20100219,93.25,110.00,93.25,94.50,115129 8150,,d,20100218,106.25,111.00,100.75,102.75,225325 8150,,d,20100217,105.75,112.75,102.00,102.00,366850 8150,,d,20100216,99.50,106.50,99.50,105.00,77490 8150,,d,20100215,98.25,98.25,84.75,98.25,211051 8150,,d,20100214,81.75,89.50,81.75,89.50,504321 8150,,d,20100213,85.75,90.00,81.50,81.50,1114458 8150,,d,20100212,88.25,89.75,74.00,82.00,715413 8150,,d,20100211,81.50,81.75,81.50,81.75,110084 8150,,d,20100210,68.00,74.50,68.00,74.50,134052 8150,,d,20100209,73.50,73.50,67.75,67.75,27609 8150,,d,20100206,0.00,0.00,0.00,67.00,0 8150,,d,20100107,0.00,67.00,67.00,67.00,2231 8150,,d,20100106,0.00,68.75,66.75,66.75,245684 8150,,d,20100105,0.00,70.00,64.00,68.75,1735755 8150,,d,20100104,0.00,66.25,58.50,63.75,586337 8150,,d,20100103,0.00,66.00,59.00,65.00,1783843 8150,,d,20100102,0.00,65.50,62.75,65.50,139486 8150,,d,20100101,0.00,69.00,61.50,62.50,178626 8150,,d,20091231,0.00,77.00,63.00,63.00,286776 8150,,d,20091230,0.00,71.25,67.50,70.00,10029 8150,,d,20091229,0.00,71.75,64.75,71.75,267504 8150,,d,20091228,0.00,77.00,63.00,71.75,3397155 8150,,d,20091227,0.00,70.00,70.00,70.00,3500 8150,,d,20091226,0.00,70.00,64.25,70.00,1700 8150,,d,20091225,0.00,70.00,64.25,64.25,114114 8150,,d,20091224,0.00,65.00,64.00,65.00,1563 8150,,d,20091223,0.00,63.00,54.50,63.00,22463 8150,,d,20091222,0.00,69.75,60.50,60.50,5560 8150,,d,20091221,0.00,67.00,55.25,67.00,41006 8150,,d,20091220,0.00,68.00,61.25,61.25,4186 8150,,d,20091219,0.00,68.00,56.75,68.00,35459 8150,,d,20091218,0.00,76.75,63.00,63.00,84035 8150,,d,20091217,0.00,70.00,65.00,70.00,12206 8150,,d,20091216,0.00,71.75,60.25,71.75,73107 8150,,d,20091215,0.00,76.25,66.75,66.75,13160 8150,,d,20091214,0.00,74.00,64.50,74.00,149569 8150,,d,20091213,0.00,72.50,65.25,71.50,499654 8150,,d,20091212,0.00,72.50,66.00,72.50,645726 8150,,d,20091211,0.00,72.75,61.00,70.00,40618 8150,,d,20091210,0.00,74.00,67.75,67.75,42495 8150,,d,20091209,0.00,81.25,72.00,73.75,135232 8150,,d,20091208,0.00,83.75,74.00,74.00,328976 8150,,d,20091207,0.00,80.00,76.25,76.25,3353 8150,,d,20091206,0.00,84.50,69.50,84.50,28429 8150,,d,20091205,0.00,0.00,0.00,77.00,0 8150,,d,20091204,0.00,77.25,70.00,77.00,162699 8150,,d,20091203,0.00,78.25,70.25,70.25,203842 8150,,d,20091202,0.00,78.00,70.50,78.00,68338 8150,,d,20091201,0.00,78.25,71.00,78.25,94138 8150,,d,20091130,0.00,79.00,71.25,71.25,38781 8150,,d,20091129,0.00,79.25,71.25,79.00,156835 8150,,d,20091128,0.00,80.00,70.00,79.00,314001 8150,,d,20091127,0.00,0.00,0.00,74.00,0 8150,,d,20091126,0.00,0.00,0.00,74.00,0 