Spreadsheet: 229989d1366651391-all-data-in-one-column-with-comma-separation-imported_csv_file
Sheet: Sheet1

Trade Date | Futures | Open | High | Low | Close | Settle | Change | Total Volume | EFP | Open Interest
02/19/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0
02/20/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.20 | 24.20 | 0 | 0 | 0
02/21/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.88 | -0.32 | 0 | 0 | 0
02/22/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.50 | 0.62 | 0 | 0 | 0
02/25/2008 | G (Feb 09) | 24.00 | 24.00 | 24.00 | 24.00 | 23.21 | -1.29 | 10 | 0 | 10
02/26/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.00 | 0.79 | 0 | 0 | 10
02/27/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.15 | 0.15 | 0 | 0 | 10
02/28/2008 | G (Feb 09) | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | 0.10 | 3 | 0 | 13
02/29/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 25.64 | 1.39 | 0 | 0 | 13
03/03/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 25.18 | -0.46 | 0 | 0 | 13
03/04/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.57 | -0.61 | 0 | 0 | 13
03/05/2008 | G (Feb 09) | 24.90 | 24.90 | 24.90 | 24.90 | 23.91 | -0.66 | 1 | 0 | 14
03/06/2008 | G (Feb 09) | 24.08 | 24.08 | 24.08 | 24.08 | 24.83 | 0.92 | 10 | 0 | 14
03/07/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 25.17 | 0.34 | 0 | 0 | 14
03/10/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 25.33 | 0.16 | 0 | 0 | 14
03/11/2008 | G (Feb 09) | 24.77 | 24.77 | 24.75 | 24.75 | 24.21 | -1.12 | 11 | 0 | 25
03/12/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.92 | 0.71 | 0 | 0 | 25
03/13/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 25.35 | 0.43 | 0 | 0 | 25
03/14/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 25.84 | 0.49 | 0 | 0 | 25
03/17/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 25.52 | -0.32 | 0 | 0 | 23
03/18/2008 | G (Feb 09) | 24.03 | 24.03 | 24.03 | 24.03 | 24.78 | -0.74 | 1 | 0 | 24
03/19/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 25.38 | 0.60 | 0 | 0 | 24
03/20/2008 | G (Feb 09) | 24.03 | 24.03 | 24.03 | 24.03 | 24.83 | -0.55 | 2 | 0 | 24
03/24/2008 | G (Feb 09) | 25.49 | 25.49 | 25.49 | 25.49 | 23.25 | -1.58 | 1 | 0 | 24
03/25/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.12 | 0.87 | 0 | 0 | 24
03/26/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.46 | 0.34 | 0 | 0 | 24
03/27/2008 | G (Feb 09) | 24.78 | 25.24 | 23.84 | 25.24 | 24.51 | 0.05 | 3 | 0 | 24
03/28/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.60 | 0.09 | 0 | 0 | 24
03/31/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.77 | 0.17 | 0 | 0 | 24
04/01/2008 | G (Feb 09) | 24.37 | 24.37 | 24.37 | 24.37 | 24.09 | -0.68 | 1 | 0 | 24
