,,,,,,,, 8170,,d,20120204,0.00,0.00,0.00,0.00,0 8170,,d,20120203,107.75,107.75,107.75,107.75,2901 8170,,d,20120202,104.75,107.75,95.25,107.75,363349 8170,,d,20120201,116.25,116.75,105.00,105.00,292326 8170,,d,20120131,127.50,139.75,116.00,116.25,548083 8170,,d,20120130,117.25,127.25,117.25,127.25,150346 8170,,d,20120129,114.00,122.50,114.00,117.25,509426 8170,,d,20120128,106.00,128.75,106.00,113.75,736646 8170,,d,20120127,107.75,117.25,107.75,117.25,559138 8170,,d,20120126,0.00,0.00,0.00,0.00,0 8170,,d,20120125,0.00,0.00,0.00,0.00,0 8170,,d,20120124,105.50,114.50,105.50,114.50,578900 8170,,d,20120123,127.00,139.75,115.50,116.50,721402 8170,,d,20120122,140.00,140.00,124.50,128.00,176541 8170,,d,20120121,142.75,142.75,135.25,135.25,173901 8170,,d,20120120,120.50,145.50,120.50,143.50,119374 8170,,d,20120119,138.00,138.00,131.50,133.00,103681 8170,,d,20120118,138.25,138.25,138.25,138.25,66666 8170,,d,20120117,152.25,152.25,145.50,145.50,62188 8170,,d,20120116,166.25,166.25,159.25,159.25,88174 8170,,d,20120115,172.25,172.25,153.75,153.75,104648 8170,,d,20120114,137.25,157.25,137.25,157.25,91781 8170,,d,20120113,124.25,147.50,124.25,147.50,137866 8170,,d,20120112,127.25,137.50,127.25,137.50,129816 8170,,d,20120111,141.50,150.00,129.25,137.00,424584 8170,,d,20120110,139.00,139.75,139.00,139.75,234779 8170,,d,20120109,132.50,145.00,119.75,140.75,870835 8170,,d,20120108,119.50,144.25,118.25,132.50,1009225 8170,,d,20120107,115.00,140.00,115.00,131.25,802729 8170,,d,20120106,113.50,127.75,113.50,127.75,117735 8170,,d,20120105,112.50,126.00,112.50,126.00,395607 8170,,d,20120104,130.00,130.00,125.00,125.00,1201 8170,,d,20120103,118.25,118.25,118.25,118.25,1000 8170,,d,20120102,107.50,107.50,107.50,107.50,1000 8170,,d,20120101,97.75,97.75,97.75,97.75,2000 8170,,d,20111231,89.00,89.00,89.00,89.00,500 8170,,d,20111230,81.00,81.00,81.00,81.00,500 8170,,d,20111229,61.25,73.75,60.75,73.75,192969 8170,,d,20111228,0.00,0.00,0.00,0.00,0 8170,,d,20111227,67.25,67.25,67.25,67.25,500 8170,,d,20111226,61.25,61.25,61.25,61.25,500 8170,,d,20111225,55.75,55.75,55.75,55.75,500 8170,,d,20111224,50.75,50.75,50.75,50.75,500 8170,,d,20111223,46.20,46.20,46.20,46.20,500 8170,,d,20111222,42.00,42.00,42.00,42.00,499 8170,,d,20111221,34.90,38.20,31.90,38.20,394732 8170,,d,20111220,0.00,0.00,0.00,0.00,0 8170,,d,20111219,34.80,34.80,34.80,34.80,500 8170,,d,20111218,31.00,31.70,31.00,31.70,5501 8170,,d,20111217,28.90,28.90,23.75,28.90,487095 8170,,d,20111216,26.50,28.90,26.30,26.30,207887 8170,,d,20111215,28.00,29.40,24.50,26.30,293226 8170,,d,20111214,0.00,0.00,0.00,0.00,0 8170,,d,20111213,25.60,26.80,25.60,26.80,98969 8170,,d,20111212,27.60,27.60,23.00,25.20,144547 8170,,d,20111211,27.50,27.50,25.10,25.10,116892 8170,,d,20111210,27.50,27.50,25.00,25.00,87822 8170,,d,20111209,25.00,28.60,25.00,25.00,62000 8170,,d,20111208,24.80,30.10,24.80,26.00,147442 8170,,d,20111207,28.30,30.80,27.50,27.50,114549 8170,,d,20111206,29.00,31.10,27.50,28.00,157206 8170,,d,20111205,28.20,33.70,28.20,28.40,210839 8170,,d,20111204,32.00,34.20,28.90,31.00,141588 8170,,d,20111203,33.30,35.90,29.60,31.70,154485 8170,,d,20111202,32.70,32.70,32.70,32.70,1000 8170,,d,20111201,31.20,36.30,31.20,36.30,128614 8170,,d,20111130,0.00,0.00,0.00,0.00,0 8170,,d,20111129,33.20,33.20,33.20,33.20,64082 8170,,d,20111128,0.00,0.00,0.00,0.00,0 8170,,d,20111127,30.20,30.20,30.20,30.20,74623 8170,,d,20111126,0.00,0.00,0.00,0.00,0 8170,,d,20111125,27.50,27.50,27.50,27.50,127459 8170,,d,20111124,25.00,25.00,25.00,25.00,2904 8170,,d,20111123,27.80,27.80,25.90,26.50,8317 8170,,d,20111122,29.90,29.90,27.90,27.90,12957 8170,,d,20111121,30.10,32.00,27.20,27.20,10138 8170,,d,20111120,32.60,32.60,29.40,29.90,15767 8170,,d,20111119,31.70,31.70,31.70,31.70,8800 8170,,d,20111118,33.90,33.90,33.50,33.50,7364 8170,,d,20111117,34.60,34.60,34.60,34.60,41775 8170,,d,20111116,31.50,31.50,31.50,31.50,40588 8170,,d,20111115,31.70,34.90,28.70,34.90,193868 8170,,d,20111114,32.00,36.60,31.30,31.80,256667 8170,,d,20111113,36.40,36.40,31.80,33.30,156280 8170,,d,20111112,35.20,35.20,30.00,35.10,498589 8170,,d,20111111,29.70,32.50,29.70,32.50,92786 8170,,d,20111110,29.60,29.60,29.50,29.60,31723 8170,,d,20111109,0.00,0.00,0.00,0.00,0 8170,,d,20111108,30.00,30.00,30.00,30.00,398658 8170,,d,20111107,27.40,27.60,27.40,27.60,26664 8170,,d,20111106,28.90,28.90,28.90,28.90,731961 