FFBL Historical Data | Consultancy Firm - Business - NTN

FFBL	2014-06-30	39.15	40.00	38.95	39.77	318000
FFBL	2014-06-27	39.25	39.50	39.16	39.34	135500
FFBL	2014-06-26	39.39	39.50	39.11	39.22	229500
FFBL	2014-06-25	39.10	39.25	39.06	39.20	833000
FFBL	2014-06-24	39.03	39.34	39.00	39.01	793000
FFBL	2014-06-23	38.95	39.24	38.95	39.10	558500
FFBL	2014-06-20	39.17	39.24	39.05	39.16	983000
FFBL	2014-06-19	39.40	39.59	38.81	39.12	1003000
FFBL	2014-06-18	39.05	39.75	39.00	39.47	912500
FFBL	2014-06-17	38.55	38.63	38.50	38.55	221000
FFBL	2014-06-16	38.60	38.65	38.45	38.53	117000
FFBL	2014-06-13	38.89	38.89	38.49	38.57	500000
FFBL	2014-06-12	38.97	38.97	38.40	38.49	331000
FFBL	2014-06-11	38.80	39.40	38.40	38.70	651500
FFBL	2014-06-10	38.10	38.75	37.85	38.32	572000
FFBL	2014-06-09	37.85	38.05	37.80	37.94	371500
FFBL	2014-06-06	38.25	38.30	37.68	37.75	698000
FFBL	2014-06-05	38.55	38.75	37.77	38.02	454500
FFBL	2014-06-04	38.75	38.75	38.45	38.51	467500
FFBL	2014-06-03	39.07	39.21	38.50	38.78	322500
FFBL	2014-06-02	39.00	39.11	38.80	38.87	427000
FFBL	2014-05-30	39.05	39.18	38.81	39.00	312500
FFBL	2014-05-29	38.90	39.14	38.90	39.03	422000
FFBL	2014-05-28	38.81	39.05	38.70	38.96	235000
FFBL	2014-05-27	39.05	39.05	38.60	38.80	330500
FFBL	2014-05-26	39.10	39.19	39.00	39.05	215000
FFBL	2014-05-23	39.00	39.15	39.00	39.06	217000
FFBL	2014-05-22	38.77	39.10	38.77	39.05	242000
FFBL	2014-05-21	39.00	39.00	38.70	38.81	182000
FFBL	2014-05-20	39.30	39.45	38.75	38.81	354500
FFBL	2014-05-19	38.90	39.40	38.83	39.27	138000
FFBL	2014-05-16	39.20	39.34	39.00	39.07	184000
FFBL	2014-05-15	39.24	39.25	38.77	39.08	296500
FFBL	2014-05-14	38.99	39.10	38.75	39.05	151500
FFBL	2014-05-13	39.00	39.09	38.70	38.86	321500
FFBL	2014-05-12	39.50	39.50	38.85	38.91	422000
FFBL	2014-05-09	39.50	39.75	39.40	39.48	241000
FFBL	2014-05-08	39.55	39.80	39.31	39.38	315000
FFBL	2014-05-07	39.75	39.94	39.70	39.81	225000
FFBL	2014-05-06	39.90	40.15	39.40	39.74	518500
FFBL	2014-05-05	39.96	39.97	39.60	39.64	236500
FFBL	2014-05-02	39.66	40.40	39.51	39.77	685000
FFBL	2014-04-30	39.95	40.00	39.61	39.95	399500
FFBL	2014-04-29	40.00	40.20	39.35	39.55	910500
FFBL	2014-04-28	40.05	40.20	39.85	40.09	326000
FFBL	2014-04-25	40.05	40.20	40.00	40.03	332500
FFBL	2014-04-24	40.20	40.40	40.00	40.10	503000
FFBL	2014-04-23	40.35	40.90	40.10	40.24	1050000
FFBL	2014-04-22	41.50	41.50	40.16	40.68	2171500
FFBL	2014-04-21	41.50	41.69	41.30	41.37	436000
FFBL	2014-04-18	41.55	41.90	41.36	41.42	963500
FFBL	2014-04-17	42.12	42.30	41.50	41.57	896500
FFBL	2014-04-16	41.80	42.25	41.55	42.17	662500
FFBL	2014-04-15	41.76	41.98	41.52	41.65	726500
FFBL	2014-04-14	41.55	41.98	41.53	41.74	359000
FFBL	2014-04-11	42.02	42.14	41.10	41.74	1443000
FFBL	2014-04-10	42.00	42.59	41.95	42.03	1606000
FFBL	2014-04-09	42.51	42.70	41.80	41.88	1437000
FFBL	2014-04-08	43.30	43.35	42.51	42.70	673500
FFBL	2014-04-07	43.40	43.40	42.80	43.03	738500
FFBL	2014-04-04	43.70	43.87	43.50	43.54	659500
FFBL	2014-04-03	43.70	43.84	43.60	43.71	784500
FFBL	2014-04-02	43.54	43.88	43.40	43.72	751500
FFBL	2014-04-01	43.25	43.52	43.15	43.48	861500
FFBL	2014-03-31	42.30	43.15	42.20	43.04	876000
FFBL	2014-03-28	42.10	42.64	42.05	42.38	1165500
FFBL	2014-03-27	41.67	42.60	41.42	41.97	1219500
FFBL	2014-03-26	41.05	41.74	41.05	41.42	474000
FFBL	2014-03-25	41.40	41.50	41.20	41.24	385000
FFBL	2014-03-24	41.15	41.30	40.95	41.06	394000
FFBL	2014-03-21	41.45	41.50	41.03	41.28	317000
FFBL	2014-03-20	41.62	41.75	41.30	41.44	600500
FFBL	2014-03-19	41.75	42.00	41.60	41.68	311500
FFBL	2014-03-18	42.10	42.40	41.85	41.97	812500
FFBL	2014-03-17	42.50	42.85	41.75	41.83	765000
FFBL	2014-03-14	44.47	44.73	44.25	44.49	1946000
FFBL	2014-03-13	44.02	44.45	43.90	44.37	1154000
FFBL	2014-03-12	44.50	44.50	43.80	43.89	1477000
FFBL	2014-03-11	44.41	44.50	44.22	44.48	565000
FFBL	2014-03-10	44.50	44.50	44.20	44.41	820000
FFBL	2014-03-07	44.10	44.70	43.91	44.43	1856500
FFBL	2014-03-06	43.90	44.25	43.80	44.06	1894500
FFBL	2014-03-05	43.98	44.00	43.50	43.83	1246000
FFBL	2014-03-04	43.52	43.94	43.50	43.84	317500
FFBL	2014-03-03	43.99	44.10	43.73	43.77	182500
FFBL	2014-02-28	43.21	44.00	43.10	43.80	668500
FFBL	2014-02-27	43.78	43.78	43.05	43.28	232000
FFBL	2014-02-26	43.65	43.85	43.45	43.49	238500
FFBL	2014-02-25	43.76	44.21	43.50	43.52	1767500
FFBL	2014-02-24	43.75	44.05	43.40	43.90	1398000
FFBL	2014-02-21	42.92	43.80	42.92	43.60	267000
FFBL	2014-02-20	42.65	43.70	42.65	43.42	1017000
FFBL	2014-02-19	42.70	43.39	42.69	42.94	2299000
FFBL	2014-02-18	42.93	42.94	42.10	42.71	533000
FFBL	2014-02-17	42.55	43.25	42.31	42.94	923500
FFBL	2014-02-14	42.75	42.75	42.50	42.53	343000
FFBL	2014-02-13	42.99	43.15	42.51	42.65	813000
FFBL	2014-02-12	42.65	43.10	42.55	42.89	885500
FFBL	2014-02-11	42.66	42.89	42.60	42.68	294500
FFBL	2014-02-10	43.00	43.09	42.41	42.67	636500
FFBL	2014-02-07	42.98	43.10	42.70	42.83	533500
FFBL	2014-02-06	42.52	43.00	42.50	42.97	1016000
FFBL	2014-02-04	42.80	42.80	42.20	42.63	789000
FFBL	2014-02-03	42.56	42.89	42.50	42.70	518000
FFBL	2014-01-31	42.98	43.00	42.36	42.43	1309000
FFBL	2014-01-30	42.40	43.00	42.30	42.78	1183000
FFBL	2014-01-29	42.70	43.00	42.10	42.64	2036500
FFBL	2014-01-28	43.20	43.38	42.70	42.77	1550500
FFBL	2014-01-27	44.28	44.35	42.51	42.96	5095500
FFBL	2014-01-24	44.00	44.55	43.70	43.91	3865000
FFBL	2014-01-23	44.10	44.20	43.61	43.93	2382500
FFBL	2014-01-22	44.22	44.24	43.55	43.88	1902500
FFBL	2014-01-21	43.81	43.99	43.50	43.74	648000
FFBL	2014-01-20	43.74	43.85	43.40	43.59	452500
FFBL	2014-01-17	44.25	44.25	43.34	43.47	1501500
FFBL	2014-01-16	44.30	44.49	43.70	43.83	1754500
FFBL	2014-01-15	43.85	44.49	43.65	43.81	1354000
FFBL	2014-01-13	44.05	44.49	43.51	43.69	1325000
FFBL	2014-01-10	44.12	44.80	43.90	44.08	2438500
FFBL	2014-01-09	44.93	45.08	43.80	44.10	3568500
FFBL	2014-01-08	44.38	45.10	44.12	44.65	1877500
FFBL	2014-01-07	44.00	44.68	43.95	44.44	1197000
FFBL	2014-01-06	44.10	44.59	43.92	44.03	872000
FFBL	2014-01-03	44.89	45.00	44.01	44.11	649000
FFBL	2014-01-02	44.80	44.80	43.80	44.65	2453000
FFBL	2014-01-01	43.99	44.60	43.72	44.48	901000
FFBL	2013-12-31	44.02	44.40	43.62	43.81	340000
FFBL	2013-12-30	44.00	44.55	43.55	44.07	1613000
FFBL	2013-12-27	44.75	45.05	44.02	44.30	1280500
FFBL	2013-12-26	45.25	46.24	44.20	45.19	4803500
FFBL	2013-12-24	45.50	45.60	44.80	45.12	636000
FFBL	2013-12-23	45.01	45.90	44.70	45.39	1567500
FFBL	2013-12-20	45.45	45.64	44.80	45.02	1617000
FFBL	2013-12-19	45.20	46.65	45.05	45.18	5711500
FFBL	2013-12-18	44.75	45.40	44.21	45.00	3535500
FFBL	2013-12-17	45.23	45.50	44.25	44.52	4689000
FFBL	2013-12-16	43.35	44.73	43.35	44.73	6630000
FFBL	2013-12-13	40.40	42.60	40.20	42.60	4845500
FFBL	2013-12-12	40.53	41.10	40.13	40.58	879500
FFBL	2013-12-11	41.30	41.67	41.20	41.40	1547500
FFBL	2013-12-10	42.00	42.10	40.95	41.03	1445000
FFBL	2013-12-09	42.00	42.49	41.90	42.04	827000
FFBL	2013-12-06	41.90	42.00	41.66	41.87	749000
FFBL	2013-12-05	41.80	42.15	41.51	41.98	1040500
FFBL	2013-12-04	41.50	42.10	41.50	41.72	1591500
FFBL	2013-12-03	41.00	41.65	40.85	41.56	2385500
FFBL	2013-12-02	40.37	41.00	40.11	40.85	1246000
FFBL	2013-11-29	40.40	40.78	40.10	40.27	952500
FFBL	2013-11-28	40.00	40.65	40.00	40.48	1197000
FFBL	2013-11-27	39.82	40.00	39.80	39.84	250000
FFBL	2013-11-26	39.80	40.20	39.70	39.92	590500
FFBL	2013-11-25	39.70	40.00	39.51	39.87	324000
FFBL	2013-11-22	39.79	40.09	39.40	39.91	334500
FFBL	2013-11-21	40.20	40.20	39.66	39.79	174000
FFBL	2013-11-20	40.00	40.39	39.85	39.94	996500
FFBL	2013-11-19	39.40	40.40	39.30	40.16	1917500
FFBL	2013-11-18	39.30	39.70	38.90	39.32	376000
FFBL	2013-11-13	39.10	39.10	38.70	38.75	649000
FFBL	2013-11-12	38.68	39.25	38.68	39.07	430500
FFBL	2013-11-11	39.20	39.42	39.10	39.16	215500
FFBL	2013-11-08	39.20	39.40	39.00	39.19	502500
FFBL	2013-11-07	39.05	40.00	38.79	39.45	1977500
FFBL	2013-11-06	38.39	39.15	38.39	38.98	910500
FFBL	2013-11-05	38.39	38.45	38.15	38.22	144500
FFBL	2013-11-04	38.02	38.20	38.01	38.17	190000
FFBL	2013-11-01	38.11	38.60	38.11	38.35	664500
FFBL	2013-10-31	38.24	38.30	38.00	38.14	711500
FFBL	2013-10-30	38.20	38.55	38.10	38.17	821500
FFBL	2013-10-29	38.36	38.48	38.02	38.11	307000
FFBL	2013-10-28	38.60	38.60	38.10	38.22	407500
FFBL	2013-10-25	39.69	39.90	37.80	38.19	2102500
FFBL	2013-10-24	39.80	39.80	39.25	39.46	741000
FFBL	2013-10-23	39.98	40.23	39.53	39.66	1044500
FFBL	2013-10-22	39.28	40.00	39.01	39.85	1046500
FFBL	2013-10-21	39.15	39.40	39.10	39.14	313500
FFBL	2013-10-14	39.05	39.30	38.81	38.90	67000
FFBL	2013-10-11	38.96	39.30	38.75	39.08	285500
FFBL	2013-10-10	38.80	39.00	38.25	38.67	307500
FFBL	2013-10-09	39.30	39.50	38.80	38.98	559000
FFBL	2013-10-08	39.74	39.74	39.20	39.30	601500
FFBL	2013-10-07	39.60	39.90	39.32	39.42	374500
FFBL	2013-10-04	39.25	40.09	39.20	39.90	1809000
FFBL	2013-10-03	38.00	39.60	37.73	39.08	3491500
FFBL	2013-10-02	38.00	38.11	37.85	38.02	738000