04/02/2008 | G (Feb 09) | 23.52 | 24.90 | 23.52 | 24.90 | 24.03 | -0.06 | 2 | 0 | 25
04/03/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.15 | 0.12 | 0 | 0 | 25
04/04/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.88 | -0.27 | 0 | 0 | 25
04/07/2008 | G (Feb 09) | 24.10 | 24.10 | 23.30 | 23.30 | 23.95 | 0.07 | 2 | 0 | 26
04/08/2008 | G (Feb 09) | 24.29 | 24.29 | 24.29 | 24.29 | 24.02 | 0.07 | 1 | 0 | 26
04/09/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.27 | 0.25 | 0 | 0 | 26
04/10/2008 | G (Feb 09) | 23.46 | 25.44 | 23.46 | 25.44 | 24.25 | -0.02 | 2 | 0 | 26
04/11/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.81 | 0.56 | 0 | 0 | 26
04/14/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.41 | -0.40 | 0 | 0 | 26
04/15/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.43 | 0.02 | 0 | 0 | 26
04/16/2008 | G (Feb 09) | 24.15 | 24.15 | 23.85 | 23.86 | 23.57 | -0.86 | 5 | 0 | 25
04/17/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.71 | 0.14 | 0 | 0 | 25
04/18/2008 | G (Feb 09) | 23.70 | 23.70 | 23.11 | 23.11 | 23.55 | -0.16 | 13 | 0 | 36
04/21/2008 | G (Feb 09) | 22.67 | 22.67 | 22.67 | 22.67 | 1.00 | -22.55 | 1 | 0 | 37
04/22/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.48 | 22.48 | 0 | 0 | 37
04/23/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.73 | 0.25 | 0 | 0 | 37
04/24/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.63 | -0.10 | 0 | 0 | 37
04/25/2008 | G (Feb 09) | 23.30 | 23.50 | 23.20 | 23.20 | 22.49 | -1.14 | 3 | 0 | 38
04/28/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.05 | 0.56 | 0 | 0 | 38
04/29/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.55 | 0.50 | 0 | 0 | 38
04/30/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 22.69 | -0.86 | 0 | 0 | 38
05/01/2008 | G (Feb 09) | 22.35 | 22.35 | 22.35 | 22.35 | 22.10 | -0.59 | 1 | 0 | 39
05/02/2008 | G (Feb 09) | 22.30 | 22.30 | 20.00 | 20.00 | 21.80 | -0.30 | 12 | 0 | 39
05/05/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 21.74 | -0.06 | 0 | 0 | 49
05/06/2008 | G (Feb 09) | 20.87 | 22.38 | 20.87 | 22.38 | 21.66 | -0.08 | 2 | 0 | 49
05/07/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 22.86 | 1.20 | 0 | 0 | 49
05/08/2008 | G (Feb 09) | 22.42 | 22.42 | 22.13 | 22.13 | 22.13 | -0.73 | 8 | 0 | 47
05/09/2008 | G (Feb 09) | 22.70 | 22.70 | 22.70 | 22.70 | 22.30 | 0.17 | 1 | 0 | 47
05/12/2008 | G (Feb 09) | 22.10 | 22.10 | 22.00 | 22.00 | 22.01 | -0.29 | 2 | 0 | 47
05/13/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 22.23 | 0.22 | 0 | 0 | 47
05/14/2008 | G (Feb 09) | 21.85 | 21.85 | 21.85 | 21.85 | 22.59 | 0.36 | 1 | 0 | 47
05/15/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 21.71 | -0.88 | 0 | 0 | 47
05/16/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 22.03 | 0.32 | 0 | 0 | 47