8170,,d,20111105,26.30,26.30,26.30,26.30,555333 8170,,d,20111104,20.60,23.95,20.60,23.95,134992 8170,,d,20111103,21.80,21.80,18.50,21.80,362517 8170,,d,20111102,10.00,108.50,10.00,19.85,186629 8170,,d,20111101,129.50,132.00,127.25,10.00,128999 8170,,d,20111031,137.50,137.50,137.50,137.50,1011 8170,,d,20111030,125.00,125.00,125.00,125.00,1111 8170,,d,20111029,113.75,113.75,113.75,113.75,5000 8170,,d,20111028,93.00,103.50,85.75,103.50,189433 8170,,d,20111027,81.25,96.25,81.25,94.25,175437 8170,,d,20111026,0.00,0.00,0.00,0.00,0 8170,,d,20111025,0.00,0.00,0.00,0.00,0 8170,,d,20111024,0.00,0.00,0.00,0.00,0 8170,,d,20111023,0.00,0.00,0.00,0.00,0 8170,,d,20111022,0.00,0.00,0.00,0.00,0 8170,,d,20111021,0.00,0.00,0.00,0.00,0 8170,,d,20111020,0.00,0.00,0.00,0.00,0 8170,,d,20111019,0.00,0.00,0.00,0.00,0 8170,,d,20111018,0.00,0.00,0.00,0.00,0 8170,,d,20111017,0.00,0.00,0.00,0.00,0 8170,,d,20111016,0.00,0.00,0.00,0.00,0 8170,,d,20111012,87.50,87.50,87.50,87.50,1050 8170,,d,20101205,79.75,79.75,79.75,79.75,51111 8170,,d,20101204,72.50,72.50,72.50,72.50,1111 8170,,d,20101203,66.00,66.00,66.00,66.00,111111 8170,,d,20101202,64.25,64.25,60.00,60.00,32535 8170,,d,20101201,63.75,65.25,63.75,64.50,10157 8170,,d,20101123,79.00,79.00,65.75,70.50,170381 8170,,d,20101122,0.00,0.00,0.00,0.00,0 8170,,d,20101121,72.00,72.00,72.00,72.00,35947 8170,,d,20101120,0.00,0.00,0.00,0.00,0 8170,,d,20101119,0.00,0.00,0.00,0.00,0 8170,,d,20101118,0.00,0.00,0.00,0.00,0 8170,,d,20101117,0.00,0.00,0.00,0.00,0 8170,,d,20101116,0.00,0.00,0.00,0.00,0 8170,,d,20101115,0.00,0.00,0.00,0.00,0 8170,,d,20101114,0.00,0.00,0.00,0.00,0 8170,,d,20101113,60.75,65.50,60.75,65.50,59207 8170,,d,20101112,0.00,0.00,0.00,0.00,0 8170,,d,20101111,0.00,0.00,0.00,0.00,0 8170,,d,20101110,54.50,59.75,54.50,59.75,142757 8170,,d,20101109,0.00,0.00,0.00,0.00,0 8170,,d,20101108,45.20,54.50,45.20,54.50,14425 8170,,d,20101107,0.00,0.00,0.00,0.00,0 8170,,d,20101106,45.60,49.70,45.60,49.70,100000 8170,,d,20101105,0.00,0.00,0.00,0.00,0 8170,,d,20101104,0.00,0.00,0.00,0.00,0 8170,,d,20101103,0.00,0.00,0.00,0.00,0 8170,,d,20101102,38.00,45.20,38.00,45.20,111851 8170,,d,20101101,0.00,0.00,0.00,0.00,0 8170,,d,20101031,0.00,0.00,0.00,0.00,0 8170,,d,20101030,37.50,41.10,37.50,41.10,183072 8170,,d,20101029,0.00,0.00,0.00,0.00,0 8170,,d,20101028,32.30,37.40,32.30,37.40,88013 8170,,d,20101027,28.70,34.00,28.70,34.00,116073 8170,,d,20101026,33.80,37.60,31.10,31.60,28947 8170,,d,20101025,0.00,0.00,0.00,0.00,0 8170,,d,20101024,33.60,34.40,33.60,34.40,20398 8170,,d,20101023,0.00,0.00,0.00,0.00,0 8170,,d,20101022,41.90,41.90,36.90,36.90,17142 8170,,d,20101021,40.10,46.50,39.60,40.30,27145 8170,,d,20101020,0.00,0.00,0.00,0.00,0 8170,,d,20101019,0.00,0.00,0.00,0.00,0 8170,,d,20101018,0.00,0.00,0.00,0.00,0 8170,,d,20101017,42.20,43.30,42.20,43.30,20544 8170,,d,20101016,0.00,0.00,0.00,0.00,0 8170,,d,20101015,50.75,50.75,45.80,45.80,5332 8170,,d,20101014,0.00,0.00,0.00,0.00,0 8170,,d,20101013,0.00,0.00,0.00,0.00,0 8170,,d,20101012,45.20,50.75,45.20,50.75,84630 8170,,d,20101011,0.00,0.00,0.00,0.00,0 8170,,d,20101010,43.60,46.70,42.00,46.30,625985 8170,,d,20101009,44.00,44.00,37.90,42.50,1214167 8170,,d,20101008,37.40,45.10,37.20,42.00,101953 8170,,d,20101007,42.20,42.20,40.00,41.00,1923682 8170,,d,20101006,0.00,0.00,0.00,0.00,0 8170,,d,20101005,0.00,0.00,0.00,0.00,0 8170,,d,20101004,41.80,44.00,37.70,44.00,74275 8170,,d,20101003,36.00,41.80,35.90,41.80,1268024 8170,,d,20101002,39.80,41.60,36.10,39.80,82040 8170,,d,20101001,36.90,43.50,36.40,40.00,27933 8170,,d,20100930,43.00,43.00,38.70,40.00,47070 8170,,d,20100929,42.00,43.00,38.30,43.00,163072 8170,,d,20100928,38.00,42.50,38.00,42.50,359704 8170,,d,20100927,40.00,40.00,37.00,40.00,107037 8170,,d,20100926,41.00,41.00,41.00,41.00,3455 8170,,d,20100925,37.40,41.90,37.10,41.90,1110630 8170,,d,20100924,40.80,41.80,37.40,41.20,20461 8170,,d,20100923,44.10,45.00,40.50,41.20,13524 8170,,d,20100922,45.00,49.50,40.50,44.60,513277 8170,,d,20100921,48.60,48.60,40.20,45.00,2402650 8170,,d,20100920,41.20,44.60,41.20,44.60,9098 8170,,d,20100919,45.60,45.60,41.10,41.10,15806 8170,,d,20100918,45.10,45.60,40.80,45.60,20726 8170,,d,20100917,45.30,46.70,42.00,45.30,37603 8170,,d,20100916,46.60,46.60,46.60,46.60,2295 8170,,d,20100915,0.00,0.00,0.00,0.00,0 8170,,d,20100914,47.20,47.20,47.20,47.20,320 