8150,,d,20091125,0.00,77.50,70.50,74.00,678188 8150,,d,20091124,0.00,71.50,62.00,70.50,128850 8150,,d,20091123,0.00,65.00,61.00,65.00,2000 8150,,d,20091122,0.00,59.25,48.75,59.25,817261 8150,,d,20091121,0.00,64.00,54.00,54.00,38473 8150,,d,20091120,0.00,68.25,59.75,59.75,77783 8150,,d,20091119,0.00,0.00,0.00,66.25,0 8150,,d,20091118,0.00,72.50,66.25,66.25,1276688 8150,,d,20091116,0.00,73.50,67.00,73.50,1279417 8150,,d,20091115,0.00,70.75,62.75,67.00,457383 8150,,d,20091114,0.00,76.00,69.50,69.50,495259 8150,,d,20091113,0.00,77.00,66.75,77.00,1479538 8150,,d,20091112,0.00,81.00,74.00,74.00,554523 8150,,d,20091111,0.00,100.00,82.00,82.00,2999112 8150,,d,20091110,0.00,91.75,85.00,91.00,929397 8150,,d,20091109,0.00,83.50,68.50,83.50,2403223 8150,,d,20091108,0.00,76.00,70.00,76.00,142958 8150,,d,20091107,0.00,72.75,69.00,71.00,145433 8150,,d,20091106,0.00,69.00,69.00,69.00,789 8150,,d,20091105,0.00,78.00,69.50,69.50,338340 8150,,d,20091104,0.00,78.75,70.00,77.00,669063 8150,,d,20091103,0.00,71.75,58.75,71.75,543234 8150,,d,20091102,0.00,70.00,65.25,65.25,222401 8150,,d,20091101,0.00,72.50,59.50,72.50,282064 8150,,d,20091031,0.00,66.00,60.00,66.00,115809 8150,,d,20091030,0.00,60.00,56.00,60.00,37248 8150,,d,20091029,0.00,66.00,56.00,56.00,974041 8150,,d,20091028,0.00,65.00,62.00,62.00,534564 8150,,d,20091027,0.00,68.00,63.50,63.75,1304390 8150,,d,20091026,0.00,66.00,64.50,65.50,66585 8150,,d,20091025,0.00,66.00,54.00,66.00,3376667 8150,,d,20091024,0.00,63.75,59.00,60.00,1755698 8150,,d,20091023,0.00,58.00,58.00,58.00,20054 8150,,d,20091022,0.00,63.00,57.00,58.00,101759 8150,,d,20091021,0.00,58.25,51.00,58.00,160965 8150,,d,20091020,0.00,53.00,49.50,53.00,783309 8150,,d,20091019,0.00,48.25,48.25,48.25,869010 8150,,d,20091018,0.00,45.00,44.00,44.00,132344 8150,,d,20091017,0.00,0.00,0.00,441.00,0 8150,,d,20091016,0.00,0.00,0.00,441.00,0 8150,,d,20091015,0.00,0.00,0.00,441.00,0 8150,,d,20091014,0.00,0.00,0.00,441.00,0 8150,,d,20091013,0.00,0.00,0.00,441.00,0 8150,,d,20091012,0.00,0.00,0.00,441.00,0 8150,,d,20091011,0.00,0.00,0.00,441.00,0 8150,,d,20091010,0.00,0.00,0.00,441.00,0 8150,,d,20091009,0.00,0.00,0.00,441.00,0 8150,,d,20090501,0.00,0.00,0.00,441.00,0 8150,,d,20090424,0.00,441.00,441.00,441.00,500 8150,,d,20090423,0.00,401.00,401.00,401.00,200 8150,,d,20090422,0.00,364.75,364.75,364.75,500 8150,,d,20090421,0.00,331.75,301.00,331.75,42216 8150,,d,20090416,0.00,301.75,280.00,301.75,5754 8150,,d,20090414,0.00,274.50,274.50,274.50,1650 8150,,d,20090412,0.00,249.75,249.75,249.75,3398 8150,,d,20090411,0.00,227.25,227.25,227.25,1668 