FFBL	2013-10-01	37.60	38.05	37.51	37.98	348000
FFBL	2013-09-30	38.00	38.00	37.50	37.60	591500
FFBL	2013-09-27	38.25	38.50	37.81	37.97	523000
FFBL	2013-09-26	38.30	38.34	38.05	38.09	1007000
FFBL	2013-09-25	38.44	38.45	38.00	38.25	2512000
FFBL	2013-09-24	39.06	39.06	38.00	38.10	2034000
FFBL	2013-09-23	38.66	39.30	38.66	39.12	265000
FFBL	2013-09-20	39.14	39.25	38.75	39.17	558000
FFBL	2013-09-19	38.25	39.00	38.00	38.89	768500
FFBL	2013-09-17	40.00	40.10	39.05	39.15	468000
FFBL	2013-09-16	40.15	40.65	39.85	39.88	904500
FFBL	2013-09-13	40.10	40.80	40.10	40.53	963500
FFBL	2013-09-12	40.00	40.49	39.50	40.10	952500
FFBL	2013-09-11	39.00	40.00	38.66	39.74	1178000
FFBL	2013-09-10	39.50	39.75	38.97	39.04	875500
FFBL	2013-09-09	41.76	42.01	41.36	41.52	907000
FFBL	2013-09-06	40.22	41.75	40.22	41.51	2128500
FFBL	2013-09-05	38.79	40.45	38.73	40.20	1219000
FFBL	2013-09-04	38.84	39.00	38.51	38.65	597000
FFBL	2013-09-03	38.35	39.25	38.32	38.85	557500
FFBL	2013-09-02	38.57	39.25	38.10	38.32	2259000
FFBL	2013-08-30	38.67	38.97	38.51	38.57	477000
FFBL	2013-08-29	39.40	39.45	38.50	38.63	447000
FFBL	2013-08-28	39.80	39.98	38.70	39.10	949500
FFBL	2013-08-27	40.00	40.25	39.70	39.81	618500
FFBL	2013-08-26	40.50	41.00	39.85	39.99	1339000
FFBL	2013-08-23	40.00	40.69	39.80	40.38	378000
FFBL	2013-08-22	41.00	41.00	39.25	39.59	1099000
FFBL	2013-08-21	42.10	42.10	40.50	40.91	607500
FFBL	2013-08-20	42.45	42.64	41.91	42.01	627000
FFBL	2013-08-19	42.46	42.70	41.91	42.16	934000
FFBL	2013-08-16	40.90	42.70	40.80	42.46	2551000
FFBL	2013-08-15	41.00	41.15	40.80	41.03	241500
FFBL	2013-08-13	41.25	41.40	40.95	41.06	463500
FFBL	2013-08-12	41.03	41.59	41.00	41.43	298000
FFBL	2013-08-07	41.01	41.60	40.49	41.44	557000
FFBL	2013-08-06	40.35	42.00	40.02	41.06	857000
FFBL	2013-08-05	41.10	41.10	40.00	40.19	711000
FFBL	2013-08-01	41.15	41.35	40.50	40.59	639500
FFBL	2013-07-31	42.09	42.09	41.10	41.30	599000
FFBL	2013-07-30	42.11	42.11	41.80	41.87	383500
FFBL	2013-07-29	42.00	42.50	41.85	41.97	846000
FFBL	2013-07-26	41.55	43.75	41.55	41.95	3207500
FFBL	2013-07-25	42.48	42.48	41.55	41.73	1032000
FFBL	2013-07-24	44.40	44.40	42.40	42.54	1850500
FFBL	2013-07-23	45.60	45.60	44.30	44.42	785000
FFBL	2013-07-22	45.73	46.15	44.95	45.42	2486000
FFBL	2013-07-19	44.50	45.59	44.20	45.31	2635500
FFBL	2013-07-18	43.58	44.70	43.35	44.37	2087500
FFBL	2013-07-17	43.50	44.61	43.12	43.58	4323000
FFBL	2013-07-16	42.60	43.95	42.20	43.41	5357000
FFBL	2013-07-15	40.78	42.48	40.78	42.48	6609000
FFBL	2013-07-12	39.81	41.20	39.81	40.46	299000
FFBL	2013-07-11	40.32	40.48	39.91	40.00	447000
FFBL	2013-07-10	40.75	41.25	40.04	40.49	1788000
FFBL	2013-07-09	39.60	41.20	39.60	40.44	3805000
FFBL	2013-07-08	39.50	39.98	39.42	39.70	795000
FFBL	2013-07-05	39.00	39.66	38.90	39.28	1006000
FFBL	2013-07-04	38.40	39.10	38.40	38.98	1708500
FFBL	2013-07-03	38.65	38.90	38.20	38.30	1137000
FFBL	2013-07-02	38.01	39.06	38.00	38.62	1854000
FFBL	2013-07-01	37.69	38.20	37.52	38.06	432000
FFBL	2013-06-28	38.20	38.20	37.50	37.54	728000
FFBL	2013-06-27	38.15	38.20	37.85	37.94	568500
FFBL	2013-06-26	38.08	38.50	37.80	37.95	347000
FFBL	2013-06-25	37.85	38.40	37.90	38.08	646000
FFBL	2013-06-24	38.80	39.20	37.75	37.85	929000
FFBL	2013-06-21	39.31	39.31	38.50	38.53	443500
FFBL	2013-06-20	39.55	39.80	39.35	39.55	482000
FFBL	2013-06-19	39.80	39.90	39.60	39.78	170500
FFBL	2013-06-18	39.57	39.99	39.30	39.49	376000
FFBL	2013-06-17	39.70	40.00	39.46	39.53	249000
FFBL	2013-06-14	40.01	40.10	39.51	39.69	362000
FFBL	2013-06-13	39.59	40.39	39.75	40.16	1099500
FFBL	2013-06-12	40.08	40.25	39.46	39.59	1274000
FFBL	2013-06-11	40.30	40.70	40.00	40.08	590000
FFBL	2013-06-10	41.00	41.00	40.30	40.40	440500
FFBL	2013-06-07	41.41	41.70	41.00	41.02	1145500
FFBL	2013-06-06	41.48	41.75	41.26	41.41	859500
FFBL	2013-06-05	42.20	42.50	41.20	41.43	1745500
FFBL	2013-06-04	41.00	42.80	40.99	42.18	7148500
FFBL	2013-06-03	41.00	41.14	40.75	41.05	1044000
FFBL	2013-05-31	40.90	41.35	40.55	40.88	2559000
FFBL	2013-05-30	40.30	40.87	40.00	40.60	1008500
FFBL	2013-05-29	40.68	41.00	40.17	40.27	941500
FFBL	2013-05-28	39.70	40.50	39.68	40.35	993000
FFBL	2013-05-27	40.72	40.72	39.70	39.84	1107500
FFBL	2013-05-24	40.92	40.92	40.50	40.53	677500
FFBL	2013-05-23	41.19	41.75	40.30	40.92	4847000
FFBL	2013-05-22	41.20	41.35	40.11	40.93	4764000
FFBL	2013-05-21	39.40	41.37	39.40	41.08	9422000
FFBL	2013-05-20	39.10	39.48	38.99	39.40	730500
FFBL	2013-05-17	38.11	39.50	38.10	39.47	2140000
FFBL	2013-05-16	38.57	38.68	38.00	38.18	1009000
FFBL	2013-05-15	38.51	38.70	38.40	38.57	554500
FFBL	2013-05-14	38.45	38.67	38.40	38.62	860500
FFBL	2013-05-13	38.75	38.75	38.10	38.31	894500
FFBL	2013-05-10	38.80	38.80	38.24	38.27	228500
FFBL	2013-05-09	38.45	38.87	38.30	38.51	603000
FFBL	2013-05-08	38.20	38.60	38.08	38.46	1211500
FFBL	2013-05-07	38.00	38.10	37.89	38.03	426000
FFBL	2013-05-06	38.01	38.25	38.00	38.00	563500
FFBL	2013-05-03	38.25	38.25	37.96	38.03	520000
FFBL	2013-05-02	38.10	38.19	38.00	38.03	237500
FFBL	2013-04-30	37.78	38.25	37.78	38.03	740000
FFBL	2013-04-29	38.02	38.30	37.76	37.82	274000
FFBL	2013-04-26	38.10	38.60	38.00	38.10	1653000
FFBL	2013-04-25	37.80	38.05	37.66	38.00	479000
FFBL	2013-04-24	37.45	37.73	37.45	37.70	286000
FFBL	2013-04-23	37.45	37.70	37.45	37.60	203000
FFBL	2013-04-22	37.25	37.55	37.25	37.43	422500
FFBL	2013-04-19	37.50	37.77	37.27	37.45	194500
FFBL	2013-04-18	37.60	37.65	37.30	37.50	267000
FFBL	2013-04-17	37.50	37.70	37.31	37.36	687000
FFBL	2013-04-16	37.02	38.75	37.02	37.55	1196500
FFBL	2013-04-15	38.10	38.10	37.20	37.48	613500
FFBL	2013-04-12	38.01	38.20	37.38	37.96	2169000
FFBL	2013-04-11	38.63	38.70	38.00	38.08	465500
FFBL	2013-04-10	38.61	38.85	38.41	38.53	386500
FFBL	2013-04-09	38.75	38.90	38.60	38.70	275000
FFBL	2013-04-08	38.85	38.98	38.71	38.81	430500
FFBL	2013-04-05	38.50	38.93	38.50	38.78	711000
FFBL	2013-04-04	38.69	38.84	38.37	38.65	541500
FFBL	2013-04-03	38.11	38.80	38.11	38.69	629000
FFBL	2013-04-02	38.24	38.90	38.20	38.78	872000
FFBL	2013-04-01	37.70	38.37	37.70	38.23	957000
FFBL	2013-03-29	37.51	37.70	37.50	37.61	437500
FFBL	2013-03-28	37.07	37.85	37.07	37.52	941500
FFBL	2013-03-27	37.02	37.15	36.90	36.92	704500
FFBL	2013-03-26	37.01	37.09	36.80	37.01	289500
FFBL	2013-03-25	37.16	37.34	37.00	37.02	350500
FFBL	2013-03-22	37.00	37.30	37.00	37.18	650500
FFBL	2013-03-21	36.95	37.10	36.91	37.04	325000
FFBL	2013-03-20	36.87	37.05	36.80	36.90	454500
FFBL	2013-03-19	37.02	37.13	36.92	37.00	806000
FFBL	2013-03-18	36.95	37.15	36.70	37.02	843000
FFBL	2013-03-15	37.11	37.19	36.90	37.06	482000
FFBL	2013-03-14	37.16	37.60	37.10	37.23	605500
FFBL	2013-03-13	37.01	37.39	36.82	37.22	2549000
FFBL	2013-03-12	38.35	39.00	38.35	38.97	1064000
FFBL	2013-03-11	39.01	39.09	38.10	38.23	1239500
FFBL	2013-03-08	39.07	39.34	38.82	38.92	769500
FFBL	2013-03-07	39.25	39.50	38.90	39.07	1257500
FFBL	2013-03-06	38.70	39.51	38.70	39.06	1808000
FFBL	2013-03-05	38.92	38.92	38.61	38.74	210000
FFBL	2013-03-04	38.81	39.00	38.77	38.82	118000
FFBL	2013-03-01	39.00	39.19	38.72	38.88	660500
FFBL	2013-02-28	38.80	39.10	38.50	38.92	1293500
FFBL	2013-02-27	38.62	38.88	38.60	38.80	558500
FFBL	2013-02-26	39.00	39.00	38.55	38.62	1144500
FFBL	2013-02-25	38.95	39.35	38.52	38.95	1251500
FFBL	2013-02-22	39.02	39.15	38.99	39.01	861500
FFBL	2013-02-21	39.00	39.20	38.82	38.91	756500
FFBL	2013-02-20	39.07	39.24	38.90	39.09	1381000
FFBL	2013-02-19	39.01	39.39	38.96	39.03	1323000
FFBL	2013-02-18	39.10	39.25	39.00	39.00	969000
FFBL	2013-02-15	39.30	39.35	39.00	39.07	423500
FFBL	2013-02-14	39.31	39.44	39.00	39.30	1922000
FFBL	2013-02-13	38.74	39.35	38.65	39.03	5143500
FFBL	2013-02-12	38.72	38.90	38.50	38.59	809500
FFBL	2013-02-11	38.19	38.73	38.12	38.53	2278000
FFBL	2013-02-08	38.10	38.19	38.01	38.12	388500
FFBL	2013-02-07	38.25	38.35	38.10	38.11	477000
FFBL	2013-02-06	38.26	38.26	38.11	38.17	663500
FFBL	2013-02-04	38.25	38.44	38.18	38.28	601000
FFBL	2013-02-01	38.21	38.50	38.11	38.28	572000
FFBL	2013-01-31	38.40	38.40	38.02	38.25	1134500
FFBL	2013-01-30	38.30	38.48	38.20	38.24	332000
FFBL	2013-01-29	38.11	38.49	38.10	38.35	1208000
FFBL	2013-01-28	38.19	38.26	38.01	38.11	523000
FFBL	2013-01-24	38.30	38.40	38.00	38.09	1515000
FFBL	2013-01-23	38.49	38.65	38.16	38.23	784500
FFBL	2013-01-22	38.20	38.58	38.07	38.49	902500
FFBL	2013-01-21	38.10	38.30	38.00	38.09	343000
FFBL	2013-01-18	38.32	38.40	38.20	38.30	1029500
FFBL	2013-01-17	38.25	38.30	37.75	37.97	994000
FFBL	2013-01-16	37.80	38.20	37.70	38.02	452500
FFBL	2013-01-15	38.20	38.25	37.70	37.87	4073500
FFBL	2013-01-14	38.30	38.42	38.00	38.31	388500
FFBL	2013-01-11	38.76	39.10	38.40	38.51	4395500
FFBL	2013-01-10	38.60	38.86	38.40	38.76	2952000
FFBL	2013-01-09	38.75	38.85	38.45	38.74	2190500
FFBL	2013-01-08	38.26	38.80	38.26	38.68	1177000
FFBL	2013-01-07	38.41	38.41	37.87	38.22	1995500
FFBL	2013-01-04	38.51	39.00	38.40	38.49	2432000