05/19/2008 | G (Feb 09) | 22.13 | 22.13 | 22.05 | 22.05 | 22.13 | 0.10 | 2 | 0 | 49
05/20/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 22.72 | 0.59 | 0 | 0 | 49
05/21/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.86 | 1.14 | 0 | 0 | 49
05/22/2008 | G (Feb 09) | 23.55 | 23.55 | 23.55 | 23.55 | 23.60 | -0.26 | 1 | 0 | 50
05/23/2008 | G (Feb 09) | 23.60 | 23.60 | 23.50 | 23.50 | 23.83 | 0.23 | 3 | 0 | 50
05/27/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.83 | 0.00 | 0 | 0 | 50
05/28/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.60 | -0.23 | 0 | 0 | 47
05/29/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.16 | [NAME] | 0 | 0 | 47
05/30/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.01 | -0.15 | 0 | 0 | 47
06/02/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.61 | 0.60 | 0 | 0 | 47
06/03/2008 | G (Feb 09) | 21.25 | 24.50 | 21.25 | 23.90 | 23.94 | 0.33 | 71 | 0 | 56
06/04/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.10 | 0.16 | 0 | 0 | 54
06/05/2008 | G (Feb 09) | 23.80 | 23.83 | 23.80 | 23.83 | 23.44 | -0.66 | 33 | 0 | 76
06/06/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.45 | 1.01 | 0 | 0 | 76
06/09/2008 | G (Feb 09) | 24.27 | 24.27 | 24.27 | 24.27 | 24.58 | 0.13 | 1 | 0 | 77
06/10/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.50 | -0.08 | 0 | 0 | 77
06/11/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.45 | -0.05 | 0 | 0 | 77
06/12/2008 | G (Feb 09) | 24.63 | 24.63 | 24.63 | 24.63 | 24.48 | 0.03 | 1 | 0 | 78
06/13/2008 | G (Feb 09) | 24.01 | 24.01 | 24.01 | 24.01 | 24.18 | -0.30 | 31 | 0 | 78
06/16/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.57 | -0.61 | 0 | 0 | 78
06/17/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.64 | 0.07 | 0 | 0 | 78
06/18/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.75 | 0.11 | 0 | 0 | 78
06/19/2008 | G (Feb 09) | 23.60 | 23.60 | 23.60 | 23.60 | 23.58 | -0.17 | 1 | 0 | 77
06/20/2008 | G (Feb 09) | 23.43 | 24.07 | 23.43 | 24.07 | 23.87 | 0.29 | 2 | 0 | 77
06/23/2008 | G (Feb 09) | 23.58 | 23.58 | 23.58 | 23.58 | 23.53 | -0.34 | 1 | 0 | 78
06/24/2008 | G (Feb 09) | 23.41 | 23.41 | 23.41 | 23.41 | 23.50 | -0.03 | 1 | 0 | 77
06/25/2008 | G (Feb 09) | 22.81 | 22.81 | 22.81 | 22.81 | 23.02 | -0.48 | 1 | 0 | 78
06/26/2008 | G (Feb 09) | 24.24 | 24.24 | 24.24 | 24.24 | 24.26 | 1.24 | 3 | 0 | 78
06/27/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.11 | -0.15 | 0 | 0 | 78
06/30/2008 | G (Feb 09) | 23.75 | 23.76 | 23.75 | 23.75 | 23.85 | -0.26 | 3 | 0 | 80
07/01/2008 | G (Feb 09) | 24.12 | 24.12 | 23.90 | 23.90 | 23.64 | -0.21 | 4 | 0 | 80
07/02/2008 | G (Feb 09) | 24.10 | 24.10 | 23.70 | 24.10 | 24.20 | 0.56 | 48 | 0 | 120
07/03/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.10 | -0.10 | 0 | 0 | 115