8170,,d,20100913,0.00,0.00,0.00,0.00,0 8170,,d,20100912,0.00,0.00,0.00,0.00,0 8170,,d,20100911,0.00,0.00,0.00,0.00,0 8170,,d,20100910,0.00,0.00,0.00,0.00,0 8170,,d,20100909,0.00,0.00,0.00,0.00,0 8170,,d,20100908,42.80,43.10,42.80,43.10,8890 8170,,d,20100907,42.40,43.30,42.40,43.30,4128 8170,,d,20100906,42.50,42.50,42.50,42.50,24038 8170,,d,20100905,39.90,47.20,39.90,47.20,46592 8170,,d,20100904,39.60,43.40,39.60,43.40,14000 8170,,d,20100903,44.30,44.30,40.60,40.60,22486 8170,,d,20100902,47.80,47.80,44.20,44.70,135717 8170,,d,20100901,45.50,47.90,41.00,47.90,126708 8170,,d,20100831,49.30,49.30,45.50,45.50,27304 8170,,d,20100830,41.40,50.00,41.40,50.00,15177 8170,,d,20100829,41.90,46.20,38.00,46.20,146883 8170,,d,20100828,0.00,0.00,0.00,0.00,0 8170,,d,20100827,0.00,0.00,0.00,0.00,0 8170,,d,20100826,42.60,42.60,42.00,42.00,16262 8170,,d,20100825,0.00,0.00,0.00,0.00,0 8170,,d,20100824,41.70,45.30,41.70,45.10,15016 8170,,d,20100823,41.10,43.60,41.10,41.20,26937 8170,,d,20100822,43.40,44.90,39.30,39.70,139864 8170,,d,20100821,44.10,44.40,42.80,42.80,11158 8170,,d,20100820,0.00,0.00,0.00,0.00,0 8170,,d,20100819,46.80,46.80,46.80,46.80,500 8170,,d,20100818,0.00,0.00,0.00,0.00,0 8170,,d,20100817,40.30,42.60,40.30,42.60,2634 8170,,d,20100816,39.30,39.80,39.30,39.80,5541 8170,,d,20100815,0.00,0.00,0.00,0.00,0 8170,,d,20100814,36.90,36.90,36.90,36.90,58638 8170,,d,20100813,34.30,34.30,34.30,34.30,59146 8170,,d,20100812,34.80,36.30,34.80,36.20,9873 8170,,d,20100811,32.90,34.70,32.90,34.70,133211 8170,,d,20100810,40.00,40.00,33.30,33.30,528216 8170,,d,20100809,36.90,39.90,36.90,36.90,4500 8170,,d,20100808,41.00,41.00,35.10,40.90,18000 8170,,d,20100807,37.50,37.50,37.50,37.50,100000 8170,,d,20100806,34.10,34.10,28.10,34.10,100683 8170,,d,20100805,31.00,31.00,31.00,31.00,2000 8170,,d,20100804,32.80,33.00,27.60,33.00,251799 8170,,d,20100803,31.90,31.90,26.50,30.00,202615 8170,,d,20100802,34.80,34.80,28.80,29.00,670409 8170,,d,20100801,29.20,34.10,29.20,31.70,42146 8170,,d,20100731,31.00,31.00,31.00,31.00,1211 8170,,d,20100730,34.40,34.40,34.40,34.40,57771 8170,,d,20100729,32.40,35.50,31.30,31.30,34243 8170,,d,20100728,0.00,0.00,0.00,32.30,0 8170,,d,20100727,38.90,38.90,32.10,32.30,49500 8170,,d,20100726,32.90,35.50,32.90,35.50,21616 8170,,d,20100725,29.70,32.90,29.70,32.80,48461 8170,,d,20100724,35.90,35.90,32.70,32.70,17939 8170,,d,20100723,33.10,36.00,29.90,36.00,439148 8170,,d,20100722,30.20,33.10,30.20,33.10,100000 8170,,d,20100721,29.50,34.70,29.50,30.10,4950878 8170,,d,20100720,36.10,36.10,32.60,32.60,19286 8170,,d,20100719,38.20,38.50,31.70,36.20,93988 8170,,d,20100718,38.80,38.90,35.10,35.10,53700 8170,,d,20100717,42.80,42.80,39.00,39.00,45470 8170,,d,20100716,41.60,45.50,38.10,41.60,261035 8170,,d,20100715,48.50,48.50,42.00,42.00,41993 8170,,d,20100714,54.50,54.50,45.50,46.00,59326 8170,,d,20100713,48.30,50.50,48.30,50.25,11749 8170,,d,20100712,58.50,64.25,52.75,52.75,41415 8170,,d,20100711,64.00,64.00,58.50,58.50,56367 8170,,d,20100710,65.75,66.00,65.00,65.00,49565 8170,,d,20100709,74.75,75.00,67.75,72.00,44445 8170,,d,20100708,73.00,86.50,73.00,75.25,64611 8170,,d,20100707,82.25,82.25,81.00,81.00,5220 8170,,d,20100706,75.25,75.25,75.25,75.25,76148 8170,,d,20100705,80.75,83.50,70.50,83.50,119834 8170,,d,20100704,77.25,78.25,69.75,78.25,190998 8170,,d,20100703,72.00,77.25,65.50,77.25,155342 8170,,d,20100701,72.50,72.50,72.50,72.50,612 8170,,d,20100627,59.25,66.00,55.00,66.00,2896272 8170,,d,20100626,58.50,65.00,53.75,60.00,3884863 8170,,d,20100623,59.00,59.25,48.60,59.25,3978460 8170,,d,20100621,54.00,54.00,54.00,54.00,20000 8170,,d,20100620,49.50,49.50,49.40,49.50,309277 8170,,d,20100619,45.10,45.10,45.10,45.10,338471 8170,,d,20100618,41.10,41.10,41.10,41.10,250000 8170,,d,20100617,37.40,37.50,37.40,37.50,604537 8170,,d,20100616,29.50,34.10,29.50,34.10,5313623 8170,,d,20100615,32.00,34.70,30.00,31.00,7642408 8170,,d,20100614,37.00,37.00,30.80,31.60,2856672 8170,,d,20100613,36.00,37.70,34.10,34.10,362245 8170,,d,20100612,33.80,36.70,30.50,36.70,948589 8170,,d,20100611,31.80,33.40,31.80,33.40,135704 8170,,d,20100610,33.10,36.20,29.80,34.30,697039 8170,,d,20100607,34.20,34.20,32.30,33.00,231976 8170,,d,20100601,35.00,35.00,33.10,34.40,280999 8170,,d,20100531,35.00,35.00,32.70,35.00,307708 8170,,d,20100530,34.20,35.70,30.10,35.00,167630 