FFBL	2013-01-03	38.05	38.80	37.60	38.59	2330000
FFBL	2013-01-02	38.30	38.35	37.80	38.11	3447000
FFBL	2013-01-01	38.50	38.60	38.25	38.31	544000
FFBL	2012-12-31	38.35	38.73	38.35	38.59	961500
FFBL	2012-12-28	38.70	38.80	38.35	38.59	875500
FFBL	2012-12-27	38.90	39.09	38.60	38.67	1295500
FFBL	2012-12-26	38.45	39.10	38.35	38.69	4193500
FFBL	2012-12-24	38.50	38.65	38.10	38.50	983500
FFBL	2012-12-21	38.20	38.80	38.20	38.44	2338000
FFBL	2012-12-20	38.25	38.35	38.04	38.12	951000
FFBL	2012-12-19	38.56	38.56	38.00	38.04	1811000
FFBL	2012-12-18	37.99	38.74	37.99	38.30	3437000
FFBL	2012-12-17	38.00	38.35	37.76	37.86	1179500
FFBL	2012-12-14	37.36	38.16	37.36	37.78	2408500
FFBL	2012-12-13	37.06	37.50	37.00	37.43	310500
FFBL	2012-12-12	37.00	37.64	37.00	37.13	814000
FFBL	2012-12-11	37.60	37.65	36.95	37.04	1022000
FFBL	2012-12-10	37.70	37.80	37.33	37.46	297500
FFBL	2012-12-07	38.10	38.15	37.40	37.59	1521500
FFBL	2012-12-06	36.56	38.29	36.56	38.00	6715500
FFBL	2012-12-05	36.58	36.75	36.45	36.50	977000
FFBL	2012-12-04	36.26	36.68	36.26	36.43	1063500
FFBL	2012-12-03	36.01	36.65	36.00	36.31	1949500
FFBL	2012-11-30	36.10	36.25	35.90	36.05	1298500
FFBL	2012-11-29	36.30	36.30	36.02	36.07	838000
FFBL	2012-11-28	36.10	36.57	36.06	36.18	1775000
FFBL	2012-11-27	36.35	36.49	36.01	36.05	783500
FFBL	2012-11-26	36.16	36.40	36.05	36.13	390500
FFBL	2012-11-23	36.24	36.35	36.01	36.19	672500
FFBL	2012-11-22	36.24	36.40	36.05	36.18	2544000
FFBL	2012-11-21	36.48	36.48	36.00	36.24	805500
FFBL	2012-11-20	36.51	36.70	36.50	36.54	574000
FFBL	2012-11-19	36.50	36.60	35.93	36.49	1556000
FFBL	2012-11-16	36.50	36.66	36.25	36.37	458500
FFBL	2012-11-15	37.25	37.30	36.26	36.39	2161500
FFBL	2012-11-14	37.50	37.55	37.15	37.21	755000
FFBL	2012-11-13	37.50	37.72	37.50	37.58	859500
FFBL	2012-11-12	37.61	37.84	37.10	37.56	2271000
FFBL	2012-11-08	39.80	39.80	39.40	39.65	4252500
FFBL	2012-11-07	40.07	40.15	39.57	39.84	4004000
FFBL	2012-11-06	39.59	39.95	39.51	39.91	2060500
FFBL	2012-11-05	39.75	39.94	39.60	39.66	2770000
FFBL	2012-11-02	39.55	39.69	39.21	39.29	1524000
FFBL	2012-11-01	39.38	39.64	39.30	39.40	892500
FFBL	2012-10-31	39.10	39.30	39.03	39.23	659000
FFBL	2012-10-30	39.20	39.49	39.06	39.12	914000
FFBL	2012-10-25	39.10	39.15	38.85	38.95	889500
FFBL	2012-10-24	39.40	39.40	38.90	39.23	2252000
FFBL	2012-10-23	39.05	39.48	39.02	39.28	1736000
FFBL	2012-10-22	39.38	39.39	38.90	39.08	2068000
FFBL	2012-10-19	39.00	39.85	38.96	39.20	8956500
FFBL	2012-10-18	38.37	38.88	38.37	38.60	882000
FFBL	2012-10-17	38.73	38.98	38.28	38.38	1305000
FFBL	2012-10-16	38.60	38.75	38.28	38.66	684000
FFBL	2012-10-15	38.20	38.73	38.20	38.60	577500
FFBL	2012-10-12	38.78	39.00	38.00	38.22	3350000
FFBL	2012-10-11	38.55	38.90	38.10	38.50	2731000
FFBL	2012-10-10	38.71	39.04	38.38	38.53	854000
FFBL	2012-10-09	38.02	39.08	37.90	38.54	2790500
FFBL	2012-10-08	38.85	38.85	37.91	37.95	773000
FFBL	2012-10-05	39.45	39.50	38.45	38.52	2128000
FFBL	2012-10-04	39.26	39.60	39.04	39.42	3103500
FFBL	2012-10-03	39.15	39.55	38.71	39.23	3578500
FFBL	2012-10-02	37.95	39.30	37.90	39.17	7352500
FFBL	2012-10-01	35.90	37.51	35.80	37.51	2692500
FFBL	2012-09-28	35.91	36.15	35.60	35.73	660000
FFBL	2012-09-27	36.41	36.75	35.30	35.83	4600500
FFBL	2012-09-26	36.85	36.90	36.35	36.40	1118000
FFBL	2012-09-25	37.00	37.15	36.76	36.82	606500
FFBL	2012-09-24	36.95	37.20	36.80	36.95	706000
FFBL	2012-09-20	37.30	37.37	36.71	36.81	2705000
FFBL	2012-09-19	37.85	38.00	37.10	37.26	3249000
FFBL	2012-09-18	37.26	38.04	37.20	37.85	2846000
FFBL	2012-09-17	37.50	38.39	37.06	37.26	2445000
FFBL	2012-09-14	37.44	37.74	37.30	37.36	483500
FFBL	2012-09-13	37.45	37.70	37.32	37.44	343500
FFBL	2012-09-12	37.25	37.65	37.20	37.29	381500
FFBL	2012-09-11	37.17	37.69	37.16	37.40	447500
FFBL	2012-09-10	37.78	38.00	37.10	37.21	1435000
FFBL	2012-09-07	39.05	39.16	37.30	37.78	3638000
FFBL	2012-09-06	39.42	39.75	39.01	39.04	726500
FFBL	2012-09-05	39.60	39.85	39.35	39.41	577000
FFBL	2012-09-04	40.00	40.07	39.56	39.66	562500
FFBL	2012-09-03	40.10	40.31	39.60	39.92	1668000
FFBL	2012-08-31	39.00	40.10	39.00	39.95	5049000
FFBL	2012-08-30	38.26	39.15	38.26	38.98	1421500
FFBL	2012-08-29	39.00	39.10	38.25	38.44	818500
FFBL	2012-08-28	39.25	39.54	39.05	39.09	1859000
FFBL	2012-08-27	38.35	39.20	38.07	39.07	2719000
FFBL	2012-08-24	38.65	38.75	38.30	38.33	911500
FFBL	2012-08-23	37.25	38.75	37.00	38.48	1800000
FFBL	2012-08-16	37.50	37.77	37.01	37.05	333500
FFBL	2012-08-15	37.90	37.90	37.25	37.54	291500
FFBL	2012-08-13	37.80	38.10	37.68	37.77	565000
FFBL	2012-08-10	37.75	37.80	37.37	37.50	201500
FFBL	2012-08-09	37.70	37.89	37.50	37.75	301000
FFBL	2012-08-08	37.44	37.99	37.21	37.54	868500
FFBL	2012-08-07	37.49	37.60	37.22	37.39	418000
FFBL	2012-08-06	38.09	38.10	37.47	37.53	690500
FFBL	2012-08-03	38.15	38.31	38.00	38.04	298500
FFBL	2012-08-02	37.98	38.65	37.90	38.26	1172000
FFBL	2012-08-01	38.05	38.05	37.80	37.86	546500
FFBL	2012-07-31	38.10	38.13	37.85	38.08	545500
FFBL	2012-07-30	38.51	38.51	38.00	38.05	618500
FFBL	2012-07-27	38.65	38.70	38.31	38.41	727000
FFBL	2012-07-26	38.75	38.80	38.65	38.72	687500
FFBL	2012-07-25	38.99	39.00	38.75	38.77	352000
FFBL	2012-07-24	39.00	39.00	38.70	38.83	422000
FFBL	2012-07-23	38.87	39.03	38.70	38.98	569500
FFBL	2012-07-20	38.80	39.28	38.62	38.87	982592
FFBL	2012-07-19	38.94	38.95	38.65	38.80	579761
FFBL	2012-07-18	38.70	39.02	38.62	38.79	1985015
FFBL	2012-07-17	38.81	39.00	38.50	38.73	1580762
FFBL	2012-07-16	38.72	39.25	38.45	38.69	1759018
FFBL	2012-07-13	40.80	40.80	38.61	38.72	10554509
FFBL	2012-07-12	41.50	41.57	40.50	40.60	3305041
FFBL	2012-07-11	42.00	42.00	41.50	41.57	825837
FFBL	2012-07-10	42.50	42.95	41.81	41.97	1981109
FFBL	2012-07-06	41.61	42.20	41.61	42.07	1096631
FFBL	2012-07-05	41.85	42.50	41.50	41.69	1065877
FFBL	2012-07-04	41.93	42.25	41.48	42.09	2461553
FFBL	2012-07-03	41.80	41.95	41.35	41.49	742106
FFBL	2012-07-02	40.99	41.89	40.99	41.47	2014086
FFBL	2012-06-29	40.95	41.57	40.70	40.82	1491747
FFBL	2012-06-28	41.10	41.30	40.80	40.93	2149160
FFBL	2012-06-27	40.32	41.10	40.18	40.92	1495968
FFBL	2012-06-26	40.15	40.70	39.85	40.40	1055387
FFBL	2012-06-25	41.20	41.20	40.10	40.15	718985
FFBL	2012-06-22	40.49	41.20	39.90	41.00	1658532
FFBL	2012-06-21	41.10	41.24	39.80	40.35	1896498
FFBL	2012-06-20	41.15	41.80	41.02	41.11	2389250
FFBL	2012-06-19	41.84	41.84	40.80	40.93	2184883
FFBL	2012-06-18	41.00	42.40	41.00	41.63	5928045
FFBL	2012-06-15	40.15	41.24	40.11	40.80	4628117
FFBL	2012-06-14	39.15	40.39	39.15	40.12	3482037
FFBL	2012-06-13	39.15	39.39	38.90	39.00	853040
FFBL	2012-06-12	39.98	39.99	38.80	39.24	1104915
FFBL	2012-06-11	39.31	40.09	39.01	39.83	1068427
FFBL	2012-06-08	39.80	39.80	38.75	39.25	1646901
FFBL	2012-06-07	39.90	40.25	39.59	39.70	1276592
FFBL	2012-06-06	40.15	40.35	39.65	39.81	1261146
FFBL	2012-06-05	39.99	40.24	39.72	40.03	708375
FFBL	2012-06-04	40.80	41.34	39.75	39.79	4448962
FFBL	2012-06-01	39.91	40.65	39.90	40.40	847668
FFBL	2012-05-31	39.90	40.59	39.90	39.93	834425
FFBL	2012-05-30	41.10	41.10	40.00	40.22	1011452
FFBL	2012-05-29	41.68	42.15	41.12	41.29	1503502
FFBL	2012-05-28	40.12	42.02	39.93	41.68	3525558
FFBL	2012-05-25	39.98	40.30	39.64	40.02	1505466
FFBL	2012-05-24	41.75	41.75	39.60	39.66	7281705
FFBL	2012-05-23	40.80	42.70	40.70	41.63	3211874
FFBL	2012-05-22	40.95	41.40	40.70	41.03	1272477
FFBL	2012-05-21	40.83	41.05	40.32	40.47	324696
FFBL	2012-05-18	41.20	41.20	40.10	40.28	1004662
FFBL	2012-05-17	41.20	41.55	40.85	41.02	820755
FFBL	2012-05-16	42.50	42.50	41.05	41.20	951674
FFBL	2012-05-15	42.25	42.80	42.09	42.32	1021897
FFBL	2012-05-14	42.21	43.00	41.70	41.89	1296897
FFBL	2012-05-11	43.52	43.75	41.99	42.86	2744365
FFBL	2012-05-10	45.12	45.38	43.52	43.67	3091667
FFBL	2012-05-09	44.60	45.30	44.15	45.01	3451763
FFBL	2012-05-08	46.10	46.39	44.25	44.47	4198534
FFBL	2012-05-07	44.40	46.19	43.50	45.93	7965733
FFBL	2012-05-04	43.40	44.50	43.05	44.15	6103026
FFBL	2012-05-03	43.00	44.21	42.80	43.20	4689786
FFBL	2012-05-02	43.32	43.50	42.55	42.81	1176014
FFBL	2012-04-30	42.95	44.00	42.75	43.53	5618097
FFBL	2012-04-25	38.29	38.60	38.05	38.25	926403
FFBL	2012-04-24	38.40	38.75	38.03	38.06	1147501
FFBL	2012-04-23	38.34	38.38	38.10	38.23	749924
FFBL	2012-04-20	37.91	38.58	37.75	38.10	2346536
FFBL	2012-04-19	38.00	38.00	37.45	37.89	1586774
FFBL	2012-04-18	37.51	38.25	37.14	38.02	3553864
FFBL	2012-04-16	40.00	40.00	39.00	39.62	1534068
FFBL	2012-04-13	39.49	40.03	39.02	39.75	3748194
FFBL	2012-04-12	39.75	39.75	38.65	38.82	2186396
FFBL	2012-04-11	40.50	40.80	39.45	39.72	3331600
FFBL	2012-04-10	41.44	41.55	40.31	40.56	2901906
FFBL	2012-04-09	40.89	41.60	40.60	41.44	2989518
FFBL	2012-04-06	40.90	41.20	40.42	40.69	1769213
FFBL	2012-04-05	41.48	41.57	40.75	40.88	1636845
FFBL	2012-04-04	41.29	41.70	41.20	41.29	1337694
FFBL	2012-04-03	41.39	41.68	40.95	41.05	817218
FFBL	2012-04-02	41.80	41.85	41.09	41.19	902561