8150,,d,20090403,0.00,206.75,169.25,206.75,208920 8150,,d,20090331,0.00,188.00,180.00,188.00,3228 8150,,d,20090329,0.00,171.00,171.00,171.00,70 8150,,d,20090328,0.00,171.00,171.00,171.00,18 8150,,d,20090327,0.00,190.00,171.00,171.00,16610 8150,,d,20090324,0.00,206.00,190.00,190.00,2850 8150,,d,20090323,0.00,211.00,211.00,211.00,1263 8150,,d,20090320,0.00,211.00,211.00,211.00,2310 8150,,d,20090319,0.00,211.00,211.00,211.00,2695 8150,,d,20090318,0.00,211.00,211.00,211.00,374 8150,,d,20090317,0.00,211.00,189.00,211.00,142000 8150,,d,20090315,0.00,210.00,191.00,210.00,10360 8150,,d,20090313,0.00,191.00,173.00,191.00,19092 8150,,d,20090310,0.00,173.75,158.00,173.75,15893 8150,,d,20090309,0.00,158.00,158.00,158.00,205 8150,,d,20090308,0.00,158.00,158.00,158.00,4449 8150,,d,20090306,0.00,176.00,158.50,158.50,43059 8150,,d,20090305,0.00,176.00,176.00,176.00,1197 8150,,d,20090303,0.00,196.00,176.50,176.50,32746 8150,,d,20090302,0.00,217.00,196.00,196.00,47534 8150,,d,20090301,0.00,217.00,196.00,217.00,43437 8150,,d,20090228,0.00,217.75,198.00,217.75,122847 8150,,d,20090227,0.00,198.00,198.00,198.00,469 8150,,d,20090221,0.00,202.00,198.50,198.50,27093 8150,,d,20090220,0.00,241.00,220.50,220.50,22859 8150,,d,20090219,0.00,261.00,245.00,245.00,1220 8150,,d,20090218,0.00,272.00,272.00,272.00,742 8150,,d,20090217,0.00,302.00,272.25,272.25,29951 8150,,d,20090216,0.00,335.00,302.50,302.50,23299 8150,,d,20090215,0.00,336.00,336.00,336.00,972 8150,,d,20090213,0.00,336.00,336.00,336.00,1143 8150,,d,20090212,0.00,336.00,336.00,336.00,1543 8150,,d,20090211,0.00,341.00,336.00,336.00,9892 8150,,d,20090210,0.00,363.00,326.75,339.00,50000 8150,,d,20090206,0.00,363.00,330.00,363.00,23258 8150,,d,20090205,0.00,330.00,330.00,330.00,2257 8150,,d,20090204,0.00,330.00,330.00,330.00,1986 8150,,d,20090203,0.00,330.00,309.00,330.00,56138 8150,,d,20090201,0.00,330.00,304.00,330.00,22067 8150,,d,20090129,0.00,329.00,297.00,304.00,61726 8150,,d,20090128,0.00,329.00,308.00,329.00,28693 8150,,d,20090127,0.00,308.00,288.00,308.00,33999 8150,,d,20090126,0.00,285.00,285.00,285.00,16158 8150,,d,20090125,0.00,289.00,256.00,285.00,360999 8150,,d,20090124,0.00,266.00,263.00,263.00,60658 8150,,d,20090123,0.00,269.50,221.00,266.00,301277 8150,,d,20090119,0.00,248.00,226.00,245.00,322566 8150,,d,20090118,0.00,226.00,202.50,226.00,288552 8150,,d,20090117,0.00,227.00,213.00,225.00,54000 8150,,d,20090116,0.00,209.00,209.00,209.00,5001 8150,,d,20090115,0.00,209.00,209.00,209.00,7424 8150,,d,20090111,0.00,209.00,209.00,209.00,10926 