8170,,d,20100528,33.10,33.10,33.10,33.10,1228 8170,,d,20100527,33.10,33.10,33.10,33.10,1371 8170,,d,20100526,32.10,33.20,32.10,33.20,141847 8170,,d,20100524,31.20,33.80,31.20,33.80,267831 8170,,d,20100523,37.00,37.00,33.90,34.00,108258 8170,,d,20100522,33.90,37.00,30.80,37.00,317703 8170,,d,20100521,30.10,34.00,30.10,34.00,147315 8170,,d,20100520,32.60,33.00,32.60,33.00,118010 8170,,d,20100519,33.90,33.90,32.50,32.50,31274 8170,,d,20100517,29.40,34.30,29.40,34.30,185203 8170,,d,20100515,30.20,31.30,25.90,31.30,736621 8170,,d,20100514,30.70,34.20,28.30,28.50,489462 8170,,d,20100513,34.50,34.50,31.20,31.20,100362 8170,,d,20100512,30.80,34.60,29.90,34.60,118546 8170,,d,20100511,34.60,34.60,32.70,32.70,69077 8170,,d,20100510,35.50,35.50,33.00,35.00,64438 8170,,d,20100509,35.20,35.60,33.20,35.60,48831 8170,,d,20100508,32.30,35.40,29.70,35.40,131460 8170,,d,20100506,32.70,32.70,32.70,32.70,1000 8170,,d,20100505,33.10,36.30,33.10,36.30,108000 8170,,d,20100504,32.20,33.10,32.20,33.00,441212 8170,,d,20100503,35.80,35.80,33.40,35.20,41838 8170,,d,20100502,30.00,34.50,30.00,34.00,130083 8170,,d,20100501,31.40,36.30,29.90,31.40,806906 8170,,d,20100430,30.50,33.50,30.50,33.00,706134 8170,,d,20100429,30.50,30.50,30.50,30.50,13428 8170,,d,20100428,29.10,31.70,29.10,31.70,580444 8170,,d,20100427,33.40,33.40,28.20,28.90,581760 8170,,d,20100426,30.50,33.30,30.50,31.00,337959 8170,,d,20100425,30.90,33.80,30.00,30.30,611067 8170,,d,20100424,34.30,36.20,30.00,30.80,558916 8170,,d,20100423,34.80,34.80,33.10,33.10,19500 8170,,d,20100422,33.10,35.00,33.10,35.00,382661 8170,,d,20100421,34.30,36.50,34.30,34.40,340946 8170,,d,20100420,34.00,35.00,34.00,35.00,383664 8170,,d,20100419,38.90,38.90,35.00,35.00,259805 8170,,d,20100418,34.30,35.40,34.30,35.40,426558 8170,,d,20100417,39.10,39.10,32.30,33.30,916095 8170,,d,20100416,35.70,35.70,35.20,35.70,129450 8170,,d,20100415,38.10,45.10,37.00,38.80,422987 8170,,d,20100414,40.40,41.00,40.40,41.00,121303 8170,,d,20100413,47.90,47.90,43.40,44.00,399320 8170,,d,20100412,41.60,49.60,41.20,48.20,240362 8170,,d,20100411,49.30,49.30,44.80,45.70,285869 8170,,d,20100410,49.30,49.30,49.30,49.30,199068 8170,,d,20100409,51.75,51.75,47.90,49.50,269245 8170,,d,20100408,53.00,54.00,52.75,53.00,304984 8170,,d,20100407,55.25,55.25,55.25,55.25,153386 8170,,d,20100406,55.00,58.50,55.00,55.00,310060 8170,,d,20100404,55.25,55.25,54.50,54.50,25138 8170,,d,20100403,46.80,51.25,42.30,50.25,377984 8170,,d,20100402,46.10,46.80,46.10,46.80,47528 8170,,d,20100401,55.00,55.00,49.50,51.00,294937 8170,,d,20100331,53.75,58.75,48.60,55.00,59814 8170,,d,20100330,47.80,53.75,47.80,53.75,38024 8170,,d,20100329,43.20,49.20,43.20,49.20,43956 8170,,d,20100328,41.90,46.30,38.40,46.30,19346 8170,,d,20100327,42.70,42.70,42.10,42.10,270418 8170,,d,20100326,42.50,42.80,42.50,42.80,255592 8170,,d,20100325,43.10,46.00,38.90,46.00,330512 8170,,d,20100324,39.60,48.40,39.60,43.20,695943 8170,,d,20100323,37.60,45.70,37.60,44.00,224233 8170,,d,20100322,46.20,46.20,38.60,41.60,50293 8170,,d,20100321,41.90,46.10,37.80,42.00,263009 8170,,d,20100320,38.40,46.60,38.30,42.00,60726 8170,,d,20100319,35.60,42.60,35.40,42.50,107076 8170,,d,20100317,35.90,39.20,35.90,39.20,50000 8170,,d,20100316,33.10,36.30,33.10,35.70,890869 8170,,d,20100315,34.20,34.20,33.00,33.00,35148 8170,,d,20100314,27.30,33.00,27.20,32.90,729338 8170,,d,20100311,33.40,33.70,33.40,33.40,1583 8170,,d,20100310,36.20,36.90,36.20,36.90,6633 8170,,d,20100309,41.40,41.40,40.00,40.10,2321 8170,,d,20100308,34.90,41.80,34.90,41.80,48920 8170,,d,20100307,36.50,38.00,36.50,38.00,3254 8170,,d,20100306,33.10,36.00,33.10,36.00,13457 8170,,d,20100305,30.00,32.80,28.60,32.80,34987 8170,,d,20100304,29.90,29.90,29.90,29.90,1720 8170,,d,20100303,35.80,35.80,32.90,33.10,21002 8170,,d,20100302,35.90,35.90,34.00,35.90,43597 8170,,d,20100301,32.50,34.90,32.50,34.90,2964 8170,,d,20100228,35.90,39.60,33.40,35.90,177967 8170,,d,20100227,32.80,36.00,32.80,36.00,205037 8170,,d,20100225,32.80,32.80,32.80,32.80,129372 8170,,d,20100222,29.90,29.90,29.90,29.90,1000 8170,,d,20100221,27.20,27.20,27.20,27.20,1000 8170,,d,20100220,34.40,37.20,34.30,24.75,318902 8170,,d,20100219,42.40,42.40,35.20,38.00,422848 8170,,d,20100218,39.10,40.20,38.90,38.90,61507 8170,,d,20100217,35.10,38.50,35.10,38.50,496035 8170,,d,20100216,32.80,35.30,32.80,35.00,171419 