07/07/2008 | G (Feb 09) | 23.88 | 24.25 | 23.88 | 24.25 | 24.15 | 0.05 | 2 | 0 | 115
07/08/2008 | G (Feb 09) | 23.81 | 23.81 | 23.60 | 23.60 | 23.19 | -0.96 | 2 | 0 | 117
07/09/2008 | G (Feb 09) | 24.00 | 24.20 | 24.00 | 24.20 | 24.15 | 0.96 | 23 | 0 | 116
07/10/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.25 | 0.10 | 0 | 0 | 116
07/11/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 24.55 | 0.30 | 0 | 0 | 116
07/14/2008 | G (Feb 09) | 24.70 | 24.70 | 24.70 | 24.70 | 24.62 | 0.07 | 2 | 0 | 118
07/15/2008 | G (Feb 09) | 24.23 | 24.23 | 24.23 | 24.23 | 24.26 | -0.36 | 1 | 0 | 117
07/16/2008 | G (Feb 09) | 24.25 | 24.25 | 23.64 | 23.64 | 23.50 | -0.76 | 10 | 0 | 124
07/17/2008 | G (Feb 09) | 23.65 | 23.65 | 23.11 | 23.20 | 23.26 | -0.24 | 54 | 0 | 152
07/18/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.12 | -0.14 | 0 | 0 | 152
07/21/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 22.95 | -0.17 | 0 | 0 | 152
07/22/2008 | G (Feb 09) | 22.85 | 22.85 | 22.46 | 22.46 | 22.49 | -0.46 | 8 | 0 | 158
07/23/2008 | G (Feb 09) | 22.25 | 22.65 | 22.25 | 22.60 | 22.70 | 0.21 | 102 | 0 | 248
07/24/2008 | G (Feb 09) | 23.30 | 23.30 | 23.30 | 23.30 | 23.45 | 0.75 | 2 | 0 | 228
07/25/2008 | G (Feb 09) | 23.10 | 23.10 | 23.01 | 23.01 | 23.31 | -0.14 | 2 | 0 | 228
07/28/2008 | G (Feb 09) | 23.69 | 23.69 | 23.69 | 23.69 | 23.65 | 0.34 | 21 | 0 | 249
07/29/2008 | G (Feb 09) | 23.22 | 23.22 | 23.20 | 23.20 | 23.06 | -0.59 | 2 | 0 | 250
07/30/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 22.60 | -0.46 | 0 | 0 | 250
07/31/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 22.90 | 0.30 | 0 | 0 | 250
08/01/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.13 | 0.23 | 0 | 0 | 250
08/04/2008 | G (Feb 09) | 23.08 | 23.48 | 23.08 | 23.48 | 23.03 | -0.10 | 4 | 0 | 250
08/05/2008 | G (Feb 09) | 22.62 | 22.75 | 22.55 | 22.60 | 22.57 | -0.46 | 83 | 0 | 263
08/06/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 22.41 | -0.16 | 0 | 0 | 263
08/07/2008 | G (Feb 09) | 22.58 | 22.90 | 22.58 | 22.90 | 22.85 | 0.44 | 153 | 0 | 414
08/08/2008 | G (Feb 09) | 22.57 | 22.85 | 22.57 | 22.85 | 22.68 | -0.17 | 113 | 0 | 527
08/11/2008 | G (Feb 09) | 22.65 | 22.89 | 22.30 | 22.89 | 22.83 | 0.15 | 60 | 0 | 582
08/12/2008 | G (Feb 09) | 23.25 | 23.49 | 23.20 | 23.20 | 23.30 | 0.47 | 136 | 0 | 717
08/13/2008 | G (Feb 09) | 23.16 | 23.16 | 23.16 | 23.16 | 22.97 | -0.33 | 12 | 0 | 702
08/14/2008 | G (Feb 09) | 21.74 | 23.25 | 21.74 | 23.25 | 22.95 | -0.02 | 2 | 0 | 690
08/15/2008 | G (Feb 09) | 22.87 | 22.88 | 22.84 | 22.84 | 22.76 | -0.19 | 43 | 0 | 690
08/18/2008 | G (Feb 09) | 23.43 | 23.43 | 23.43 | 23.43 | 23.08 | 0.32 | 1 | 0 | 691
08/19/2008 | G (Feb 09) | 23.56 | 23.70 | 23.51 | 23.70 | 23.64 | 0.56 | 152 | 0 | 842