8150,,d,20090110,0.00,209.00,206.00,209.00,4949 8150,,d,20090108,0.00,206.00,206.00,206.00,100 8150,,d,20090103,0.00,220.00,196.00,196.00,313592 8150,,d,20090102,0.00,200.00,190.00,200.00,2082 8150,,d,20081229,0.00,190.00,190.00,190.00,578 8150,,d,20081228,0.00,190.00,190.00,190.00,22 8150,,d,20081227,0.00,190.00,190.00,190.00,3199 8150,,d,20081224,0.00,190.00,190.00,190.00,1393 8150,,d,20081223,0.00,190.00,190.00,190.00,1812 8150,,d,20081221,0.00,190.00,190.00,190.00,805 8150,,d,20081220,0.00,190.00,190.00,190.00,191 8150,,d,20081219,0.00,190.00,190.00,190.00,580 8150,,d,20081218,0.00,190.00,190.00,190.00,200 8150,,d,20081215,0.00,190.00,190.00,190.00,100 8150,,d,20081212,0.00,192.00,192.00,192.00,100 8150,,d,20081208,0.00,200.00,200.00,200.00,200 8150,,d,20081207,0.00,182.00,182.00,182.00,1544 8150,,d,20081206,0.00,200.00,164.00,182.00,599 8150,,d,20081205,0.00,182.00,182.00,182.00,2863 8150,,d,20081204,0.00,185.00,182.00,182.00,137200 8150,,d,20081203,0.00,185.50,185.50,185.50,200 8150,,d,20081201,0.00,187.50,170.50,187.50,644 8150,,d,20081130,0.00,170.50,155.00,170.50,150 8150,,d,20081129,0.00,155.00,155.00,155.00,505 8150,,d,20081128,0.00,146.00,140.00,141.00,352 8150,,d,20081127,0.00,162.25,132.75,132.75,1206 8150,,d,20081126,0.00,147.50,147.50,147.50,500 8150,,d,20081125,0.00,134.25,134.25,134.25,150 8150,,d,20081124,0.00,122.25,122.25,122.25,150 8150,,d,20081123,0.00,111.25,111.25,111.25,50046 8150,,d,20081122,0.00,101.25,83.25,101.25,600 8150,,d,20081121,0.00,92.25,92.25,92.25,1021368 8150,,d,20081120,0.00,125.00,102.50,102.50,226785 8150,,d,20081119,0.00,113.75,113.75,113.75,100150 8150,,d,20081118,0.00,103.50,103.50,103.50,20000 8150,,d,20081116,0.00,94.25,94.25,94.25,190 8150,,d,20081115,0.00,85.75,85.75,85.75,505 8150,,d,20081113,0.00,78.00,14.25,78.00,556055 8150,,d,20081111,0.00,13.00,13.00,13.00,1500 8150,,d,20081110,0.00,12.00,12.00,12.00,2500 8150,,d,20081109,0.00,11.00,11.00,11.00,3234880 8150,,d,20080929,0.00,194.00,194.00,194.00,100201 8150,,d,20080928,0.00,176.50,176.50,176.50,200 8150,,d,20080927,0.00,160.50,131.50,160.50,1923255 8150,,d,20080926,0.00,146.00,146.00,146.00,31781 8150,,d,20080925,0.00,174.00,162.00,162.00,610227 8150,,d,20080924,0.00,197.50,162.00,180.00,540 8150,,d,20080923,0.00,179.75,149.00,179.75,110510 8150,,d,20080922,0.00,163.50,134.00,163.50,124095 8150,,d,20080921,0.00,148.75,122.50,148.75,1858278 8150,,d,20080920,0.00,135.25,135.25,135.25,200 8150,,d,20080919,0.00,123.00,101.00,123.00,860622 8150,,d,20080918,0.00,112.00,92.25,112.00,2211 8150,,d,20080917,0.00,112.00,92.00,102.00,73600 