8170,,d,20100215,33.30,36.00,31.00,32.20,793802 8170,,d,20100214,32.00,36.30,32.00,33.40,464455 8170,,d,20100212,31.20,33.00,28.00,33.00,635497 8170,,d,20100211,29.00,30.00,29.00,30.00,87607 8170,,d,20100210,27.50,27.50,27.50,27.50,99516 8170,,d,20100209,25.00,25.00,25.00,25.00,43503 8170,,d,20100206,0.00,0.00,0.00,22.80,0 8170,,d,20100107,0.00,22.80,22.25,22.80,249146 8170,,d,20100106,0.00,27.00,22.15,22.15,4278666 8170,,d,20100105,0.00,24.60,22.40,24.60,1146222 8170,,d,20100104,0.00,25.90,22.40,22.40,244606 8170,,d,20100103,0.00,24.85,22.90,24.85,466951 8170,,d,20100102,0.00,23.00,22.60,22.60,327509 8170,,d,20100101,0.00,23.80,21.75,22.45,384739 8170,,d,20091231,0.00,21.65,21.65,21.65,277384 8170,,d,20091230,0.00,24.05,20.00,24.05,110591 8170,,d,20091229,0.00,26.10,21.50,22.05,538690 8170,,d,20091228,0.00,24.00,23.50,23.75,16161 8170,,d,20091227,0.00,0.00,0.00,23.35,0 8170,,d,20091226,0.00,0.00,0.00,23.35,0 8170,,d,20091225,0.00,0.00,0.00,23.35,0 8170,,d,20091224,0.00,23.50,23.20,23.35,11134 8170,,d,20091223,0.00,25.30,23.05,23.05,9383 8170,,d,20091222,0.00,25.20,23.40,25.60,3927 8170,,d,20091221,0.00,25.50,23.05,25.60,6621 8170,,d,20091220,0.00,28.20,25.60,25.60,16843 8170,,d,20091219,0.00,28.40,28.40,28.40,95863 8170,,d,20091218,0.00,34.90,31.50,31.50,6714 8170,,d,20091217,0.00,37.40,32.00,34.90,7352 8170,,d,20091216,0.00,41.20,34.10,35.20,5676 8170,,d,20091215,0.00,38.60,35.10,37.50,2257 8170,,d,20091214,0.00,41.70,38.20,39.00,10700 8170,,d,20091213,0.00,38.90,38.90,38.90,10063 8170,,d,20091212,0.00,52.25,43.20,43.20,28160 8170,,d,20091211,0.00,50.50,47.90,47.90,6168 8170,,d,20091210,0.00,52.25,45.90,48.60,3435 8170,,d,20091209,0.00,0.00,0.00,50.00,0 8170,,d,20091208,0.00,50.00,46.90,50.00,5387 8170,,d,20091207,0.00,46.20,42.80,45.60,8736 8170,,d,20091206,0.00,0.00,0.00,43.00,0 8170,,d,20091205,0.00,43.00,43.00,43.00,1725 8170,,d,20091204,0.00,43.00,43.00,43.00,803 8170,,d,20091203,0.00,43.00,43.00,43.00,1638 8170,,d,20091202,0.00,43.00,43.00,43.00,1874 8170,,d,20091201,0.00,43.00,43.00,43.00,1223 8170,,d,20091130,0.00,43.00,43.00,43.00,1446 8170,,d,20091129,0.00,43.00,43.00,43.00,2016 8170,,d,20091128,0.00,43.00,43.00,43.00,258 8170,,d,20091127,0.00,0.00,0.00,43.00,0 8170,,d,20091126,0.00,0.00,0.00,43.00,0 8170,,d,20091125,0.00,0.00,0.00,43.00,0 8170,,d,20091124,0.00,43.00,43.00,43.00,2843 8170,,d,20091123,0.00,43.00,43.00,43.00,784 8170,,d,20091122,0.00,43.00,43.00,43.00,4210 8170,,d,20091121,0.00,43.00,43.00,43.00,1031 8170,,d,20091120,0.00,47.00,43.00,43.00,15808 8170,,d,20091119,0.00,0.00,0.00,47.00,0 8170,,d,20091118,0.00,47.00,47.00,47.00,7913 8170,,d,20091116,0.00,47.00,47.00,47.00,2183 8170,,d,20091115,0.00,52.00,47.75,47.75,30658 8170,,d,20091114,0.00,53.00,53.00,53.00,1262 8170,,d,20091113,0.00,57.00,53.25,53.25,31348 8170,,d,20091112,0.00,64.00,59.00,59.00,20666 8170,,d,20091111,0.00,72.00,65.00,65.00,16458 8170,,d,20091110,0.00,80.00,72.00,72.00,20271 8170,,d,20091109,0.00,88.00,80.00,80.00,18993 8170,,d,20091108,0.00,88.00,88.00,88.00,813 8170,,d,20091107,0.00,0.00,0.00,88.00,0 8170,,d,20091106,0.00,88.00,88.00,88.00,739 8170,,d,20091105,0.00,88.00,88.00,88.00,443 8170,,d,20091104,0.00,88.00,88.00,88.00,546 8170,,d,20091103,0.00,88.00,88.00,88.00,80 8170,,d,20091102,0.00,88.00,88.00,88.00,902 8170,,d,20091101,0.00,88.00,88.00,88.00,5404 8170,,d,20091031,0.00,88.00,88.00,88.00,769 8170,,d,20091030,0.00,88.00,88.00,88.00,1803 8170,,d,20091029,0.00,88.00,88.00,88.00,3787 8170,,d,20091028,0.00,0.00,0.00,88.00,0 8170,,d,20091027,0.00,88.00,88.00,88.00,1392 8170,,d,20091026,0.00,88.00,88.00,88.00,9897 8170,,d,20091025,0.00,88.00,79.25,88.00,548541 8170,,d,20091024,0.00,0.00,0.00,88.00,0 8170,,d,20091023,0.00,88.00,88.00,88.00,4102 8170,,d,20091022,0.00,88.00,88.00,88.00,7151 8170,,d,20091021,0.00,88.00,88.00,88.00,5701 8170,,d,20091020,0.00,88.00,80.00,88.00,67067 8170,,d,20091019,0.00,86.00,81.00,86.00,23461 8170,,d,20091018,0.00,86.00,77.50,86.00,2223 8170,,d,20091017,0.00,86.00,86.00,86.00,293 8170,,d,20091016,0.00,0.00,0.00,86.75,0 8170,,d,20091015,0.00,0.00,0.00,86.75,0 8170,,d,20091014,0.00,0.00,0.00,86.75,0 8170,,d,20091013,0.00,0.00,0.00,86.75,0 8170,,d,20091012,0.00,0.00,0.00,86.75,0 8170,,d,20091011,0.00,0.00,0.00,86.75,0 8170,,d,20091010,0.00,0.00,0.00,86.75,0 8170,,d,20091009,0.00,0.00,0.00,86.75,0 8170,,d,20090501,0.00,0.00,0.00,86.75,0 