08/20/2008 | G (Feb 09) | 23.40 | 23.42 | 23.27 | 23.27 | 23.32 | -0.32 | 4 | 0 | 842
08/21/2008 | G (Feb 09) | 23.51 | 23.51 | 23.18 | 23.42 | 23.45 | 0.13 | 37 | 0 | 857
08/22/2008 | G (Feb 09) | 23.06 | 23.44 | 23.06 | 23.40 | 23.44 | -0.01 | 132 | 0 | 967
08/25/2008 | G (Feb 09) | 23.75 | 23.82 | 23.75 | 23.82 | 23.84 | 0.40 | 83 | 0 | 967
08/26/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.74 | -0.10 | 0 | 0 | 967
08/27/2008 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 23.43 | -0.31 | 0 | 0 | 967
08/28/2008 | G (Feb 09) | 23.36 | 23.36 | 23.20 | 23.24 | 23.23 | -0.20 | 32 | 0 | 978
08/29/2008 | G (Feb 09) | 23.65 | 23.65 | 23.45 | 23.59 | 23.59 | 0.36 | 35 | 0 | 1002
09/02/2008 | G (Feb 09) | 23.50 | 23.63 | 23.50 | 23.63 | 23.73 | 0.14 | 2 | 0 | 985
09/03/2008 | G (Feb 09) | 23.83 | 24.07 | 23.83 | 23.88 | 23.83 | 0.10 | 22 | 0 | 1003
09/04/2008 | G (Feb 09) | 24.50 | 24.50 | 24.44 | 24.45 | 24.48 | 0.65 | 6 | 0 | 999
09/05/2008 | G (Feb 09) | 24.25 | 24.25 | 24.11 | 24.11 | 24.17 | -0.31 | 17 | 0 | 991
09/08/2008 | G (Feb 09) | 23.59 | 23.90 | 23.48 | 23.70 | 23.68 | -0.49 | 16 | 0 | 987
09/09/2008 | G (Feb 09) | 23.90 | 24.75 | 23.90 | 24.71 | 24.70 | 1.02 | 38 | 0 | 1005
09/10/2008 | G (Feb 09) | 24.54 | 24.70 | 24.25 | 24.25 | 24.29 | -0.41 | 30 | 0 | 1029
09/11/2008 | G (Feb 09) | 23.95 | 24.60 | 23.95 | 24.42 | 24.38 | 0.09 | 116 | 0 | 1121
09/12/2008 | G (Feb 09) | 25.10 | 25.10 | 24.44 | 24.45 | 24.42 | 0.04 | 64 | 0 | 1157
09/15/2008 | G (Feb 09) | 26.00 | 26.00 | 24.42 | 25.02 | 25.13 | 0.71 | 339 | 0 | 1334
09/16/2008 | G (Feb 09) | 24.73 | 25.02 | 24.63 | 24.63 | 24.64 | -0.49 | 332 | 0 | 1397
09/17/2008 | G (Feb 09) | 25.02 | 25.64 | 25.02 | 25.64 | 25.32 | 0.68 | 33 | 0 | 1388
09/18/2008 | G (Feb 09) | 25.09 | 25.59 | 24.40 | 24.50 | 24.47 | -0.85 | 73 | 0 | 1447
09/19/2008 | G (Feb 09) | 24.25 | 24.26 | 24.24 | 24.25 | 24.18 | -0.29 | 46 | 0 | 1448
09/22/2008 | G (Feb 09) | 24.09 | 25.05 | 24.09 | 24.91 | 25.01 | 0.83 | 68 | 0 | 1487
09/23/2008 | G (Feb 09) | 24.99 | 25.95 | 24.99 | 25.89 | 25.74 | 0.73 | 184 | 0 | 1597
09/24/2008 | G (Feb 09) | 25.88 | 25.88 | 25.55 | 25.76 | 25.65 | -0.09 | 64 | 0 | 1543
09/25/2008 | G (Feb 09) | 25.39 | 25.45 | 25.19 | 25.38 | 25.40 | -0.25 | 60 | 0 | 1539
09/26/2008 | G (Feb 09) | 25.85 | 25.85 | 25.44 | 25.54 | 25.46 | 0.06 | 180 | 0 | 1619
09/29/2008 | G (Feb 09) | 26.11 | 27.90 | 25.93 | 27.51 | 27.40 | 1.94 | 130 | 0 | 1694
09/30/2008 | G (Feb 09) | 26.63 | 26.70 | 26.46 | 26.70 | 26.60 | -0.80 | 41 | 0 | 1615
10/01/2008 | G (Feb 09) | 27.25 | 27.38 | 26.62 | 27.00 | 26.94 | 0.34 | 51 | 0 | 1660
10/02/2008 | G (Feb 09) | 27.48 | 27.81 | 27.30 | 27.55 | 27.58 | 0.64 | 46 | 0 | 1701