8150,,d,20080916,0.00,102.00,102.00,102.00,54800 8150,,d,20080915,0.00,113.25,113.25,113.25,432 8150,,d,20080914,0.00,125.75,103.25,125.75,4581500 8150,,d,20080913,0.00,139.50,114.50,114.50,11933543 8150,,d,20080912,0.00,127.00,104.00,127.00,1285910 8150,,d,20080911,0.00,115.50,105.00,115.50,5927 8150,,d,20080910,0.00,105.00,95.20,105.00,296939 8150,,d,20080908,0.00,105.75,105.75,105.75,16090 8150,,d,20080826,0.00,118.00,110.00,117.50,86955 8150,,d,20080825,0.00,117.55,100.00,117.55,2885204 8150,,d,20080823,0.00,106.90,87.50,106.90,52682 8150,,d,20080822,0.00,118.80,97.20,97.20,5114197 8150,,d,20080821,0.00,118.00,108.00,108.00,173645 8150,,d,20080820,0.00,120.00,114.00,120.00,214403 8150,,d,20080819,0.00,114.25,93.75,114.25,6603140 8150,,d,20080818,0.00,104.00,100.00,104.00,2947564 8150,,d,20080817,0.00,94.60,94.60,94.60,500 8150,,d,20080816,0.00,93.75,85.75,86.00,914999 8150,,d,20080815,0.00,93.15,85.25,85.25,1573733 8150,,d,20080814,0.00,84.70,77.00,84.70,6129213 8150,,d,20080813,0.00,92.75,76.25,77.00,3865321 8150,,d,20080812,0.00,103.10,84.50,84.50,1570003 8150,,d,20080811,0.00,93.75,93.75,93.75,200000 8150,,d,20080809,0.00,94.05,76.95,85.25,1715954 8150,,d,20080803,0.00,85.50,85.50,85.50,220604 8150,,d,20080802,0.00,100.75,94.25,95.00,303098 8150,,d,20080801,0.00,104.50,104.50,104.50,1000 8150,,d,20080731,0.00,116.00,116.00,116.00,70300 8150,,d,20080730,0.00,128.75,128.75,128.75,5000 8150,,d,20080729,0.00,143.00,143.00,143.00,30000 8150,,d,20080728,0.00,158.75,158.75,158.75,100 8150,,d,20080727,0.00,176.25,176.25,176.25,100 8150,,d,20080726,0.00,195.75,195.75,195.75,270 8150,,d,20080702,0.00,188.50,166.00,188.00,6111 8150,,d,20080629,0.00,171.50,171.50,171.50,5000 8150,,d,20080628,0.00,190.50,190.50,190.50,1000 8150,,d,20080627,0.00,173.25,157.50,173.25,82078 8150,,d,20080626,0.00,157.50,129.00,157.50,1078994 8150,,d,20080625,0.00,143.25,143.25,143.25,589450 8150,,d,20080623,0.00,159.00,143.25,159.00,199900 8150,,d,20080622,0.00,159.00,150.75,159.00,13300 8150,,d,20080621,0.00,167.75,137.25,167.50,280709 8150,,d,20080620,0.00,186.00,152.50,152.50,653682 8150,,d,20080619,0.00,206.75,169.25,169.25,101266 8150,,d,20080618,0.00,188.00,154.00,188.00,65823 8150,,d,20080617,0.00,208.50,171.00,171.00,119278 8150,,d,20080616,0.00,189.75,173.75,189.75,51000 8150,,d,20080615,0.00,173.75,143.00,173.75,51217 8150,,d,20080614,0.00,158.00,158.00,158.00,100000 8150,,d,20080613,0.00,145.00,145.00,145.00,206 8150,,d,20080612,0.00,159.50,132.00,132.00,600 8150,,d,20080611,0.00,146.25,119.75,146.25,120511 