8170,,d,20090424,0.00,86.75,86.75,86.75,1000 8170,,d,20090423,0.00,79.00,65.00,79.00,17461 8170,,d,20090422,0.00,72.00,72.00,72.00,4984 8170,,d,20090421,0.00,72.00,72.00,72.00,4877 8170,,d,20090420,0.00,73.00,65.00,72.00,34726 8170,,d,20090416,0.00,72.00,70.00,72.00,3024 8170,,d,20090415,0.00,77.00,64.00,70.00,24109 8170,,d,20090413,0.00,70.00,70.00,70.00,1310 8170,,d,20090411,0.00,70.00,65.25,65.25,3172 8170,,d,20090404,0.00,72.50,66.00,72.50,50000 8170,,d,20090403,0.00,66.00,54.00,66.00,51083 8170,,d,20090401,0.00,60.00,55.00,60.00,1358 8170,,d,20090331,0.00,55.00,55.00,55.00,938 8170,,d,20090329,0.00,55.00,55.00,55.00,4121 8170,,d,20090328,0.00,55.00,55.00,55.00,1559 8170,,d,20090327,0.00,61.00,55.50,55.50,16809 8170,,d,20090325,0.00,61.50,61.50,61.50,300 8170,,d,20090324,0.00,56.00,56.00,56.00,1000 8170,,d,20090323,0.00,56.00,46.00,51.00,10548 8170,,d,20090321,0.00,52.00,51.00,51.00,1107 8170,,d,20090320,0.00,51.00,50.00,51.00,10399 8170,,d,20090319,0.00,54.40,45.00,50.00,164785 8170,,d,20090318,0.00,54.00,49.50,49.50,82615 8170,,d,20090317,0.00,65.00,54.50,54.50,156547 8170,,d,20090316,0.00,72.00,60.50,60.50,11971 8170,,d,20090315,0.00,67.00,67.00,67.00,1513 8170,,d,20090314,0.00,67.00,67.00,67.00,699 8170,,d,20090313,0.00,67.00,67.00,67.00,1868 8170,,d,20090312,0.00,74.00,67.50,67.50,39732 8170,,d,20090310,0.00,74.75,74.75,74.75,222222 8170,,d,20090309,0.00,68.00,56.00,68.00,230841 8170,,d,20090308,0.00,68.00,62.00,62.00,147347 8170,,d,20090307,0.00,68.00,68.00,68.00,2590 8170,,d,20090305,0.00,68.75,68.75,68.75,1000 8170,,d,20090304,0.00,62.50,51.50,62.50,1555000 8170,,d,20090303,0.00,61.50,50.50,57.00,5635197 8170,,d,20090302,0.00,61.50,56.00,56.00,15249 8170,,d,20090301,0.00,61.50,50.50,56.00,121314 8170,,d,20090228,0.00,57.00,56.00,56.00,4899 8170,,d,20090227,0.00,56.00,56.00,56.00,4216 8170,,d,20090226,0.00,56.00,56.00,56.00,4196 8170,,d,20090225,0.00,56.00,50.50,56.00,28849 8170,,d,20090224,0.00,56.00,56.00,56.00,6124 8170,,d,20090223,0.00,56.00,56.00,56.00,3935 8170,,d,20090222,0.00,56.50,51.00,56.50,10233 8170,,d,20090221,0.00,57.00,51.50,51.50,36225 8170,,d,20090220,0.00,57.00,57.00,57.00,1065 8170,,d,20090219,0.00,57.00,57.00,57.00,1105 8170,,d,20090218,0.00,57.00,57.00,57.00,2649 8170,,d,20090217,0.00,64.00,57.75,57.75,42147 8170,,d,20090216,0.00,64.00,64.00,64.00,3179 8170,,d,20090215,0.00,64.00,64.00,64.00,2121 8170,,d,20090214,0.00,64.00,64.00,64.00,1163 8170,,d,20090213,0.00,71.00,64.50,64.50,73642 8170,,d,20090212,0.00,71.50,65.00,71.50,25249 8170,,d,20090211,0.00,65.00,65.00,65.00,3000 8170,,d,20090210,0.00,79.00,65.00,65.00,66437 8170,,d,20090209,0.00,79.00,65.00,72.00,125895 8170,,d,20090208,0.00,72.00,72.00,72.00,4477 8170,,d,20090207,0.00,72.50,60.00,72.50,108842 8170,,d,20090206,0.00,66.00,56.75,66.00,104657 8170,,d,20090205,0.00,66.00,54.00,63.00,206195 8170,,d,20090204,0.00,60.00,54.75,60.00,228394 8170,,d,20090203,0.00,74.25,60.75,60.75,167920 8170,,d,20090202,0.00,67.50,67.50,67.50,311 8170,,d,20090201,0.00,61.50,61.50,61.50,543 8170,,d,20090131,0.00,56.00,51.00,56.00,32953 8170,,d,20090130,0.00,56.00,51.00,51.00,150686 8170,,d,20090127,0.00,51.00,51.00,51.00,3830 8170,,d,20090126,0.00,51.00,51.00,51.00,223880 8170,,d,20090125,0.00,51.00,51.00,51.00,76707 8170,,d,20090124,0.00,51.00,51.00,51.00,36010 8170,,d,20090123,0.00,51.00,49.00,51.00,145325 8170,,d,20090119,0.00,52.20,50.00,51.20,48904 8170,,d,20090118,0.00,55.00,50.00,50.20,4213091 8170,,d,20090117,0.00,50.00,50.00,50.00,1000 8170,,d,20090116,0.00,49.50,49.50,49.50,3845 8170,,d,20090115,0.00,45.00,45.00,45.00,14754 8170,,d,20090111,0.00,44.00,40.00,41.00,520386 8170,,d,20090110,0.00,40.00,40.00,40.00,12637 8170,,d,20090109,0.00,42.00,40.00,40.00,30362 8170,,d,20090103,0.00,40.00,39.00,40.00,42708 8170,,d,20090102,0.00,39.60,37.00,39.60,33557 8170,,d,20090101,0.00,37.00,36.00,36.00,4905 8170,,d,20081231,0.00,36.00,36.00,36.00,916 8170,,d,20081229,0.00,36.00,33.00,36.00,12934 8170,,d,20081228,0.00,33.20,27.20,33.20,86111 8170,,d,20081227,0.00,30.20,24.80,30.20,34875 8170,,d,20081226,0.00,27.50,24.00,27.50,107266 8170,,d,20081225,0.00,30.25,25.00,25.00,59567 8170,,d,20081223,0.00,27.55,27.55,27.55,2910 8170,,d,20081222,0.00,25.15,25.15,25.15,13734 8170,,d,20081220,0.00,22.90,22.90,22.90,2000 8170,,d,20081219,0.00,20.85,19.00,20.85,22564 