10/03/2008 | G (Feb 09) | 27.00 | 27.87 | 27.00 | 27.80 | 27.84 | 0.26 | 134 | 0 | 1713
10/06/2008 | G (Feb 09) | 28.50 | 29.67 | 28.02 | 28.60 | 28.27 | 0.43 | 168 | 0 | 1775
10/07/2008 | G (Feb 09) | 27.87 | 29.49 | 27.75 | 29.00 | 28.85 | 0.58 | 163 | 0 | 1878
10/08/2008 | G (Feb 09) | 30.50 | 30.50 | 28.55 | 28.83 | 28.96 | 0.11 | 211 | 0 | 1909
10/09/2008 | G (Feb 09) | 28.97 | 31.32 | 28.78 | 30.70 | 30.96 | 2.00 | 191 | 0 | 2072
10/10/2008 | G (Feb 09) | 31.57 | 32.52 | 30.30 | 31.53 | 31.35 | 0.39 | 150 | 0 | 2098
10/13/2008 | G (Feb 09) | 30.00 | 30.72 | 29.50 | 29.76 | 29.83 | -1.52 | 106 | 0 | 2178
10/14/2008 | G (Feb 09) | 29.00 | 30.57 | 29.00 | 30.55 | 30.58 | 0.75 | 20 | 0 | 2178
10/15/2008 | G (Feb 09) | 30.99 | 35.00 | 30.81 | 35.00 | 33.85 | 3.27 | 66 | 0 | 2204
10/16/2008 | G (Feb 09) | 33.15 | 35.08 | 32.70 | 34.20 | 34.32 | 0.47 | 367 | 0 | 2528
10/17/2008 | G (Feb 09) | 34.27 | 35.69 | 32.65 | 34.50 | 34.75 | 0.43 | 43 | 0 | 2548
10/20/2008 | G (Feb 09) | 34.27 | 34.27 | 33.60 | 33.60 | 33.79 | -0.96 | 7 | 0 | 2548
10/21/2008 | G (Feb 09) | 33.40 | 34.40 | 33.10 | 33.32 | 33.82 | 0.03 | 339 | 0 | 2711
10/22/2008 | G (Feb 09) | 35.20 | 36.78 | 35.20 | 36.30 | 36.03 | 2.21 | 51 | 0 | 2744
10/23/2008 | G (Feb 09) | 35.40 | 37.85 | 35.40 | 36.64 | 36.48 | 0.45 | 210 | 0 | 2885
10/24/2008 | G (Feb 09) | 39.00 | 40.09 | 37.31 | 39.39 | 39.23 | 2.75 | 317 | 0 | 3038
10/27/2008 | G (Feb 09) | 39.30 | 40.38 | 36.90 | 39.70 | 39.98 | 0.75 | 539 | 0 | 3209
10/28/2008 | G (Feb 09) | 38.61 | 40.10 | 37.01 | 37.26 | 37.16 | -2.82 | 110 | 0 | 3149
10/29/2008 | G (Feb 09) | 37.22 | 38.59 | 37.22 | 38.14 | 38.47 | 1.31 | 63 | 0 | 3164
10/30/2008 | G (Feb 09) | 37.90 | 39.21 | 37.09 | 38.70 | 38.84 | 0.37 | 105 | 0 | 3242
10/31/2008 | G (Feb 09) | 38.50 | 40.05 | 38.50 | 39.38 | 39.34 | 0.50 | 121 | 0 | 3293
11/03/2008 | G (Feb 09) | 39.40 | 39.40 | 38.21 | 39.12 | 39.00 | -0.34 | 124 | 0 | 3342
11/04/2008 | G (Feb 09) | 37.59 | 38.02 | 36.55 | 37.84 | 37.84 | -1.16 | 161 | 0 | 3409
11/05/2008 | G (Feb 09) | 38.40 | 40.25 | 38.00 | 40.10 | 40.11 | 2.27 | 233 | 0 | 3479
11/06/2008 | G (Feb 09) | 41.41 | 44.61 | 40.60 | 43.24 | 42.51 | 2.40 | 111 | 0 | 3561
11/07/2008 | G (Feb 09) | 41.75 | 43.19 | 41.75 | 42.14 | 42.02 | -0.49 | 78 | 0 | 3571
11/10/2008 | G (Feb 09) | 42.00 | 43.60 | 42.00 | 43.40 | 42.73 | 0.71 | 29 | 0 | 3583
11/11/2008 | G (Feb 09) | 44.69 | 45.27 | 43.35 | 43.50 | 43.54 | 0.81 | 57 | 0 | 3623
11/12/2008 | G (Feb 09) | 43.85 | 46.00 | 43.85 | 45.55 | 45.13 | 1.59 | 19 | 0 | 3610
11/13/2008 | G (Feb 09) | 45.00 | 46.40 | 44.01 | 44.20 | 44.28 | -0.85 | 290 | 0 | 3725
11/14/2008 | G (Feb 09) | 45.13 | 46.38 | 45.00 | 46.30 | 46.09 | 1.81 | 397 | 0 | 4073
11/17/2008 | G (Feb 09) | 46.78 | 48.00 | 46.30 | 47.78 | 47.43 | 1.34 | 47 | 0 | 4089