8150,,d,20080610,0.00,133.00,133.00,133.00,400 8150,,d,20080609,0.00,121.00,115.00,121.00,89500 8150,,d,20080607,0.00,110.00,90.00,110.00,3781079 8150,,d,20080606,0.00,121.75,100.00,100.00,462050 8150,,d,20080605,0.00,110.75,90.75,110.75,557667 8150,,d,20080604,0.00,100.75,82.75,100.75,2814216 8150,,d,20080603,0.00,91.75,75.25,91.75,9999999 8150,,d,20080601,0.00,83.50,72.25,83.50,1861149 8150,,d,20080531,0.00,76.00,63.50,76.00,593624 8150,,d,20080530,0.00,69.25,56.75,69.25,1059072 8150,,d,20080529,0.00,63.00,58.50,63.00,374332 8150,,d,20080528,0.00,65.00,57.75,65.00,123382 8150,,d,20080527,0.00,70.00,64.00,64.00,82600 8150,,d,20080526,0.00,82.00,71.00,71.00,143511 8150,,d,20080525,0.00,80.00,78.75,78.75,143611 8150,,d,20080524,0.00,87.50,87.50,87.50,347295 8150,,d,20080523,0.00,97.00,97.00,97.00,501370 8150,,d,20080522,0.00,107.75,88.25,107.75,242557 8150,,d,20080521,0.00,98.00,80.50,98.00,32558 8150,,d,20080520,0.00,89.25,89.25,89.25,157500 8150,,d,20080519,0.00,99.00,99.00,99.00,29200 8150,,d,20080518,0.00,110.00,90.00,110.00,34194 8150,,d,20080517,0.00,100.00,93.25,100.00,371718 8150,,d,20080516,0.00,126.50,103.50,103.50,29448 8150,,d,20080515,0.00,115.00,115.00,115.00,1 8150,,d,20080513,0.00,115.00,94.50,115.00,20750 8150,,d,20080512,0.00,104.75,85.75,104.75,18522 8150,,d,20080511,0.00,95.25,78.25,95.25,112400 8150,,d,20080510,0.00,86.75,71.25,86.75,227772 8150,,d,20080509,0.00,79.00,76.00,79.00,132866 8150,,d,20080508,0.00,72.00,72.00,72.00,20500 8150,,d,20080505,0.00,72.50,59.50,66.00,1714904 8150,,d,20080502,0.00,66.00,60.25,66.00,89579 8150,,d,20080501,0.00,69.75,60.00,60.00,314525 8150,,d,20080430,0.00,64.00,58.00,63.50,36173 8150,,d,20080429,0.00,64.00,52.75,64.00,2096901 8150,,d,20080428,0.00,69.25,56.75,58.25,2240574 8150,,d,20080426,0.00,63.00,63.00,63.00,5076 8150,,d,20080424,0.00,75.00,69.75,69.75,112451 8150,,d,20080423,0.00,86.00,77.50,77.50,62605 8150,,d,20080422,0.00,92.00,86.00,86.00,8476 8150,,d,20080421,0.00,94.25,94.25,94.25,760389 8150,,d,20080420,0.00,104.50,104.50,104.50,280213 8150,,d,20080419,0.00,124.00,111.75,116.00,886269 8150,,d,20080417,0.00,124.00,124.00,124.00,12789 8150,,d,20080416,0.00,124.00,124.00,124.00,219482 8150,,d,20080415,0.00,152.00,137.75,137.75,256523 8150,,d,20080414,0.00,153.00,153.00,153.00,7236 8150,,d,20080413,0.00,153.00,153.00,153.00,18018 8150,,d,20080412,0.00,153.00,152.00,153.00,2384 8150,,d,20080411,0.00,162.00,137.75,153.00,23058 8150,,d,20080410,0.00,153.00,153.00,153.00,3678 8150,,d,20080409,0.00,154.00,153.00,153.00,2336 8150,,d,20080407,0.00,160.00,144.00,154.00,129784 