FFBL	2012-03-30	41.40	41.79	41.11	41.57	2769724
FFBL	2012-03-29	41.07	41.30	40.61	41.17	1599167
FFBL	2012-03-28	39.79	41.73	39.70	41.07	4328737
FFBL	2012-03-27	39.00	39.90	38.70	39.79	2100587
FFBL	2012-03-26	40.02	40.37	38.65	38.93	2492406
FFBL	2012-03-22	40.51	40.51	39.86	40.02	1747053
FFBL	2012-03-21	41.61	41.79	40.26	40.62	3274796
FFBL	2012-03-20	41.91	42.00	41.20	41.49	2216224
FFBL	2012-03-19	47.69	47.69	45.21	45.41	3540446
FFBL	2012-03-16	48.90	49.00	47.20	47.47	2632118
FFBL	2012-03-15	49.00	49.10	48.46	48.87	1437751
FFBL	2012-03-14	50.10	50.23	48.90	49.00	2383152
FFBL	2012-03-13	49.51	50.68	49.20	49.88	7153134
FFBL	2012-03-12	49.55	49.90	49.35	49.38	1671053
FFBL	2012-03-09	49.50	49.85	49.35	49.55	2503927
FFBL	2012-03-08	49.01	49.60	48.90	49.35	2230896
FFBL	2012-03-07	48.53	49.65	48.52	49.20	4689057
FFBL	2012-03-05	47.48	48.50	47.30	48.05	4116053
FFBL	2012-03-02	46.90	47.58	46.90	47.29	1045017
FFBL	2012-03-01	47.48	47.50	46.70	46.84	2443342
FFBL	2012-02-29	47.80	48.35	47.11	47.38	5088990
FFBL	2012-02-28	47.05	48.05	47.00	47.44	4678875
FFBL	2012-02-27	47.25	47.50	46.87	47.05	3056069
FFBL	2012-02-24	45.99	47.28	45.82	47.13	3822528
FFBL	2012-02-23	46.00	46.12	45.65	45.81	1241880
FFBL	2012-02-22	46.80	47.34	46.10	46.28	1708730
FFBL	2012-02-21	46.82	47.28	46.75	46.79	916350
FFBL	2012-02-20	46.90	47.10	46.67	46.93	799441
FFBL	2012-02-17	47.30	47.48	46.55	46.69	2213563
FFBL	2012-02-16	47.36	47.49	46.93	47.04	1814047
FFBL	2012-02-15	46.90	47.59	46.70	47.23	3407578
FFBL	2012-02-14	46.69	47.24	46.50	46.60	1269479
FFBL	2012-02-13	46.76	47.20	46.36	46.51	1610504
FFBL	2012-02-10	47.21	47.70	46.85	46.94	944106
FFBL	2012-02-09	48.25	48.30	47.15	47.27	1331510
FFBL	2012-02-08	46.62	48.15	46.40	47.82	8031985
FFBL	2012-02-07	46.56	46.90	46.30	46.42	1899428
FFBL	2012-02-06	46.31	47.00	46.30	46.45	2322562
FFBL	2012-02-03	46.65	46.75	46.06	46.34	1704894
FFBL	2012-02-02	47.10	47.49	46.28	46.50	4004961
FFBL	2012-02-01	46.20	47.36	46.20	46.87	3840050
FFBL	2012-01-31	46.21	46.50	45.77	46.11	3254679
FFBL	2012-01-30	48.38	48.39	46.20	46.36	4499824
FFBL	2012-01-27	48.81	48.96	48.00	48.18	3101959
FFBL	2012-01-26	48.81	50.10	48.55	48.74	9904616
FFBL	2012-01-25	50.10	50.43	48.81	49.03	3456080
FFBL	2012-01-24	50.50	50.88	49.76	50.03	5229210
FFBL	2012-01-23	50.00	50.35	49.13	50.19	6183697
FFBL	2012-01-20	46.70	48.79	46.62	48.10	8457525
FFBL	2012-01-19	46.99	47.28	46.27	46.51	4354239
FFBL	2012-01-18	44.75	46.79	44.75	46.74	6003194
FFBL	2012-01-17	44.32	44.70	43.95	44.57	3739163
FFBL	2012-01-16	43.45	44.24	43.45	44.05	3985506
FFBL	2012-01-13	43.30	43.98	43.30	43.58	2449319
FFBL	2012-01-12	43.20	43.55	42.80	43.29	2666177
FFBL	2012-01-11	41.84	43.53	41.45	43.37	3290838
FFBL	2012-01-10	42.19	42.19	41.15	41.94	1337349
FFBL	2012-01-09	42.50	42.50	41.83	42.05	710483
FFBL	2012-01-06	43.00	43.60	42.05	42.50	1809751
FFBL	2012-01-05	43.74	43.74	42.50	42.63	2014844
FFBL	2012-01-04	44.49	44.75	43.53	43.72	1602431
FFBL	2012-01-03	43.30	44.65	43.05	44.40	3217513
FFBL	2012-01-02	42.00	43.45	41.10	43.22	3350157
FFBL	2011-12-30	43.91	43.91	42.12	42.43	2767960
FFBL	2011-12-29	45.52	46.00	43.82	44.19	3320379
FFBL	2011-12-28	46.03	46.26	45.56	45.66	1434886
FFBL	2011-12-27	46.56	46.60	46.07	46.30	884176
FFBL	2011-12-26	47.24	47.25	46.60	46.74	600158
FFBL	2011-12-23	47.70	47.73	46.86	46.98	1480300
FFBL	2011-12-22	47.00	47.85	46.60	47.59	1958623
FFBL	2011-12-21	48.27	48.40	46.52	47.11	2414346
FFBL	2011-12-20	46.39	48.16	45.52	48.03	3660218
FFBL	2011-12-19	45.15	46.50	45.05	45.87	2364934
FFBL	2011-12-16	46.18	46.18	44.51	45.15	2877483
FFBL	2011-12-15	47.94	47.94	45.91	46.18	3423950
FFBL	2011-12-14	47.81	48.60	47.53	48.31	1154291
FFBL	2011-12-13	49.14	49.25	47.80	47.92	1862466
FFBL	2011-12-12	49.78	50.35	49.00	49.14	2958545
FFBL	2011-12-09	52.44	53.25	51.25	52.78	3305089
FFBL	2011-12-08	50.53	52.79	49.75	52.44	4386192
FFBL	2011-12-07	52.95	53.79	50.40	50.53	3252005
FFBL	2011-12-02	54.19	54.11	51.75	52.95	3282674
FFBL	2011-12-01	54.11	54.50	53.70	54.19	1253487
FFBL	2011-11-30	54.43	54.65	54.00	54.11	1869805
FFBL	2011-11-29	55.07	55.70	53.30	54.43	4365766
FFBL	2011-11-28	56.55	56.00	54.31	55.07	4750594
FFBL	2011-11-25	58.49	58.69	56.25	56.55	3532635
FFBL	2011-11-24	57.15	58.70	56.70	58.49	5891916
FFBL	2011-11-23	58.04	58.65	56.86	57.15	1809034
FFBL	2011-11-22	59.62	59.65	57.90	58.04	2396753
FFBL	2011-11-21	59.72	59.95	59.52	59.62	495463
FFBL	2011-11-18	59.83	59.95	59.51	59.72	765842
FFBL	2011-11-17	60.23	60.25	59.75	59.83	598376
FFBL	2011-11-16	60.87	61.30	60.13	60.23	1128585
FFBL	2011-11-15	59.78	61.35	59.51	60.87	3207284
FFBL	2011-11-14	59.72	60.25	59.70	59.78	1120574
FFBL	2011-11-11	59.87	60.35	59.60	59.72	1109183
FFBL	2011-10-31	59.90	62.75	61.80	62.47	8541279
FFBL	2011-10-28	57.77	60.37	57.70	59.90	6918809
FFBL	2011-10-27	59.26	59.50	57.02	57.77	6588935
FFBL	2011-10-26	62.28	62.99	59.17	59.26	11661865
FFBL	2011-10-25	62.35	63.99	61.85	62.28	6947382
FFBL	2011-10-21	61.95	63.20	61.55	62.35	5229483
FFBL	2011-10-20	61.71	62.13	60.75	61.95	4440555
FFBL	2011-10-19	63.67	63.90	60.53	61.71	6331900
FFBL	2011-10-17	63.60	64.18	63.12	63.47	5689852
FFBL	2011-10-14	62.22	63.99	61.80	63.60	14317924
FFBL	2011-10-13	62.14	63.00	61.81	62.22	6253588
FFBL	2011-10-11	61.76	62.71	61.06	61.28	7122331
FFBL	2011-10-10	60.36	63.20	61.56	61.76	5732910
FFBL	2011-10-07	60.32	60.99	60.25	60.36	1790920
FFBL	2011-10-06	60.70	61.77	60.07	60.32	4252173
FFBL	2011-10-05	61.77	62.47	60.30	60.70	8624821
FFBL	2011-10-04	58.85	61.79	59.60	61.77	11378073
FFBL	2011-10-03	58.68	59.25	58.51	58.85	4001719
FFBL	2011-09-30	57.51	59.49	57.51	58.68	6632736
FFBL	2011-09-29	57.72	57.99	57.40	57.51	2408033
FFBL	2011-09-28	56.96	57.90	56.45	57.72	6246945
FFBL	2011-09-27	54.59	57.15	55.43	56.96	8487129
FFBL	2011-09-26	56.11	55.98	53.65	54.59	8452121
FFBL	2011-09-23	55.43	56.40	54.36	56.11	10262670
FFBL	2011-09-22	55.26	55.97	54.90	55.43	4061047
FFBL	2011-09-21	54.06	55.70	54.01	55.26	8073286
FFBL	2011-09-20	53.70	54.20	53.51	54.06	2422848
FFBL	2011-09-19	53.44	54.20	53.25	53.70	2952555
FFBL	2011-09-16	52.75	53.83	52.54	53.44	5552023
FFBL	2011-09-15	51.67	53.45	52.05	52.75	8140027
FFBL	2011-09-14	49.67	52.13	49.70	51.67	8436525
FFBL	2011-09-13	49.79	49.90	49.50	49.67	1923347
FFBL	2011-09-12	50.55	50.50	49.55	49.79	1717309
FFBL	2011-09-09	52.49	52.99	51.95	52.80	5982819
FFBL	2011-09-08	52.29	52.82	52.05	52.49	1660960
FFBL	2011-09-07	52.04	52.89	52.00	52.29	2786003
FFBL	2011-08-30	48.34	50.72	48.56	50.48	6019915
FFBL	2011-08-29	47.35	48.47	47.11	48.34	3832339
FFBL	2011-08-25	47.30	48.00	47.15	47.35	5255395
FFBL	2011-08-24	47.01	47.49	47.15	47.30	1508648
FFBL	2011-08-23	46.83	47.20	46.60	47.01	1031186
FFBL	2011-08-22	46.64	47.20	46.63	46.83	603577
FFBL	2011-08-19	47.27	47.00	46.40	46.64	1415794
FFBL	2011-08-18	47.66	47.89	47.05	47.27	784427
FFBL	2011-08-17	47.73	47.84	47.35	47.66	530355
FFBL	2011-08-16	46.82	47.80	46.70	47.73	3046344
FFBL	2011-08-15	47.19	47.49	46.70	46.82	674584
FFBL	2011-08-12	46.91	47.49	46.85	47.19	2818084
FFBL	2011-08-11	46.30	47.00	45.50	46.91	4605343
FFBL	2011-08-10	45.27	46.55	46.05	46.30	1587318
FFBL	2011-08-09	46.08	45.94	44.75	45.27	2739201
FFBL	2011-08-08	45.14	46.24	44.02	46.08	3532381
FFBL	2011-08-05	46.07	46.10	44.11	45.14	7033954
FFBL	2011-08-04	46.10	46.50	45.81	46.07	2009540
FFBL	2011-08-03	46.81	46.89	45.95	46.10	2316149
FFBL	2011-08-02	46.99	47.00	46.70	46.81	658912
FFBL	2011-07-28	46.80	47.34	45.92	46.57	2990045
FFBL	2011-07-27	47.08	47.80	46.60	46.80	5398490
FFBL	2011-07-26	47.28	47.65	46.88	47.08	2102443
FFBL	2011-07-25	47.52	47.75	47.06	47.28	1526710
FFBL	2011-07-22	46.98	48.05	46.96	47.52	6442283
FFBL	2011-07-21	46.85	47.39	46.81	46.98	1367704
FFBL	2011-07-20	46.91	47.60	46.50	46.85	2510568
FFBL	2011-07-19	47.33	47.55	46.70	46.91	3010474
FFBL	2011-07-18	47.01	47.78	46.85	47.33	6209698
FFBL	2011-07-15	45.59	47.42	45.95	47.01	8892367
FFBL	2011-07-14	45.37	45.99	45.06	45.59	2073572
FFBL	2011-07-13	44.60	45.82	44.45	45.46	7412000
FFBL	2011-07-12	44.12	44.65	43.85	44.42	2717293
FFBL	2011-07-11	43.90	44.38	43.90	44.11	2232034
FFBL	2011-07-08	43.80	43.99	43.50	43.90	750391
FFBL	2011-07-07	43.30	44.03	43.30	43.63	6404896
FFBL	2011-07-06	43.05	43.45	43.00	43.18	2748039
FFBL	2011-07-05	42.36	43.20	42.20	42.97	2510659
FFBL	2011-07-04	42.35	42.50	41.76	42.30	1320070
FFBL	2011-07-01	42.59	42.69	42.25	42.30	456874
FFBL	2011-06-30	42.75	42.98	41.91	42.15	3502274
FFBL	2011-06-29	42.95	43.23	42.85	42.94	1342495
FFBL	2011-06-28	42.97	43.18	42.60	42.74	1868745
FFBL	2011-06-27	42.70	43.35	42.60	43.05	2453552
FFBL	2011-06-24	43.49	43.49	42.71	42.80	1532153
FFBL	2011-06-23	42.75	43.52	42.75	43.39	6447096
FFBL	2011-06-22	42.15	42.95	41.91	42.59	2377836
FFBL	2011-06-21	41.98	42.35	41.61	42.01	761225
FFBL	2011-06-20	42.25	42.30	41.51	41.56	992386