8170,,d,20081218,0.00,19.00,17.00,19.00,5717 8170,,d,20081215,0.00,17.60,17.60,17.60,11640 8170,,d,20081213,0.00,16.00,16.00,16.00,1000 8170,,d,20081212,0.00,14.55,14.55,14.55,1500 8170,,d,20081208,0.00,14.55,14.55,13.25,1 8170,,d,20081207,0.00,13.25,13.25,13.25,534979 8170,,d,20081205,0.00,12.05,12.05,12.05,1500 8170,,d,20081204,0.00,11.00,10.00,11.00,144000 8170,,d,20080919,0.00,183.00,183.00,183.00,104354 8170,,d,20080918,0.00,166.50,136.50,166.50,604549 8170,,d,20080917,0.00,151.50,151.50,151.50,1000 8170,,d,20080916,0.00,137.75,137.75,137.75,3425 8170,,d,20080915,0.00,125.25,125.25,125.25,1000 8170,,d,20080914,0.00,114.00,114.00,114.00,4000 8170,,d,20080913,0.00,103.75,85.25,103.75,2430400 8170,,d,20080912,0.00,94.50,94.50,94.50,1000 8170,,d,20080911,0.00,87.10,72.00,86.00,3010461 8170,,d,20080910,0.00,79.20,79.20,79.20,1253 8170,,d,20080909,0.00,88.00,88.00,88.00,1000 8170,,d,20080908,0.00,96.30,96.30,96.30,1299108 8170,,d,20080827,0.00,108.00,92.00,107.00,6216 8170,,d,20080826,0.00,121.00,99.00,99.00,11200 8170,,d,20080825,0.00,110.00,104.00,110.00,1600000 8170,,d,20080823,0.00,125.00,103.00,103.00,600844 8170,,d,20080822,0.00,123.00,114.25,114.25,4263 8170,,d,20080821,0.00,126.90,126.90,126.90,12017 8170,,d,20080819,0.00,141.00,141.00,141.00,1000 8170,,d,20080817,0.00,129.00,129.00,129.00,1000 8170,,d,20080816,0.00,118.00,97.20,118.00,28410 8170,,d,20080815,0.00,129.00,108.00,108.00,14544 8170,,d,20080813,0.00,119.75,98.05,119.00,2870296 8170,,d,20080812,0.00,108.90,108.90,108.90,1000 8170,,d,20080811,0.00,146.50,121.00,121.00,2998 8170,,d,20080810,0.00,146.50,146.50,133.25,100 8170,,d,20080809,0.00,133.25,133.20,133.25,1584399 8170,,d,20080803,0.00,148.00,148.00,148.00,120 8170,,d,20080802,0.00,200.25,164.25,164.25,101200 8170,,d,20080801,0.00,182.25,182.25,182.25,100 8170,,d,20080629,0.00,183.75,183.75,183.75,1000 8170,,d,20080628,0.00,167.25,167.25,167.25,1000 8170,,d,20080627,0.00,152.25,124.75,152.25,5524994 8170,,d,20080626,0.00,138.50,138.50,138.50,11811 8170,,d,20080625,0.00,126.00,103.50,126.00,2000 8170,,d,20080624,0.00,114.75,108.00,114.75,3007900 8170,,d,20080623,0.00,104.50,104.50,104.50,102445 8170,,d,20080622,0.00,95.00,95.00,95.00,1000 8170,,d,20080621,0.00,86.50,78.75,86.50,1500 8170,,d,20080620,0.00,78.75,64.75,78.75,1875349 8170,,d,20080619,0.00,71.75,71.75,71.75,1000 8170,,d,20080618,0.00,65.25,57.00,65.25,277453 8170,,d,20080617,0.00,59.50,50.25,59.50,111000 8170,,d,20080616,0.00,54.25,54.25,54.25,20000 8170,,d,20080615,0.00,70.00,60.00,60.00,263226 8170,,d,20080614,0.00,63.75,52.50,63.75,220970 8170,,d,20080613,0.00,58.00,48.00,58.00,8237964 8170,,d,20080612,0.00,52.75,43.25,52.75,1273272 8170,,d,20080611,0.00,48.00,45.00,48.00,1038500 8170,,d,20080610,0.00,46.00,46.00,46.00,2548199 8170,,d,20080609,0.00,42.00,40.25,42.00,1511301 8170,,d,20080608,0.00,43.00,40.00,40.25,54756 8170,,d,20080607,0.00,44.00,40.75,40.75,4828000 8170,,d,20080606,0.00,40.00,36.50,40.00,100500 8170,,d,20080605,0.00,36.50,32.00,36.50,608984 8170,,d,20080604,0.00,35.75,33.25,33.25,1021792 8170,,d,20080603,0.00,37.25,32.00,32.50,3166187 8170,,d,20080601,0.00,34.00,31.75,34.00,2294129 8170,,d,20080531,0.00,34.75,28.75,31.00,15668219 8170,,d,20080530,0.00,31.75,26.25,31.75,3982979 8170,,d,20080529,0.00,29.00,24.50,29.00,272257 8170,,d,20080528,0.00,29.00,27.00,27.00,751374 8170,,d,20080527,0.00,29.25,29.25,29.25,184079 8170,,d,20080526,0.00,32.25,32.25,32.25,21611 8170,,d,20080525,0.00,35.75,35.75,35.75,10422 8170,,d,20080524,0.00,39.50,39.50,39.50,592 8170,,d,20080523,0.00,43.75,43.75,43.75,658 8170,,d,20080522,0.00,48.50,40.25,48.50,105499 8170,,d,20080521,0.00,44.50,36.50,44.50,101000 8170,,d,20080520,0.00,49.50,40.50,40.50,6149 8170,,d,20080519,0.00,45.00,45.00,45.00,430108 8170,,d,20080518,0.00,49.75,43.00,49.75,175623 8170,,d,20080517,0.00,47.75,39.25,47.75,84673 8170,,d,20080516,0.00,43.50,43.50,43.50,1000 8170,,d,20080515,0.00,39.75,39.75,39.75,1001 8170,,d,20080514,0.00,36.50,33.00,36.50,2899 8170,,d,20080513,0.00,36.75,30.50,36.50,4992 8170,,d,20080512,0.00,33.50,27.50,33.50,141109 8170,,d,20080511,0.00,30.50,25.00,30.50,52500 8170,,d,20080510,0.00,33.75,27.75,27.75,198562 8170,,d,20080509,0.00,30.75,25.25,30.75,133254 8170,,d,20080508,0.00,33.25,27.25,28.00,35543 8170,,d,20080505,0.00,30.50,26.00,30.25,7500 8170,,d,20080502,0.00,27.75,26.00,27.75,132501 