11/18/2008 | G (Feb 09) | 47.91 | 49.96 | 47.60 | 48.65 | 48.59 | 1.16 | 96 | 0 | 4104
11/19/2008 | G (Feb 09) | 49.00 | 52.97 | 48.95 | 52.38 | 52.26 | 3.67 | 486 | 0 | 4104
11/20/2008 | G (Feb 09) | 52.01 | 55.00 | 52.01 | 54.62 | 54.67 | 2.41 | 366 | 0 | 4344
11/21/2008 | G (Feb 09) | 54.78 | 55.47 | 53.17 | 53.25 | 53.11 | -1.56 | 77 | 0 | 4116
11/24/2008 | G (Feb 09) | 53.09 | 53.17 | 49.80 | 50.40 | 50.33 | -2.78 | 253 | 0 | 4084
11/25/2008 | G (Feb 09) | 49.89 | 51.29 | 48.50 | 48.83 | 49.10 | -1.23 | 444 | 0 | 4006
11/26/2008 | G (Feb 09) | 50.87 | 50.87 | 47.22 | 47.22 | 47.23 | -1.87 | 241 | 0 | 3941
11/28/2008 | G (Feb 09) | 48.00 | 48.00 | 47.23 | 47.40 | 47.17 | -0.06 | 34 | 0 | 3934
12/01/2008 | G (Feb 09) | 49.11 | 52.15 | 48.62 | 51.93 | 51.91 | 4.74 | 114 | 0 | 3622
12/02/2008 | G (Feb 09) | 51.80 | 52.24 | 51.04 | 51.89 | 51.78 | -0.13 | 155 | 0 | 3711
12/03/2008 | G (Feb 09) | 53.01 | 53.02 | 51.35 | 51.35 | 51.21 | -0.57 | 98 | 0 | 3710
12/04/2008 | G (Feb 09) | 51.75 | 54.42 | 51.60 | 54.23 | 53.94 | 2.73 | 143 | 0 | 3764
12/05/2008 | G (Feb 09) | 54.70 | 56.18 | 53.45 | 53.70 | 53.58 | -0.36 | 199 | 0 | 3686
12/08/2008 | G (Feb 09) | 51.82 | 53.77 | 50.00 | 52.78 | 52.72 | -0.86 | 101 | 0 | 3656
12/09/2008 | G (Feb 09) | 53.34 | 53.82 | 52.85 | 53.38 | 53.33 | 0.61 | 78 | 0 | 3658
12/10/2008 | G (Feb 09) | 53.36 | 53.71 | 52.59 | 53.00 | 52.76 | -0.57 | 146 | 0 | 3649
12/11/2008 | G (Feb 09) | 53.45 | 53.60 | 51.70 | 53.45 | 53.38 | 0.62 | 137 | 0 | 3629
12/12/2008 | G (Feb 09) | 53.92 | 54.50 | 52.85 | 52.85 | 52.80 | -0.58 | 150 | 0 | 3673
12/15/2008 | G (Feb 09) | 53.00 | 53.52 | 52.54 | 52.59 | 52.63 | -0.17 | 524 | 0 | 3594
12/16/2008 | G (Feb 09) | 52.69 | 52.69 | 50.03 | 50.03 | 50.28 | -2.35 | 720 | 0 | 3473
12/17/2008 | G (Feb 09) | 50.72 | 51.08 | 49.44 | 50.01 | 49.94 | -0.34 | 492 | 0 | 3523
12/18/2008 | G (Feb 09) | 50.05 | 50.55 | 48.22 | 48.90 | 48.93 | -1.01 | 174 | 0 | 3070
12/19/2008 | G (Feb 09) | 49.45 | 49.45 | 45.67 | 46.49 | 46.53 | -2.40 | 324 | 0 | 3132
12/22/2008 | G (Feb 09) | 45.20 | 46.02 | 44.80 | 45.60 | 45.63 | -0.90 | 65 | 0 | 3122
12/23/2008 | G (Feb 09) | 44.44 | 46.48 | 44.42 | 46.40 | 46.54 | 0.91 | 107 | 0 | 3109
12/24/2008 | G (Feb 09) | 45.72 | 46.00 | 45.50 | 45.90 | 45.96 | -0.58 | 39 | 0 | 2973
12/26/2008 | G (Feb 09) | 45.51 | 45.87 | 45.50 | 45.87 | 45.65 | -0.31 | 22 | 0 | 2960
12/29/2008 | G (Feb 09) | 45.04 | 47.05 | 45.04 | 46.80 | 46.76 | 1.11 | 90 | 0 | 2930
12/30/2008 | G (Feb 09) | 46.25 | 46.72 | 44.80 | 45.23 | 45.08 | -1.68 | 59 | 0 | 2925
12/31/2008 | G (Feb 09) | 44.49 | 44.63 | 41.98 | 42.88 | 42.93 | -2.15 | 148 | 0 | 3009
01/02/2009 | G (Feb 09) | 42.76 | 42.76 | 39.16 | 39.90 | 39.91 | -3.02 | 346 | 0 | 3203