FFBL	2011-06-17	42.50	42.50	42.22	42.33	1151818
FFBL	2011-06-16	42.40	42.60	41.97	42.49	853088
FFBL	2011-06-15	42.25	42.73	42.15	42.23	768237
FFBL	2011-06-14	42.75	42.75	42.30	42.35	566723
FFBL	2011-06-13	43.27	43.27	42.25	42.55	1718582
FFBL	2011-06-10	44.01	44.21	43.45	44.04	3291592
FFBL	2011-06-09	44.00	44.10	43.75	44.03	1164550
FFBL	2011-06-08	43.70	44.10	43.50	43.95	4120508
FFBL	2011-06-07	43.25	43.80	43.15	43.68	2372782
FFBL	2011-06-06	43.25	43.41	42.60	43.21	1026538
FFBL	2011-06-03	43.49	43.58	43.02	43.37	1170589
FFBL	2011-06-02	43.60	43.75	43.26	43.42	1180971
FFBL	2011-06-01	42.80	43.66	42.80	43.49	3363334
FFBL	2011-05-31	42.85	43.10	42.75	42.83	1483561
FFBL	2011-05-30	43.25	43.25	43.00	43.07	627591
FFBL	2011-05-27	42.79	43.24	42.52	43.04	3146761
FFBL	2011-05-26	42.65	42.80	42.51	42.63	1071289
FFBL	2011-05-25	42.48	42.78	42.35	42.62	1399725
FFBL	2011-05-24	42.00	42.50	42.00	42.48	2774381
FFBL	2011-05-23	41.75	42.05	41.75	41.95	1020646
FFBL	2011-05-20	41.79	41.98	41.53	41.94	536634
FFBL	2011-05-19	41.60	41.80	41.60	41.68	337137
FFBL	2011-05-18	41.65	41.72	41.45	41.51	434938
FFBL	2011-05-17	41.60	41.90	41.55	41.57	798833
FFBL	2011-05-16	41.75	41.97	41.26	41.39	1144409
FFBL	2011-05-13	41.85	42.00	41.70	41.83	1371656
FFBL	2011-05-12	41.86	42.05	41.70	41.74	2188325
FFBL	2011-05-11	41.85	42.25	41.85	42.07	4251826
FFBL	2011-05-10	41.66	42.17	41.61	42.05	2501869
FFBL	2011-05-09	41.50	41.93	41.37	41.68	1272239
FFBL	2011-05-06	41.70	41.70	41.26	41.49	522062
FFBL	2011-05-05	41.35	41.80	41.30	41.71	948866
FFBL	2011-05-04	41.98	42.00	41.10	41.29	3291426
FFBL	2011-05-03	41.70	42.00	41.45	41.95	1736695
FFBL	2011-05-02	42.60	42.75	41.66	41.78	2649393
FFBL	2011-04-29	42.68	42.85	42.21	42.38	4742851
FFBL	2011-04-28	41.70	42.60	41.55	42.44	7349363
FFBL	2011-04-27	41.50	41.99	41.50	41.59	2233997
FFBL	2011-04-26	41.60	41.71	41.30	41.53	1791905
FFBL	2011-04-25	41.76	42.00	41.36	41.46	3084221
FFBL	2011-04-22	41.90	42.18	41.70	41.79	2907449
FFBL	2011-04-21	42.10	42.10	41.37	41.71	4595303
FFBL	2011-04-20	40.66	42.20	40.56	41.97	9219066
FFBL	2011-04-19	40.89	41.25	40.42	40.53	1504078
FFBL	2011-04-18	41.11	41.27	40.62	40.69	2419624
FFBL	2011-04-15	40.30	41.00	40.04	40.94	3961465
FFBL	2011-04-14	40.60	41.05	40.02	40.14	3212216
FFBL	2011-04-13	41.00	41.08	40.28	40.44	1899870
FFBL	2011-04-12	41.27	41.45	40.92	40.99	1591060
FFBL	2011-04-11	41.53	41.60	41.10	41.27	417427
FFBL	2011-04-08	41.59	41.78	41.25	41.33	1131138
FFBL	2011-04-07	41.75	41.78	41.25	41.32	985524
FFBL	2011-04-06	41.40	41.86	41.39	41.56	2220981
FFBL	2011-04-05	41.25	41.40	40.90	41.32	1773805
FFBL	2011-04-04	41.58	41.58	41.12	41.21	571313
FFBL	2011-04-01	41.60	41.70	41.10	41.28	1896641
FFBL	2011-03-31	41.67	42.09	41.26	41.42	3014224
FFBL	2011-03-30	41.65	41.75	41.31	41.62	1529616
FFBL	2011-03-29	41.71	41.89	41.30	41.49	7455831
FFBL	2011-03-28	40.20	41.55	40.05	41.25	10320832
FFBL	2011-03-25	39.70	40.18	39.60	40.03	2817356
FFBL	2011-03-24	39.25	39.79	39.05	39.69	2606053
FFBL	2011-03-22	38.80	39.45	38.80	39.04	2141103
FFBL	2011-03-21	38.90	39.00	38.45	38.75	1872360
FFBL	2011-03-18	39.70	39.75	38.90	39.07	1676974
FFBL	2011-03-17	39.16	39.90	39.16	39.54	3318335
FFBL	2011-03-16	38.81	39.45	37.86	39.00	6769420
FFBL	2011-03-15	39.80	39.85	38.03	38.57	7327634
FFBL	2011-03-14	40.50	40.50	39.65	39.86	2608826
FFBL	2011-03-11	43.43	43.52	42.76	43.31	5026192
FFBL	2011-03-10	43.52	43.85	43.00	43.28	6932299
FFBL	2011-03-09	42.90	43.89	42.89	43.72	7713166
FFBL	2011-03-08	43.10	43.15	42.60	42.77	1336369
FFBL	2011-03-07	42.85	43.57	42.75	43.11	10309350
FFBL	2011-03-04	41.49	42.98	41.27	42.69	15962542
FFBL	2011-03-03	40.90	41.60	40.58	41.24	4959145
FFBL	2011-03-02	41.33	41.65	40.81	41.00	6098760
FFBL	2011-03-01	40.60	41.49	40.31	41.33	5735281
FFBL	2011-02-28	39.30	40.46	39.30	40.33	3084296
FFBL	2011-02-25	39.55	39.75	38.85	39.37	6892917
FFBL	2011-02-24	39.30	40.15	39.30	39.52	2920138
FFBL	2011-02-23	39.94	39.99	39.15	39.35	6000876
FFBL	2011-02-22	40.95	41.17	39.80	39.97	6575932
FFBL	2011-02-21	41.30	41.50	40.92	41.04	2077019
FFBL	2011-02-18	41.34	41.34	40.80	41.16	1829576
FFBL	2011-02-17	41.50	41.70	41.06	41.11	2430446
FFBL	2011-02-15	41.30	41.64	41.30	41.43	3790534
FFBL	2011-02-14	40.87	41.34	40.60	41.19	2050114
FFBL	2011-02-11	41.50	41.70	40.50	40.85	5681184
FFBL	2011-02-10	41.46	41.63	41.11	41.21	2386396
FFBL	2011-02-09	41.55	41.90	41.30	41.46	2294456
FFBL	2011-02-08	41.60	41.74	40.96	41.50	5018776
FFBL	2011-02-07	41.49	41.60	41.25	41.46	1380545
FFBL	2011-02-04	41.49	41.79	41.11	41.36	3987787
FFBL	2011-02-03	40.40	41.45	40.26	41.37	6258591
FFBL	2011-02-02	40.81	40.90	40.01	40.23	5080271
FFBL	2011-02-01	41.43	41.43	40.02	40.63	6745126
FFBL	2011-01-31	41.66	41.85	40.90	41.02	6690389
FFBL	2011-01-28	40.95	41.43	40.85	41.19	7745831
FFBL	2011-01-27	41.20	41.37	40.59	40.70	7059313
FFBL	2011-01-26	42.00	42.17	40.90	41.07	7926485
FFBL	2011-01-25	42.00	42.75	41.56	41.82	24322644
FFBL	2011-01-24	42.48	42.65	41.50	41.86	10692426
FFBL	2011-01-21	42.25	43.15	42.00	42.27	12081547
FFBL	2011-01-20	42.01	42.46	41.40	41.97	11972404
FFBL	2011-01-19	43.70	43.79	42.03	42.14	15757663
FFBL	2011-01-18	42.50	43.99	42.25	43.13	32850282
FFBL	2011-01-17	41.50	42.70	41.30	42.15	24530760
FFBL	2011-01-14	39.15	41.07	39.06	41.03	30560912
FFBL	2011-01-13	39.35	39.50	38.76	39.12	12940966
FFBL	2011-01-12	38.49	39.51	38.49	39.19	15481424
FFBL	2011-01-11	38.80	38.90	38.11	38.40	10769344
FFBL	2011-01-10	38.80	39.24	38.55	38.65	12697417
FFBL	2011-01-07	37.35	38.89	37.00	38.44	19240592
FFBL	2011-01-06	37.25	37.50	36.69	37.21	6139151
FFBL	2011-01-05	37.05	37.72	36.73	37.02	11040225
FFBL	2011-01-04	35.28	36.83	35.28	36.83	10595533
FFBL	2011-01-03	35.50	35.60	34.75	35.08	4084677
FFBL	2010-12-31	36.69	36.69	35.69	35.73	3705395
FFBL	2010-12-30	36.45	36.84	36.20	36.30	4525795
FFBL	2010-12-29	37.18	37.38	36.26	36.46	6885620
FFBL	2010-12-28	37.40	38.05	37.07	37.14	9306176
FFBL	2010-12-27	36.65	37.65	36.61	37.31	6285042
FFBL	2010-12-24	35.89	36.64	35.41	36.45	5415951
FFBL	2010-12-23	35.75	36.09	35.62	35.74	1229947
FFBL	2010-12-22	36.40	36.50	35.70	35.75	3476091
FFBL	2010-12-21	34.94	36.70	34.94	36.48	6735438
FFBL	2010-12-20	35.45	35.45	34.80	34.97	1658164
FFBL	2010-12-15	34.75	35.21	34.60	35.00	1132358
FFBL	2010-12-14	35.50	35.50	34.75	34.89	1754844
FFBL	2010-12-13	35.60	35.64	35.15	35.37	1541849
FFBL	2010-12-10	36.50	36.92	36.22	36.63	4777063
FFBL	2010-12-09	36.50	36.51	36.00	36.26	2893200
FFBL	2010-12-08	35.89	36.49	35.72	36.20	3827865
FFBL	2010-12-07	35.95	36.18	35.53	35.75	2532746
FFBL	2010-12-06	35.50	35.78	35.50	35.71	2678960
FFBL	2010-12-03	35.24	35.46	34.95	35.27	3359425
FFBL	2010-12-02	34.70	35.08	34.50	35.00	2884714
FFBL	2010-12-01	34.89	34.90	34.40	34.51	2090809
FFBL	2010-11-30	34.20	34.74	34.10	34.65	5121689
FFBL	2010-11-29	33.90	34.40	33.80	33.99	2246604
FFBL	2010-11-26	33.91	34.20	33.82	33.90	1419024
FFBL	2010-11-25	34.25	34.27	33.98	34.03	1977516
FFBL	2010-11-24	34.40	34.60	33.80	33.96	2941028
FFBL	2010-11-23	34.30	34.45	33.85	34.21	2406491
FFBL	2010-11-22	33.80	34.35	33.80	34.18	2621396
FFBL	2010-11-16	33.25	33.90	33.25	33.72	1516345
FFBL	2010-11-15	33.05	33.50	33.05	33.32	404446
FFBL	2010-11-12	32.60	33.39	32.50	33.01	1220132
FFBL	2010-11-11	32.82	33.44	32.72	32.86	2266888
FFBL	2010-11-10	33.40	33.57	32.61	32.72	3019733
FFBL	2010-11-08	32.39	33.70	32.20	33.58	7152621
FFBL	2010-11-05	31.56	32.30	31.56	32.10	2959484
FFBL	2010-11-04	31.35	31.70	31.25	31.49	966686
FFBL	2010-11-03	31.73	31.88	31.15	31.29	2463312
FFBL	2010-11-02	31.00	31.60	31.00	31.56	1940010
FFBL	2010-11-01	31.31	31.44	30.80	30.89	1583002
FFBL	2010-10-29	30.50	31.50	30.31	31.16	6278454
FFBL	2010-10-28	30.50	30.55	30.31	30.39	665175
FFBL	2010-10-27	30.50	30.52	30.18	30.24	570629
FFBL	2010-10-26	30.57	30.77	30.25	30.35	1200040
FFBL	2010-10-25	30.55	30.90	30.50	30.60	2157419
FFBL	2010-10-22	30.70	30.70	30.30	30.43	2032942
FFBL	2010-10-21	30.46	30.88	30.40	30.52	5593924
FFBL	2010-10-20	30.25	30.72	30.20	30.46	4787634
FFBL	2010-10-19	29.64	30.25	29.63	30.13	4764485
FFBL	2010-10-18	29.60	29.85	29.51	29.69	855811
FFBL	2010-10-15	29.82	30.08	29.03	29.43	2181024
FFBL	2010-10-14	29.73	30.10	29.73	29.97	3003656
FFBL	2010-10-13	29.34	29.75	29.00	29.70	4827190
FFBL	2010-10-12	29.20	29.25	28.90	29.20	1697188
FFBL	2010-10-11	28.90	29.25	28.65	29.11	2200726
FFBL	2010-10-08	28.15	29.04	28.15	28.57	2956478
FFBL	2010-10-07	27.57	28.47	27.57	28.36	2941558
FFBL	2010-10-06	27.85	27.90	27.51	27.60	597943
FFBL	2010-10-05	27.80	27.90	27.55	27.80	582937
FFBL	2010-10-04	27.35	27.99	27.30	27.67	1911742
FFBL	2010-10-01	27.24	27.28	27.02	27.15	97911
FFBL	2010-09-30	27.20	27.49	26.95	27.10	949768
FFBL	2010-09-29	27.10	27.50	27.00	27.34	514315
FFBL	2010-09-28	27.00	27.40	26.90	27.24	739998
FFBL	2010-09-27	26.59	27.05	26.59	26.86	331560
FFBL	2010-09-24	27.05	27.14	26.70	26.77	464138