8170,,d,20080501,0.00,25.25,25.25,25.25,130567 8170,,d,20080430,0.00,25.25,23.00,23.00,102958 8170,,d,20080429,0.00,26.50,23.00,23.00,295347 8170,,d,20080428,0.00,24.25,22.00,24.25,129955 8170,,d,20080427,0.00,24.25,22.00,22.25,128577 8170,,d,20080426,0.00,25.50,21.50,22.25,163512 8170,,d,20080424,0.00,27.00,23.25,23.25,2355771 8170,,d,20080423,0.00,28.00,25.50,25.75,3617931 8170,,d,20080422,0.00,34.25,28.25,28.25,267167 8170,,d,20080421,0.00,37.75,31.25,31.25,381215 8170,,d,20080419,0.00,34.50,34.50,34.50,385018 8170,,d,20080417,0.00,42.25,38.25,38.25,342706 8170,,d,20080416,0.00,42.50,42.50,42.50,213413 8170,,d,20080415,0.00,47.00,47.00,47.00,275206 8170,,d,20080414,0.00,52.00,52.00,52.00,226758 8170,,d,20080413,0.00,64.00,57.75,57.75,245255 8170,,d,20080412,0.00,65.00,53.75,64.00,462115 8170,,d,20080411,0.00,59.50,59.50,59.50,64924 8170,,d,20080410,0.00,66.00,59.50,66.00,47484 8170,,d,20080409,0.00,66.00,57.00,66.00,298847 8170,,d,20080407,0.00,70.00,63.25,63.25,182973 8170,,d,20080405,0.00,70.25,70.25,70.25,3019 8170,,d,20080404,0.00,79.00,65.00,78.00,327566 8170,,d,20080403,0.00,72.00,65.00,72.00,280345 8170,,d,20080402,0.00,72.00,63.75,72.00,154860 8170,,d,20080401,0.00,71.00,64.00,70.75,129993 8170,,d,20080331,0.00,72.50,66.00,71.00,34209 8170,,d,20080330,0.00,66.50,60.50,66.00,20440 8170,,d,20080329,0.00,60.50,55.00,60.50,571314 8170,,d,20080328,0.00,55.00,50.00,55.00,27894 8170,,d,20080327,0.00,55.75,48.25,50.00,36779 8170,,d,20080326,0.00,56.00,50.50,50.75,1832359 8170,,d,20080324,0.00,56.00,50.50,56.00,496318 8170,,d,20080323,0.00,56.75,50.75,56.00,2120888 8170,,d,20080318,0.00,68.25,56.25,56.25,403098 8170,,d,20080317,0.00,66.00,62.25,62.25,169495 8170,,d,20080316,0.00,70.00,69.00,69.00,23544 8170,,d,20080315,0.00,77.75,66.00,70.00,49479 8170,,d,20080313,0.00,70.75,67.00,70.75,5720 8170,,d,20080310,0.00,92.75,80.00,92.75,109577 8170,,d,20080301,0.00,84.50,69.50,84.50,98328 8170,,d,20080229,0.00,77.00,63.00,77.00,30850 8170,,d,20080227,0.00,70.25,57.75,70.00,496555 8170,,d,20080226,0.00,64.00,63.50,64.00,5500 8170,,d,20080225,0.00,69.75,57.50,69.00,37463 8170,,d,20080224,0.00,63.75,54.50,63.75,149865 8170,,d,20080223,0.00,62.00,60.50,60.50,51877 8170,,d,20080222,0.00,73.00,67.00,67.00,34310 8170,,d,20080221,0.00,73.00,73.00,73.00,500 8170,,d,20080220,0.00,81.00,81.00,81.00,1640 8170,,d,20080219,0.00,84.00,84.00,84.00,8613 8170,,d,20080218,0.00,84.75,70.25,84.75,2300 8170,,d,20080217,0.00,78.00,74.00,78.00,2160 8170,,d,20080216,0.00,71.50,66.00,71.50,7000 8170,,d,20080215,0.00,70.00,65.00,65.00,19119 8170,,d,20080214,0.00,70.75,62.00,70.75,3700 8170,,d,20080213,0.00,67.00,67.00,67.00,1500 8170,,d,20080212,0.00,69.00,66.00,69.00,57970 8170,,d,20080211,0.00,74.00,66.50,67.00,66034 8170,,d,20080210,0.00,73.75,71.00,73.75,4444 8170,,d,20080209,0.00,74.75,71.00,71.00,5660 8170,,d,20080208,0.00,79.00,70.00,71.00,11483 8170,,d,20080207,0.00,89.75,76.00,76.00,32400 8170,,d,20080206,0.00,85.00,82.00,84.00,48153 8170,,d,20080205,0.00,88.00,80.00,85.00,159604 8170,,d,20080204,0.00,81.25,75.00,81.25,74005 8170,,d,20080203,0.00,88.00,80.50,80.50,24764 8170,,d,20080202,0.00,89.00,88.00,88.00,12626 8170,,d,20080201,0.00,94.50,80.50,88.00,360402 8170,,d,20080131,0.00,89.00,80.75,89.00,143877 8170,,d,20080130,0.00,89.00,80.00,89.00,176637 8170,,d,20080129,0.00,81.00,81.00,81.00,3404 8170,,d,20080128,0.00,85.00,81.00,81.00,20438 8170,,d,20080127,0.00,89.00,80.50,85.00,280807 8170,,d,20080126,0.00,85.00,75.25,85.00,193827 8170,,d,20080125,0.00,84.75,80.00,80.50,25482 8170,,d,20080124,0.00,83.00,80.25,80.25,15716 8170,,d,20080123,0.00,83.00,80.00,80.25,4484 8170,,d,20080122,0.00,84.00,81.00,84.00,9741 8170,,d,20080121,0.00,82.00,80.00,82.00,3000 8170,,d,20080120,0.00,86.00,80.00,82.00,69958 8170,,d,20080119,0.00,86.00,83.25,85.00,15854 8170,,d,20080118,0.00,88.00,83.00,86.75,18450 8170,,d,20080117,0.00,88.00,82.00,88.00,24630 8170,,d,20080115,0.00,89.25,81.00,89.25,80094 8170,,d,20080114,0.00,90.00,79.25,81.25,120405 8170,,d,20080113,0.00,94.00,82.00,88.00,272230 8170,,d,20080112,0.00,499.00,73.00,89.00,1102986 8170,,d,20080111,0.00,109.75,70.00,81.00,377346 8170,,d,20080110,0.00,10.00,10.00,10.00,92050 8170,,d,20080109,0.00,10.00,10.00,10.00,114440 8170,,d,20080108,0.00,10.00,10.00,10.00,196048 8170,,d,20080107,0.00,10.00,10.00,10.00,286850