8150,,d,20080404,0.00,160.00,160.00,160.00,200 8150,,d,20080403,0.00,155.00,127.00,155.00,43548 8150,,d,20080402,0.00,141.00,138.75,141.00,650 8150,,d,20080401,0.00,154.00,145.00,154.00,490 8150,,d,20080331,0.00,140.00,140.00,140.00,100 8150,,d,20080330,0.00,140.00,140.00,140.00,6149 8150,,d,20080326,0.00,154.00,138.00,140.00,110417 8150,,d,20080325,0.00,140.00,140.00,140.00,2705 8150,,d,20080324,0.00,146.00,133.00,133.00,256014 8150,,d,20080323,0.00,115.50,105.00,115.50,1649801 8150,,d,20080318,0.00,106.50,87.75,105.00,2040820 8150,,d,20080316,0.00,97.25,88.25,97.25,131418 8150,,d,20080315,0.00,107.75,88.50,88.50,2000 8150,,d,20080314,0.00,98.00,98.00,98.00,200 8150,,d,20080313,0.00,105.00,89.25,89.25,2004 8150,,d,20080312,0.00,120.50,99.00,99.00,283567 8150,,d,20080310,0.00,108.00,88.50,88.50,85242 8150,,d,20080301,0.00,104.00,98.25,98.25,100675 8150,,d,20080229,0.00,99.00,99.00,99.00,2000 8150,,d,20080227,0.00,133.75,109.75,109.75,295328 8150,,d,20080226,0.00,148.00,121.75,121.75,28391 8150,,d,20080225,0.00,155.50,135.25,135.25,110421 8150,,d,20080223,0.00,162.00,141.50,141.50,109929 8150,,d,20080222,0.00,160.00,157.00,157.00,10729 8150,,d,20080220,0.00,162.00,160.00,160.00,3247 8150,,d,20080219,0.00,198.00,162.00,162.00,24163 8150,,d,20080218,0.00,220.00,180.00,180.00,39213 8150,,d,20080216,0.00,182.00,166.00,182.00,68810 8150,,d,20080215,0.00,165.50,165.50,165.50,41000 8150,,d,20080214,0.00,150.50,150.50,150.50,1318 8150,,d,20080213,0.00,151.00,151.00,151.00,400 8150,,d,20080212,0.00,150.50,138.00,150.50,51983 8150,,d,20080211,0.00,140.00,137.00,137.00,1232 8150,,d,20080210,0.00,137.00,137.00,137.00,1052 8150,,d,20080209,0.00,133.00,130.00,133.00,600 8150,,d,20080208,0.00,127.00,104.00,127.00,105111 8150,,d,20080207,0.00,115.50,115.50,115.50,400 8150,,d,20080206,0.00,105.00,105.00,105.00,200 8150,,d,20080205,0.00,119.50,98.50,98.50,900 8150,,d,20080204,0.00,132.25,108.75,108.75,1112 8150,,d,20080203,0.00,120.25,120.25,120.25,200 8150,,d,20080202,0.00,138.50,120.00,120.25,151627 8150,,d,20080201,0.00,126.00,126.00,126.00,1801 8150,,d,20080131,0.00,114.75,114.75,114.75,400 8150,,d,20080130,0.00,104.50,104.50,104.50,400 8150,,d,20080128,0.00,106.00,91.00,95.00,600 8150,,d,20080127,0.00,99.00,81.25,99.00,48325 8150,,d,20080126,0.00,90.00,81.25,90.00,10201 8150,,d,20080125,0.00,90.00,90.00,90.00,200 8150,,d,20080124,0.00,113.50,95.00,99.75,7213 8150,,d,20080123,0.00,103.25,85.25,103.25,11311 8150,,d,20080122,0.00,94.00,90.25,94.00,6114 8150,,d,20080121,0.00,114.00,100.25,100.25,1250 