FFBL	2010-09-23	27.09	27.19	26.90	26.93	90299
FFBL	2010-09-22	27.30	27.35	26.95	27.00	425868
FFBL	2010-09-21	27.67	27.90	27.27	27.30	433179
FFBL	2010-09-20	27.75	28.10	27.61	27.67	241177
FFBL	2010-09-17	27.52	28.10	27.52	28.01	371394
FFBL	2010-09-16	28.25	28.45	27.63	27.68	646600
FFBL	2010-09-15	28.10	28.10	27.67	28.01	790616
FFBL	2010-09-14	28.15	28.39	28.02	28.08	1120423
FFBL	2010-09-09	28.90	29.28	28.70	29.17	4055242
FFBL	2010-09-08	28.35	28.98	28.25	28.90	2114906
FFBL	2010-09-07	28.30	28.40	28.18	28.32	921349
FFBL	2010-09-06	28.12	28.70	28.10	28.26	745293
FFBL	2010-09-03	28.59	28.60	28.21	28.27	539468
FFBL	2010-09-02	28.40	28.78	28.40	28.54	970802
FFBL	2010-09-01	29.01	29.01	28.27	28.37	1081021
FFBL	2010-08-31	27.94	29.13	27.94	28.98	2914206
FFBL	2010-08-30	27.32	27.92	27.32	27.76	392596
FFBL	2010-08-27	27.40	27.60	27.16	27.46	295630
FFBL	2010-08-26	27.49	27.75	27.15	27.54	260958
FFBL	2010-08-25	27.49	27.65	27.09	27.32	206558
FFBL	2010-08-24	27.74	27.74	27.11	27.28	467798
FFBL	2010-08-23	28.15	28.20	27.50	27.55	836682
FFBL	2010-08-20	28.25	28.40	27.95	28.13	172219
FFBL	2010-08-19	28.00	28.30	27.60	28.16	1220073
FFBL	2010-08-18	27.90	28.05	27.70	27.78	513533
FFBL	2010-08-17	27.31	28.10	27.31	27.90	836466
FFBL	2010-08-16	28.35	28.50	27.40	27.45	1232283
FFBL	2010-08-13	27.80	28.50	27.50	28.46	1486221
FFBL	2010-08-12	28.18	28.18	27.54	27.61	626740
FFBL	2010-08-11	28.05	28.40	27.80	27.90	2086509
FFBL	2010-08-10	28.19	28.42	27.82	27.97	2481256
FFBL	2010-08-09	29.62	29.62	28.12	28.27	2328475
FFBL	2010-08-06	29.80	29.89	29.45	29.60	871862
FFBL	2010-08-05	30.10	30.20	29.66	29.73	459331
FFBL	2010-08-04	30.01	30.40	30.00	30.07	1152180
FFBL	2010-08-03	29.50	30.28	29.50	30.19	3202021
FFBL	2010-08-02	28.92	29.84	28.86	29.73	5165678
FFBL	2010-07-30	29.60	29.70	29.38	29.44	2537003
FFBL	2010-07-29	29.85	29.99	29.70	29.74	781300
FFBL	2010-07-28	30.55	30.60	29.76	29.90	2796685
FFBL	2010-07-27	29.55	30.65	29.54	30.44	10713190
FFBL	2010-07-26	29.65	29.78	29.30	29.56	1636787
FFBL	2010-07-23	28.95	29.75	28.76	29.65	4209206
FFBL	2010-07-22	28.80	29.01	28.67	28.73	777049
FFBL	2010-07-21	29.00	29.20	28.51	28.99	2085950
FFBL	2010-07-20	29.12	29.40	28.94	29.00	1210751
FFBL	2010-07-19	29.50	29.69	29.05	29.12	1487551
FFBL	2010-07-16	29.01	29.57	28.91	29.35	1910450
FFBL	2010-07-15	28.99	29.40	28.75	28.97	4395158
FFBL	2010-07-14	29.09	29.43	28.65	28.89	3862336
FFBL	2010-07-13	28.45	29.04	28.45	28.91	3099260
FFBL	2010-07-12	27.61	28.77	27.61	28.41	3491062
FFBL	2010-07-09	27.70	28.39	27.31	27.72	2531729
FFBL	2010-07-08	26.80	27.78	26.75	27.56	2353837
FFBL	2010-07-07	26.00	26.80	25.90	26.74	573625
FFBL	2010-07-06	26.10	26.15	25.90	26.00	150186
FFBL	2010-07-05	26.00	26.15	25.84	26.03	58860
FFBL	2010-07-02	26.00	26.13	25.80	26.10	218944
FFBL	2010-07-01	26.10	26.19	25.90	25.97	111262
FFBL	2010-06-30	26.43	26.43	25.95	26.04	386054
FFBL	2010-06-29	26.10	26.20	25.70	26.03	687276
FFBL	2010-06-28	26.50	26.79	26.00	26.02	965685
FFBL	2010-06-25	26.65	26.75	26.25	26.49	640573
FFBL	2010-06-24	27.15	27.25	26.48	26.57	1962318
FFBL	2010-06-23	27.20	27.56	27.12	27.15	435515
FFBL	2010-06-22	27.00	27.49	27.00	27.32	2203814
FFBL	2010-06-21	27.05	27.14	26.81	27.03	699484
FFBL	2010-06-18	27.05	27.45	26.60	27.04	5332906
FFBL	2010-06-17	25.90	27.00	25.75	26.73	4154354
FFBL	2010-06-16	25.65	26.54	25.65	26.13	1690034
FFBL	2010-06-15	26.11	26.49	25.50	25.66	1791133
FFBL	2010-06-14	25.90	26.25	25.60	26.03	948617
FFBL	2010-06-11	25.80	26.60	25.76	26.48	1200969
FFBL	2010-06-10	27.70	27.70	26.14	26.14	2007328
FFBL	2010-06-09	27.81	28.09	27.45	27.51	712890
FFBL	2010-06-08	27.90	28.41	27.81	27.88	2504365
FFBL	2010-06-07	27.11	28.15	27.01	28.01	4214385
FFBL	2010-06-04	27.10	27.49	26.65	27.38	2168719
FFBL	2010-06-03	26.40	27.50	26.15	27.20	5606618
FFBL	2010-06-02	25.06	26.33	25.06	26.32	3704744
FFBL	2010-06-01	25.35	25.70	25.00	25.08	1483900
FFBL	2010-05-31	26.40	26.40	25.30	25.48	1095225
FFBL	2010-05-28	25.83	26.40	25.80	26.11	942256
FFBL	2010-05-27	26.80	26.80	25.80	25.90	1785539
FFBL	2010-05-26	26.00	26.75	25.41	26.64	2421116
FFBL	2010-05-25	27.00	27.20	25.47	25.65	5216043
FFBL	2010-05-24	27.21	27.45	26.70	26.81	1228390
FFBL	2010-05-21	28.31	28.31	27.11	27.50	2474782
FFBL	2010-05-20	28.25	28.62	28.21	28.23	447935
FFBL	2010-05-19	28.50	28.69	28.11	28.52	625563
FFBL	2010-05-18	28.50	29.00	28.42	28.51	1114469
FFBL	2010-05-17	29.06	29.14	28.41	28.47	626760
FFBL	2010-05-14	29.60	29.60	29.10	29.18	158548
FFBL	2010-05-13	29.38	29.47	29.21	29.35	268234
FFBL	2010-05-12	29.55	29.60	29.03	29.36	901032
FFBL	2010-05-11	30.15	30.24	29.60	29.70	1045831
FFBL	2010-05-10	30.00	30.13	29.79	29.95	413181
FFBL	2010-05-07	30.25	30.50	29.78	29.96	2153891
FFBL	2010-05-06	30.45	30.83	30.31	30.40	1682599
FFBL	2010-05-05	30.05	30.40	29.70	30.35	2691338
FFBL	2010-05-04	30.45	30.80	29.95	30.06	5071991
FFBL	2010-05-03	31.24	31.24	30.21	30.32	1469515
FFBL	2010-04-30	31.60	31.60	30.87	30.97	1342134
FFBL	2010-04-29	31.06	31.55	31.02	31.38	1340993
FFBL	2010-04-28	31.70	31.70	31.00	31.21	2921688
FFBL	2010-04-27	31.55	31.70	31.50	31.61	683264
FFBL	2010-04-26	31.70	32.00	31.36	31.50	1959018
FFBL	2010-04-23	31.90	32.09	31.72	31.76	1606785
FFBL	2010-04-22	31.89	32.25	31.80	32.00	769604
FFBL	2010-04-21	32.00	32.00	31.71	31.88	1006345
FFBL	2010-04-20	32.30	32.30	31.89	31.92	2280587
FFBL	2010-04-19	32.50	32.50	32.01	32.20	1500027
FFBL	2010-04-16	32.99	33.00	32.40	32.47	8636936
FFBL	2010-04-15	32.59	33.12	32.50	32.81	6696508
FFBL	2010-04-14	32.10	32.53	32.10	32.46	2074393
FFBL	2010-04-13	32.34	32.35	32.00	32.10	1770256
FFBL	2010-04-12	32.85	32.85	32.03	32.13	2815503
FFBL	2010-04-09	32.90	32.99	32.61	32.68	1775017
FFBL	2010-04-08	32.80	33.19	32.60	32.77	2970264
FFBL	2010-04-07	32.73	33.00	32.70	32.87	5528732
FFBL	2010-04-06	32.20	33.05	32.12	32.60	16329676
FFBL	2010-04-05	32.40	32.50	32.00	32.08	1826193
FFBL	2010-04-02	32.55	32.69	32.21	32.33	2636087
FFBL	2010-04-01	32.15	32.72	31.90	32.40	6315490
FFBL	2010-03-31	31.80	32.20	31.75	31.83	3125765
FFBL	2010-03-30	32.30	32.55	31.81	31.90	3121998
FFBL	2010-03-29	32.22	32.70	32.22	32.39	6784365
FFBL	2010-03-26	32.35	32.50	32.12	32.22	4785639
FFBL	2010-03-25	32.10	32.57	31.90	32.42	7183661
FFBL	2010-03-24	31.51	32.40	31.51	31.88	7696382
FFBL	2010-03-22	31.40	31.58	31.30	31.45	986293
FFBL	2010-03-19	31.40	31.75	31.00	31.34	2640858
FFBL	2010-03-18	31.00	31.44	30.81	31.30	1179625
FFBL	2010-03-17	31.26	31.38	30.81	30.91	1427527
FFBL	2010-03-16	31.75	31.75	31.25	31.26	1653208
FFBL	2010-03-15	31.55	32.14	31.35	31.57	5981800
FFBL	2010-03-12	31.70	31.93	31.15	31.55	7098371
FFBL	2010-03-11	32.51	33.88	32.51	33.64	14169330
FFBL	2010-03-10	32.35	32.78	32.30	32.57	2175013
FFBL	2010-03-09	32.09	32.49	32.00	32.41	2183345
FFBL	2010-03-08	31.61	32.10	31.61	31.87	1448006
FFBL	2010-03-05	31.25	31.90	31.10	31.59	3456884
FFBL	2010-03-04	30.70	31.34	29.92	31.12	10074067
FFBL	2010-03-03	32.05	32.13	30.43	30.61	6829984
FFBL	2010-03-02	31.52	32.17	31.41	31.97	2198236
FFBL	2010-03-01	32.30	32.30	31.51	31.63	1938073
FFBL	2010-02-26	32.17	32.24	32.00	32.16	647114
FFBL	2010-02-25	32.10	32.35	31.80	32.10	2724266
FFBL	2010-02-24	32.21	32.65	32.06	32.13	3530769
FFBL	2010-02-23	32.30	32.47	31.90	32.26	3750004
FFBL	2010-02-22	32.00	32.35	32.00	32.20	2398442
FFBL	2010-02-18	32.15	32.30	31.93	31.99	1042374
FFBL	2010-02-17	32.30	32.40	31.92	32.03	3749622
FFBL	2010-02-16	31.89	32.35	31.62	31.84	3251756
FFBL	2010-02-15	31.80	31.90	31.31	31.73	1616373
FFBL	2010-02-12	32.40	32.49	31.92	32.03	2603693
FFBL	2010-02-11	32.75	33.09	32.25	32.30	5787633
FFBL	2010-02-10	32.30	32.77	32.26	32.64	5661956
FFBL	2010-02-09	31.70	32.65	31.52	32.27	9387569
FFBL	2010-02-08	31.70	32.15	31.46	31.53	4900740
FFBL	2010-02-04	32.25	32.60	31.56	31.84	15081438
FFBL	2010-02-03	32.85	32.89	31.91	32.19	4865421
FFBL	2010-02-02	32.70	33.45	32.50	32.65	10070849
FFBL	2010-02-01	31.99	32.55	31.80	32.38	6182483
FFBL	2010-01-29	32.22	32.23	31.78	31.83	2387282
FFBL	2010-01-28	31.89	32.64	31.55	32.00	13685641
FFBL	2010-01-27	32.44	32.57	31.56	31.60	7251227
FFBL	2010-01-26	32.20	33.41	31.71	32.10	48585384
FFBL	2010-01-25	31.90	32.70	31.21	32.10	21464672
FFBL	2010-01-22	30.25	31.43	29.70	31.43	16040855
FFBL	2010-01-21	30.30	30.65	29.71	29.88	4379448
FFBL	2010-01-20	30.49	30.95	29.90	30.28	8194938
FFBL	2010-01-19	31.00	31.30	30.41	30.49	11848027
FFBL	2010-01-18	29.97	31.28	29.58	30.89	17884898
FFBL	2010-01-15	29.45	30.39	29.11	29.75	14402703
FFBL	2010-01-14	27.80	28.95	27.50	28.95	25129408
FFBL	2010-01-13	26.89	27.75	26.89	27.70	9028769
FFBL	2010-01-12	26.98	26.98	26.70	26.80	910499
FFBL	2010-01-11	26.94	27.20	26.55	26.85	4561177
FFBL	2010-01-08	26.42	27.04	26.42	26.75	6909969
FFBL	2010-01-07	26.03	26.50	26.03	26.35	3721732
FFBL	2010-01-06	26.19	26.35	25.96	26.08	2476188
FFBL	2010-01-05	26.02	26.25	25.88	26.13	2025143