01/05/2009 | G (Feb 09) | 40.19 | 41.04 | 39.10 | 40.29 | 40.16 | 0.25 | 379 | 0 | 3376
01/06/2009 | G (Feb 09) | 39.42 | 39.50 | 38.50 | 39.45 | 39.55 | -0.61 | 218 | 0 | 3424
01/07/2009 | G (Feb 09) | 40.36 | 42.66 | 40.11 | 42.39 | 42.50 | 2.95 | 497 | 77 | 3317
01/08/2009 | G (Feb 09) | 42.40 | 43.85 | 42.40 | 42.80 | 42.72 | 0.22 | 706 | 0 | 3548
01/09/2009 | G (Feb 09) | 42.31 | 44.27 | 41.02 | 44.19 | 44.15 | 1.43 | 217 | 0 | 3252
01/12/2009 | G (Feb 09) | 44.35 | 47.99 | 44.00 | 47.70 | 47.74 | 3.59 | 641 | 0 | 3527
01/13/2009 | G (Feb 09) | 47.80 | 47.80 | 46.13 | 46.82 | 46.81 | -0.93 | 788 | 0 | 3792
01/14/2009 | G (Feb 09) | 47.95 | 52.88 | 47.90 | 50.72 | 50.56 | 3.75 | 553 | 0 | 3696
01/15/2009 | G (Feb 09) | 50.85 | 53.70 | 48.85 | 49.85 | 49.93 | -0.63 | 1114 | 0 | 4128
01/16/2009 | G (Feb 09) | 48.31 | 49.35 | 46.14 | 48.65 | 48.53 | -1.40 | 1216 | 0 | 4535
01/20/2009 | G (Feb 09) | 50.00 | 55.50 | 49.12 | 54.68 | 54.66 | 6.13 | 1479 | 0 | 4427
01/21/2009 | G (Feb 09) | 53.48 | 54.99 | 50.83 | 51.24 | 51.13 | -3.53 | 3091 | 23 | 5715
01/22/2009 | G (Feb 09) | 52.41 | 53.80 | 50.30 | 50.65 | 50.54 | -0.59 | 846 | 0 | 5761
01/23/2009 | G (Feb 09) | 53.13 | 53.36 | 48.99 | 50.20 | 50.16 | -0.38 | 378 | 0 | 5748
01/26/2009 | G (Feb 09) | 49.71 | 49.71 | 46.00 | 47.57 | 47.55 | -2.61 | 684 | 0 | 5854
01/27/2009 | G (Feb 09) | 46.52 | 47.94 | 44.01 | 45.09 | 45.16 | -2.39 | 662 | 0 | 5996
01/28/2009 | G (Feb 09) | 44.00 | 44.00 | 41.80 | 42.35 | 42.31 | -2.85 | 866 | 0 | 6107
01/29/2009 | G (Feb 09) | 43.12 | 44.51 | 43.00 | 43.33 | 43.38 | 1.07 | 700 | 0 | 5897
01/30/2009 | G (Feb 09) | 43.33 | 45.86 | 43.01 | 44.96 | 44.99 | 1.61 | 721 | 0 | 5992
02/02/2009 | G (Feb 09) | 46.20 | 47.25 | 45.00 | 45.40 | 45.35 | 0.36 | 723 | 0 | 5701
02/03/2009 | G (Feb 09) | 44.90 | 45.30 | 42.85 | 43.05 | 43.15 | -2.20 | 563 | 0 | 5494
[NAME] | G (Feb 09) | 42.45 | 43.90 | 41.55 | 43.75 | 43.75 | 0.60 | 625 | 0 | 5575
02/05/2009 | G (Feb 09) | 44.00 | 45.75 | 42.30 | 43.20 | 43.25 | -0.50 | 1073 | 0 | 5420
02/06/2009 | G (Feb 09) | 42.55 | 42.85 | 41.15 | 42.60 | 42.60 | -0.65 | 820 | 0 | 5127
02/09/2009 | G (Feb 09) | 42.65 | 44.00 | 42.40 | 42.50 | 42.50 | -0.10 | 1060 | 0 | 4948
02/10/2009 | G (Feb 09) | 43.05 | 46.30 | 42.70 | 45.65 | 45.60 | 3.10 | 1362 | 0 | 4852
02/11/2009 | G (Feb 09) | 45.00 | 45.50 | 44.00 | 44.60 | 44.60 | -1.00 | 687 | 0 | 4228
02/12/2009 | G (Feb 09) | 45.75 | 46.85 | 42.35 | 42.55 | 42.55 | -2.05 | 1930 | 0 | 4474
02/13/2009 | G (Feb 09) | 43.00 | 43.70 | 42.35 | 43.65 | 43.60 | 1.05 | 1028 | 4 | 3768
02/17/2009 | G (Feb 09) | 46.50 | 49.85 | 46.05 | 48.05 | 48.00 | 4.40 | 1648 | 0 | 3347
02/18/2009 | G (Feb 09) | 0.00 | 0.00 | 0.00 | 0.00 | 48.40 | 0.40 | 0 | 0 | 2587