8150,,d,20080120,0.00,103.75,90.50,103.75,500 8150,,d,20080119,0.00,94.50,94.50,94.50,200 8150,,d,20080118,0.00,115.50,105.00,105.00,37908 8150,,d,20080117,0.00,105.00,105.00,105.00,400 8150,,d,20080115,0.00,112.00,105.00,105.00,5762 8150,,d,20080114,0.00,120.00,110.00,115.50,37945 8150,,d,20080113,0.00,109.25,108.50,109.25,300 8150,,d,20080112,0.00,118.75,97.25,108.25,135822 8150,,d,20080111,0.00,108.00,89.75,108.00,91241 8150,,d,20080110,0.00,116.75,98.25,98.25,117021 8150,,d,20080109,0.00,106.25,102.50,106.25,41541 8150,,d,20080108,0.00,113.75,113.75,113.75,1260 8150,,d,20080107,0.00,138.75,126.25,126.25,815 8150,,d,20080106,0.00,128.25,126.25,126.25,9736 8150,,d,20080104,0.00,126.50,126.50,126.50,3005 8150,,d,20080103,0.00,115.00,115.00,115.00,100 8150,,d,20080101,0.00,138.50,113.50,115.00,1855 8150,,d,20071230,0.00,149.50,123.00,126.00,1700 8150,,d,20071228,0.00,136.00,112.00,136.00,550 8150,,d,20071227,0.00,150.75,123.75,124.00,27978 8150,,d,20071226,0.00,140.00,137.25,137.25,21227 8150,,d,20071225,0.00,152.25,124.75,152.25,472253 8150,,d,20071224,0.00,138.50,138.50,138.50,1400 8150,,d,20071223,0.00,187.75,153.75,153.75,1300 8150,,d,20071222,0.00,170.75,139.75,170.75,1400 8150,,d,20071221,0.00,155.25,139.25,155.25,71926 8150,,d,20071217,0.00,141.25,141.00,141.25,5400 8150,,d,20071216,0.00,155.25,128.00,128.50,3550 8150,,d,20071215,0.00,141.25,141.25,141.25,54626 8150,,d,20071214,0.00,128.50,105.50,128.50,3622 8150,,d,20071213,0.00,131.25,117.00,117.00,15712 8150,,d,20071212,0.00,130.00,106.50,130.00,57627 8150,,d,20071211,0.00,140.00,118.25,118.25,14729 8150,,d,20071210,0.00,135.00,117.25,131.25,35996 8150,,d,20071209,0.00,133.00,130.00,130.25,10030 8150,,d,20071208,0.00,155.00,144.00,144.00,212274 8150,,d,20071207,0.00,194.75,159.75,159.75,331850 8150,,d,20071206,0.00,177.25,177.25,177.25,502 8150,,d,20071205,0.00,177.50,176.75,177.00,25672 8150,,d,20071204,0.00,218.00,196.25,196.25,92213 8150,,d,20071129,0.00,188.75,155.00,188.75,1000 8150,,d,20071128,0.00,171.75,150.00,171.75,493400 8150,,d,20071127,0.00,187.00,156.25,156.25,8650 8150,,d,20071126,0.00,182.00,150.00,170.00,32398 8150,,d,20071125,0.00,167.75,141.00,165.50,3060 8150,,d,20071124,0.00,156.00,149.00,156.00,13738 8150,,d,20071123,0.00,154.50,140.25,142.00,16100 8150,,d,20071122,0.00,159.50,143.00,150.00,156472 8150,,d,20071121,0.00,159.75,145.00,145.00,24038 8150,,d,20071120,0.00,146.75,123.00,145.75,87926 8150,,d,20071119,0.00,155.50,133.50,133.50,78016 8150,,d,20071118,0.00,180.50,148.00,148.00,1358705 8150,,d,20071117,0.00,164.25,134.75,164.25,826315