FFBL	2010-01-04	26.30	26.41	25.90	26.05	2194202
FFBL	2009-12-31	26.50	26.90	25.95	26.15	6336966
FFBL	2009-12-30	26.65	26.85	26.25	26.42	3790185
FFBL	2009-12-29	25.52	26.64	25.52	26.60	3109198
FFBL	2009-12-24	25.60	26.38	25.44	26.20	9049296
FFBL	2009-12-23	24.75	25.60	24.75	25.57	6555050
FFBL	2009-12-22	24.70	25.07	24.60	24.66	2332010
FFBL	2009-12-21	24.61	24.95	24.50	24.51	1496392
FFBL	2009-12-18	25.00	25.00	24.51	24.65	286523
FFBL	2009-12-17	24.90	25.35	24.80	24.80	546902
FFBL	2009-12-16	25.00	25.25	24.90	25.08	1061557
FFBL	2009-12-15	25.37	25.47	25.06	25.15	692402
FFBL	2009-12-14	24.97	25.50	24.97	25.40	1883922
FFBL	2009-12-11	26.00	26.35	25.90	26.24	2155615
FFBL	2009-12-10	25.80	26.15	25.80	26.05	776041
FFBL	2009-12-09	25.56	25.89	25.51	25.79	621426
FFBL	2009-12-08	25.41	25.83	25.30	25.53	922651
FFBL	2009-12-07	25.80	26.05	25.45	25.70	446248
FFBL	2009-12-04	25.93	26.00	25.61	25.83	594577
FFBL	2009-12-03	25.90	26.35	25.80	25.96	2613682
FFBL	2009-12-02	25.80	25.99	25.51	25.80	722827
FFBL	2009-12-01	25.75	25.75	25.01	25.69	1101824
FFBL	2009-11-26	25.80	26.10	25.70	26.05	654066
FFBL	2009-11-25	25.67	26.10	25.62	25.82	1643749
FFBL	2009-11-24	25.65	25.75	25.40	25.65	306036
FFBL	2009-11-23	25.75	25.75	25.25	25.60	561251
FFBL	2009-11-20	25.48	26.00	25.35	25.80	1566975
FFBL	2009-11-19	25.50	25.60	25.21	25.44	1137251
FFBL	2009-11-18	26.06	26.29	25.00	25.15	10054014
FFBL	2009-11-17	25.50	26.50	25.30	26.10	7646280
FFBL	2009-11-16	25.05	25.65	24.85	25.40	1956632
FFBL	2009-11-13	24.85	25.10	24.60	25.05	3000153
FFBL	2009-11-12	24.87	25.10	24.60	24.70	1687056
FFBL	2009-11-11	24.10	24.80	23.85	24.70	1174810
FFBL	2009-11-10	24.60	24.75	24.00	24.20	1204940
FFBL	2009-11-06	24.90	24.96	24.05	24.30	1495941
FFBL	2009-11-05	25.06	25.35	24.75	24.80	2076098
FFBL	2009-11-04	24.80	25.20	24.64	25.13	3395693
FFBL	2009-11-03	23.50	24.70	23.50	24.69	3185539
FFBL	2009-11-02	24.75	24.85	23.43	23.53	2988290
FFBL	2009-10-30	24.78	25.30	24.60	24.61	2627614
FFBL	2009-10-29	24.71	24.85	24.25	24.85	1801191
FFBL	2009-10-28	25.24	25.29	24.60	24.80	2393915
FFBL	2009-10-27	25.31	26.08	25.00	25.10	4949144
FFBL	2009-10-26	25.10	25.65	25.00	25.25	2369402
FFBL	2009-10-23	25.90	26.00	24.87	24.95	7195064
FFBL	2009-10-22	27.05	27.19	25.80	25.99	7525395
FFBL	2009-10-21	26.66	27.63	26.30	26.76	14466167
FFBL	2009-10-20	26.80	27.38	26.56	26.80	4336279
FFBL	2009-10-19	27.90	27.90	26.37	26.70	5671222
FFBL	2009-10-16	27.05	28.15	26.61	27.84	8504539
FFBL	2009-10-15	27.70	27.79	26.71	26.75	8004259
FFBL	2009-10-14	25.99	26.81	25.99	26.81	7385138
FFBL	2009-10-13	24.53	25.75	24.50	25.75	3482485
FFBL	2009-10-12	25.16	25.35	24.40	24.58	2219778
FFBL	2009-10-09	25.11	25.62	24.95	25.12	3127680
FFBL	2009-10-08	26.23	26.23	25.01	25.20	3160756
FFBL	2009-10-07	26.10	26.30	25.80	26.04	3191164
FFBL	2009-10-06	25.10	26.25	25.05	25.80	7179921
FFBL	2009-10-05	24.52	25.25	24.40	24.95	4607971
FFBL	2009-10-02	23.35	24.18	22.90	24.18	5127134
FFBL	2009-10-01	23.30	23.58	23.00	23.01	1544250
FFBL	2009-09-30	23.49	23.70	22.80	23.10	1407858
FFBL	2009-09-29	23.61	23.85	22.95	23.25	3430180
FFBL	2009-09-28	24.20	24.49	23.25	23.32	5956839
FFBL	2009-09-25	24.70	25.35	24.00	24.43	14157795
FFBL	2009-09-24	23.38	24.20	23.30	24.20	10765844
FFBL	2009-09-18	22.19	23.10	21.95	23.05	8711454
FFBL	2009-09-17	21.10	22.06	21.10	22.00	8180920
FFBL	2009-09-16	21.03	21.31	20.90	21.02	743438
FFBL	2009-09-15	21.45	21.45	20.92	20.99	2099615
FFBL	2009-09-14	21.65	21.74	21.30	21.43	755422
FFBL	2009-09-11	21.50	21.66	21.35	21.57	1453415
FFBL	2009-09-10	21.80	22.00	21.21	21.35	3600261
FFBL	2009-09-09	21.00	22.09	21.00	22.09	7676046
FFBL	2009-09-08	21.74	22.27	21.00	21.10	3609878
FFBL	2009-09-07	21.35	22.00	21.35	21.74	3576411
FFBL	2009-09-04	21.10	21.51	20.99	21.36	2294933
FFBL	2009-09-03	21.28	21.65	20.95	21.03	5360023
FFBL	2009-09-02	21.30	21.68	21.00	21.07	4429310
FFBL	2009-09-01	20.90	21.83	20.50	21.16	15210556
FFBL	2009-08-31	20.20	20.94	19.96	20.85	5584331
FFBL	2009-08-28	19.87	20.19	19.71	19.97	2053176
FFBL	2009-08-27	19.24	20.14	19.24	19.87	7760607
FFBL	2009-08-26	19.12	19.39	19.12	19.20	295353
FFBL	2009-08-25	19.45	19.55	19.25	19.25	588949
FFBL	2009-08-24	19.29	19.63	19.20	19.42	1849423
FFBL	2009-08-21	19.00	19.30	19.00	19.25	1000508
FFBL	2009-08-20	19.17	19.31	19.00	19.01	840827
FFBL	2009-08-19	18.77	19.20	18.71	19.06	1866447
FFBL	2009-08-18	18.50	18.88	18.50	18.79	595290
FFBL	2009-08-17	18.71	18.79	18.20	18.40	3941968
FFBL	2009-08-13	18.70	18.98	18.61	18.75	1124094
FFBL	2009-08-12	19.06	19.20	18.60	18.75	1342254
FFBL	2009-08-11	19.25	19.49	19.02	19.02	2271071
FFBL	2009-08-10	19.60	19.70	19.12	19.25	2662187
FFBL	2009-08-07	19.29	19.60	19.12	19.25	1206695
FFBL	2009-08-06	18.95	19.60	18.85	19.25	2442093
FFBL	2009-08-04	18.48	18.85	18.25	18.82	2779342
FFBL	2009-08-03	18.15	18.35	18.00	18.23	565627
FFBL	2009-07-31	18.34	18.40	18.10	18.32	446511
FFBL	2009-07-30	18.00	18.32	18.00	18.00	1268086
FFBL	2009-07-29	18.27	18.30	17.93	17.93	1691647
FFBL	2009-07-28	18.25	18.40	18.05	18.13	627866
FFBL	2009-07-27	18.44	18.54	18.28	18.31	854557
FFBL	2009-07-24	18.80	18.89	18.35	18.50	2521018
FFBL	2009-07-23	19.41	19.50	18.60	18.79	6890002
FFBL	2009-07-22	20.25	20.25	19.10	19.50	9572818
FFBL	2009-07-21	19.90	20.20	19.61	20.10	4558674
FFBL	2009-07-20	20.17	20.40	19.82	19.85	2843000
FFBL	2009-07-17	19.30	20.23	19.07	20.15	13120500
FFBL	2009-07-16	19.10	19.54	19.05	19.20	5530500
FFBL	2009-07-15	18.22	19.15	18.12	18.91	8387500
FFBL	2009-07-14	18.18	18.40	18.05	18.24	884000
FFBL	2009-07-13	17.83	18.38	17.83	18.18	1629000
FFBL	2009-07-09	17.88	18.05	17.75	17.83	1286500
FFBL	2009-07-08	18.01	18.01	17.80	17.83	1516500
FFBL	2009-07-07	18.20	18.34	17.90	17.95	2547500
FFBL	2009-07-06	18.15	18.15	17.95	18.00	1441000
FFBL	2009-07-03	18.46	18.46	17.96	17.96	1758000
FFBL	2009-07-02	17.94	18.46	17.94	18.39	6226500
FFBL	2009-07-01	17.69	18.30	17.65	17.95	9166500
FFBL	2009-06-30	17.69	17.77	17.60	17.70	678000
FFBL	2009-06-29	17.65	17.85	17.56	17.75	1360500
FFBL	2009-06-26	17.40	17.84	17.40	17.50	727500
FFBL	2009-06-25	17.30	17.56	17.25	17.31	587500
FFBL	2009-06-24	17.41	17.56	17.20	17.20	668500
FFBL	2009-06-23	17.68	17.68	17.40	17.45	731000
FFBL	2009-06-22	17.56	17.80	17.42	17.48	1319500
FFBL	2009-06-19	17.54	17.58	17.40	17.40	573000
FFBL	2009-06-18	17.50	18.00	17.44	17.53	3275500
FFBL	2009-06-17	17.15	17.55	17.15	17.35	754500
FFBL	2009-06-16	17.12	17.25	16.92	17.12	558000
FFBL	2009-06-15	17.10	17.50	17.10	17.10	535000
FFBL	2009-06-12	17.30	17.65	17.04	17.35	956000
FFBL	2009-06-11	17.30	17.51	17.10	17.30	1005000
FFBL	2009-06-10	17.40	17.54	17.22	17.30	405500
FFBL	2009-06-09	16.85	17.75	16.85	17.55	2430000
FFBL	2009-06-08	17.35	17.40	16.75	16.82	744500
FFBL	2009-06-05	17.00	17.33	16.99	17.30	1560500
FFBL	2009-06-04	17.02	17.11	16.95	17.00	514500
FFBL	2009-06-03	17.39	17.40	16.99	17.00	1177000
FFBL	2009-06-02	17.30	17.45	17.16	17.20	1297500
FFBL	2009-06-01	17.50	17.55	17.22	17.22	1347000
FFBL	2009-05-29	17.70	17.75	17.20	17.50	5276500
FFBL	2009-05-28	17.65	17.90	17.48	17.60	6299000
FFBL	2009-05-27	17.53	17.78	17.38	17.45	3865500
FFBL	2009-05-26	17.15	17.50	17.15	17.30	1103500
FFBL	2009-05-25	17.35	17.59	17.20	17.29	1309000
FFBL	2009-05-22	16.95	17.44	16.85	17.25	2401500
FFBL	2009-05-21	16.65	16.89	16.43	16.75	3100000
FFBL	2009-05-20	17.47	17.49	16.80	16.85	3367500
FFBL	2009-05-19	17.70	17.84	17.16	17.29	1569500
FFBL	2009-05-18	18.25	18.25	17.50	17.68	2815000
FFBL	2009-05-15	18.45	18.48	18.00	18.10	1375000
FFBL	2009-05-14	18.60	18.60	18.02	18.17	1438500
FFBL	2009-05-13	18.49	19.05	18.20	18.66	8929500
FFBL	2009-05-12	18.05	18.53	17.90	18.44	2987500
FFBL	2009-05-11	18.10	18.10	17.88	17.92	557500
FFBL	2009-05-08	17.81	18.19	17.81	18.10	1024500
FFBL	2009-05-07	18.25	18.37	17.88	17.90	1511000
FFBL	2009-05-06	17.99	18.40	17.91	18.35	3756500
FFBL	2009-05-05	18.25	18.40	17.80	17.80	1454500
FFBL	2009-05-04	18.49	18.70	17.96	18.30	6807000
FFBL	2009-04-30	18.05	18.90	17.88	18.31	13207500
FFBL	2009-04-29	18.00	18.58	17.91	18.30	12879000
FFBL	2009-04-28	16.90	17.81	16.70	17.81	12335000
FFBL	2009-04-27	17.84	17.84	16.75	16.80	3989500
FFBL	2009-04-24	16.50	17.46	16.35	17.46	6749000
FFBL	2009-04-23	17.22	17.45	16.28	16.50	4452000
FFBL	2009-04-22	17.60	17.90	17.00	17.14	5939500
FFBL	2009-04-21	17.95	18.20	17.36	17.40	5303000
FFBL	2009-04-20	17.87	18.10	17.57	17.65	4223500
FFBL	2009-04-17	16.99	18.25	16.76	17.71	11063000
FFBL	2009-04-16	18.45	18.64	17.21	17.21	22117000
FFBL	2009-04-15	16.61	18.21	16.50	18.21	19257500
FFBL	2009-04-14	18.20	18.26	17.21	17.21	9289500
FFBL	2009-04-13	18.15	18.55	18.00	18.20	11096000
FFBL	2009-04-09	17.49	17.49	16.59	17.00	7479000
FFBL	2009-04-08	18.29	18.33	17.57	17.60	4912500
FFBL	2009-04-07	18.90	19.25	18.49	18.55	6814000
FFBL	2009-04-06	18.75	18.97	18.39	18.65	5016500
FFBL	2009-04-03	18.34	19.00	18.00	18.65	11641500
FFBL	2009-04-02	17.31	18.17	17.25	18.17	14415500
FFBL	2009-04-01	17.03	17.55	17.03	17.19	3322500
FFBL	2009-03-31	17.65	17.75	17.04	17.20	5697500
FFBL	2009-03-30	17.30	17.95	17.15	17.65	11869500
FFBL	2009-03-27	16.50	17.20	16.36	17.10	3179000
FFBL	2009-03-26	16.76	16.90	16.35	16.38	2305500
FFBL	2009-03-25	17.47	17.65	16.61	16.62	5734500
FFBL	2009-03-24	16.95	17.50	16.71	17.30	10209500
FFBL	2009-03-20	16.80	17.26	16.50	16.56	7768500
FFBL	2009-03-19	17.35	17.57	16.78	16.88	8374500
FFBL	2009-03-18	17.42	17.89	17.03	17.25	7108500
FFBL	2009-03-17	18.40	18.40	17.10	17.35	10297000
FFBL	2009-03-16	17.72	17.72	17.72	17.72	1226000
FFBL	2009-03-13	17.25	17.30	16.50	16.75	3354000
FFBL	2009-03-12	18.19	19.06	18.18	19.06	5073000
FFBL	2009-03-11	18.61	19.05	17.95	18.20	2824000
FFBL	2009-03-09	18.69	18.90	18.50	18.90	667000
FFBL	2009-03-06	19.12	19.29	18.78	18.86	2240500
FFBL	2009-03-05	18.75	19.35	18.70	19.02	6915500
FFBL	2009-03-04	17.61	18.58	17.61	18.58	5554000
FFBL	2009-03-03	17.60	17.68	16.82	17.55	3557000
FFBL	2009-03-02	18.02	18.15	17.55	17.80	3014500
FFBL	2009-02-27	17.85	18.19	17.76	18.04	2078000
FFBL	2009-02-26	16.30	17.53	16.30	17.53	5163500
FFBL	2009-02-25	17.55	17.85	16.53	16.53	4165000
FFBL	2009-02-24	17.40	17.85	17.40	17.65	2122500
FFBL	2009-02-23	17.80	17.80	17.06	17.33	2885500
FFBL	2009-02-20	18.50	18.89	17.68	17.75	5276000
FFBL	2009-02-19	17.65	18.61	17.65	18.40	7232000
FFBL	2009-02-18	17.35	17.74	17.30	17.65	3447500
FFBL	2009-02-17	17.74	17.98	17.10	17.52	9776500
FFBL	2009-02-16	17.01	17.80	16.85	17.75	7688500
FFBL	2009-02-13	16.20	17.05	16.00	17.05	5040500
FFBL	2009-02-12	15.90	16.50	15.75	16.00	3695000
FFBL	2009-02-11	16.00	16.25	15.51	15.87	3842500
FFBL	2009-02-10	16.73	16.73	16.01	16.01	1656000
FFBL	2009-02-09	17.25	17.39	16.45	16.50	4368000
FFBL	2009-02-06	16.10	17.00	15.85	17.00	8205500
FFBL	2009-02-04	15.75	16.17	15.70	15.93	4010500
FFBL	2009-02-03	15.50	15.90	15.25	15.75	2265500
FFBL	2009-02-02	15.80	16.30	15.45	15.52	4182000
FFBL	2009-01-30	15.85	16.15	15.52	15.81	3920000
FFBL	2009-01-29	15.45	15.59	14.88	15.30	3191500
FFBL	2009-01-28	15.34	16.05	15.20	15.44	5344000
FFBL	2009-01-27	14.94	15.30	14.73	15.00	4816000
FFBL	2009-01-26	14.85	15.24	14.45	14.73	3722500
FFBL	2009-01-23	14.80	14.98	14.60	14.68	2385500
FFBL	2009-01-22	15.48	15.48	14.62	14.74	11681500
FFBL	2009-01-21	14.48	14.48	14.48	14.48	294000
FFBL	2009-01-20	12.32	13.48	12.32	13.48	1262000
FFBL	2009-01-19	12.30	13.14	12.10	12.48	1579000
FFBL	2009-01-16	13.50	13.80	12.70	12.80	2619500
FFBL	2009-01-15	14.60	15.10	13.59	13.59	4045500
FFBL	2009-01-14	15.00	15.00	14.51	14.60	1978000
FFBL	2009-01-13	15.90	15.95	14.90	14.95	5769000
FFBL	2009-01-12	16.90	16.90	15.32	15.70	2834500
FFBL	2009-01-09	16.55	16.69	16.00	16.59	3513000
FFBL	2009-01-06	15.45	15.69	15.40	15.69	2793000
FFBL	2009-01-05	14.02	14.69	13.83	14.69	3807000
FFBL	2009-01-02	12.73	13.69	12.70	13.69	4759000
FFBL	2009-01-01	12.75	13.25	12.30	12.60	6357000
FFBL	2008-12-31	12.50	13.14	12.40	12.94	3174000
FFBL	2008-12-30	13.79	13.79	12.80	12.96	870500
FFBL	2008-12-29	13.50	13.90	13.45	13.59	1990000
FFBL	2008-12-26	13.55	13.99	13.55	13.89	8048000
FFBL	2008-12-24	14.55	14.55	14.55	14.55	1000
FFBL	2008-12-23	15.55	15.55	15.55	15.55	2000
FFBL	2008-12-22	16.55	16.55	16.55	16.55	1000
FFBL	2008-12-19	17.55	17.55	17.55	17.55	3000
FFBL	2008-12-18	18.55	18.55	18.55	18.55	500
FFBL	2008-12-17	19.55	19.55	19.55	19.55	500
FFBL	2008-10-14	22.78	22.78	22.78	22.78	500
FFBL	2008-09-24	22.78	22.78	22.78	22.78	3000
FFBL	2008-09-23	22.78	22.78	22.78	22.78	3000
FFBL	2008-09-18	22.78	22.78	22.78	22.78	1000
FFBL	2008-09-17	22.78	22.78	22.78	22.78	2000
FFBL	2008-09-16	22.78	22.78	22.78	22.78	135000
FFBL	2008-09-15	22.78	22.78	22.78	22.78	12000
FFBL	2008-09-12	22.78	22.78	22.78	22.78	105500
FFBL	2008-09-11	22.78	22.78	22.78	22.78	7500
FFBL	2008-09-10	22.78	22.78	22.78	22.78	21500
FFBL	2008-09-09	22.78	22.78	22.78	22.78	124500
FFBL	2008-09-08	23.07	23.34	22.78	22.78	562500
FFBL	2008-09-05	22.78	22.90	22.78	22.88	1501500
FFBL	2008-09-04	22.78	22.78	22.78	22.78	20000
FFBL	2008-09-03	22.78	22.90	22.78	22.78	306500
FFBL	2008-09-02	22.80	22.80	22.78	22.78	463000
FFBL	2008-09-01	22.78	23.10	22.78	22.78	3160000
FFBL	2008-08-29	22.78	22.78	22.78	22.78	99000
FFBL	2008-08-28	22.79	23.40	22.78	22.78	829000
FFBL	2008-08-27	23.00	23.15	22.78	22.78	573500
FFBL	2008-08-26	25.48	25.80	23.97	23.97	1692000
FFBL	2008-08-25	25.70	26.60	25.17	25.23	1295000
FFBL	2008-08-22	26.06	26.85	26.05	26.49	981500
FFBL	2008-08-21	26.31	27.45	26.31	26.81	1030500
FFBL	2008-08-20	26.90	27.54	26.20	27.05	2516000
FFBL	2008-08-19	27.25	27.54	26.75	27.54	4317000
FFBL	2008-08-18	25.06	26.23	25.00	26.23	2731500
FFBL	2008-08-15	23.80	24.99	23.52	24.99	2004500
FFBL	2008-08-13	24.32	24.35	23.51	23.80	870500
FFBL	2008-08-12	26.04	26.04	24.52	24.60	975000
FFBL	2008-08-11	24.76	26.25	24.76	26.16	2096000
FFBL	2008-08-08	24.00	25.20	24.00	25.00	453500
FFBL	2008-08-07	24.78	25.30	24.01	24.72	1366000
FFBL	2008-08-06	25.90	25.90	24.50	24.80	451500
FFBL	2008-08-05	24.40	25.75	24.01	25.75	1566000
FFBL	2008-08-04	25.84	26.60	24.67	24.70	3690000
FFBL	2008-08-01	26.50	26.50	25.84	25.84	1213500
FFBL	2008-07-31	27.99	28.01	27.00	27.20	1268500
FFBL	2008-07-30	27.30	28.05	27.30	28.00	2188000
FFBL	2008-07-29	26.00	27.55	26.00	27.00	3012000
FFBL	2008-07-28	28.35	28.60	27.36	27.36	346000
FFBL	2008-07-25	29.60	29.60	28.20	28.80	1225000
FFBL	2008-07-24	29.69	29.70	28.90	29.20	1710000
FFBL	2008-07-23	28.65	29.70	28.65	29.49	4610000
FFBL	2008-07-22	27.20	28.29	27.10	28.29	3859000
FFBL	2008-07-21	26.99	27.00	26.00	26.95	2549500
FFBL	2008-07-18	27.00	27.89	26.15	26.50	5633500
FFBL	2008-07-17	26.82	27.45	26.82	27.00	1839500
FFBL	2008-07-16	29.10	29.68	28.23	28.23	1595500
FFBL	2008-07-15	29.71	30.96	29.71	29.71	7952500
FFBL	2008-07-14	31.27	31.27	31.27	31.27	61000
FFBL	2008-07-11	33.24	33.24	32.91	32.91	36500
FFBL	2008-07-10	33.24	33.24	33.24	33.24	7500
FFBL	2008-07-09	33.90	33.90	33.57	33.57	268500
FFBL	2008-07-08	34.24	34.24	33.90	33.90	216500
FFBL	2008-07-07	34.58	34.58	34.24	34.24	7500
FFBL	2008-07-04	34.92	34.92	34.58	34.58	79500
FFBL	2008-07-03	34.92	34.92	34.92	34.92	60000
FFBL	2008-07-02	35.62	35.62	35.27	35.27	23000
FFBL	2008-07-01	35.97	35.97	35.62	35.62	51500
FFBL	2008-06-30	35.97	35.97	35.97	35.97	13500
FFBL	2008-06-27	35.97	35.97	35.97	35.97	183500
FFBL	2008-06-26	36.75	36.89	36.33	36.33	2433000
FFBL	2008-06-25	36.90	37.25	36.05	36.69	6193000
FFBL	2008-06-24	34.25	36.02	34.05	36.02	6445000
FFBL	2008-06-23	34.50	34.75	32.46	32.75	4759000
FFBL	2008-06-20	35.20	36.05	33.50	34.01	3192000
FFBL	2008-06-19	36.01	36.30	34.39	35.00	3614000
FFBL	2008-06-18	37.01	37.45	36.10	36.20	2108500
FFBL	2008-06-17	36.45	37.14	35.50	37.06	3382000
FFBL	2008-06-16	38.01	38.14	36.50	36.75	3194500
FFBL	2008-06-13	37.40	38.38	37.40	37.95	7693000
FFBL	2008-06-12	37.69	37.69	37.45	37.69	5605500
FFBL	2008-06-11	35.20	36.00	35.15	35.90	2616000
FFBL	2008-06-10	35.20	35.50	34.80	35.08	2102500
FFBL	2008-06-09	35.60	36.10	35.41	35.50	2305500
FFBL	2008-06-06	35.60	35.85	34.55	35.50	2465500
FFBL	2008-06-05	36.75	36.95	35.70	35.97	5888000
FFBL	2008-06-04	36.00	36.12	35.80	36.12	6318000
FFBL	2008-06-03	34.29	34.99	34.26	34.40	2774000
FFBL	2008-06-02	34.00	35.09	33.95	34.25	3675500
FFBL	2008-05-30	34.00	35.09	33.05	33.90	4931500
FFBL	2008-05-29	30.81	34.05	30.81	34.05	6703000
FFBL	2008-05-28	35.00	35.15	32.43	32.43	5758000
FFBL	2008-05-27	33.00	34.13	32.55	34.13	8222000
FFBL	2008-05-26	32.55	33.50	32.51	32.51	4356500
FFBL	2008-05-23	35.35	35.65	34.22	34.22	5264500
FFBL	2008-05-22	37.85	38.00	35.95	36.02	4858500
FFBL	2008-05-21	37.60	37.90	37.00	37.70	2544000
FFBL	2008-05-20	37.15	37.75	36.50	37.75	9182500
FFBL	2008-05-19	38.14	38.33	36.40	37.00	6383500
FFBL	2008-05-16	38.80	38.89	37.90	38.00	2034000
FFBL	2008-05-15	39.35	39.45	38.95	38.95	1053500
FFBL	2008-05-14	39.47	39.65	39.20	39.31	1203000
FFBL	2008-05-13	39.11	39.70	39.10	39.47	2205500
FFBL	2008-05-12	38.15	39.30	38.15	39.10	1602500
FFBL	2008-05-09	39.60	39.60	38.65	39.00	2354000
FFBL	2008-05-08	39.45	40.30	39.26	39.60	4872500
FFBL	2008-05-07	38.75	39.20	38.65	39.20	3072500
FFBL	2008-05-06	38.71	39.30	38.46	38.85	3266000
FFBL	2008-05-05	39.40	39.45	38.00	38.80	3811500
FFBL	2008-05-02	38.90	39.15	38.55	39.00	3083500
FFBL	2008-04-30	39.15	40.00	38.55	38.70	2493500
FFBL	2008-04-29	40.20	40.25	39.47	39.54	1568000
FFBL	2008-04-28	40.20	40.50	39.80	40.05	3804500
FFBL	2008-04-25	40.40	40.40	39.60	40.00	5750500
FFBL	2008-04-24	40.50	40.90	39.90	40.45	5114500
FFBL	2008-04-23	40.70	40.85	40.00	40.50	5359500
FFBL	2008-04-22	41.40	41.40	40.70	41.00	5557500
FFBL	2008-04-21	41.45	41.50	40.90	41.20	4931500
FFBL	2008-04-18	41.35	41.80	41.20	41.30	15760000
FFBL	2008-04-17	41.00	41.50	40.70	41.25	8497000
FFBL	2008-04-16	41.90	41.90	40.60	40.80	15425500
FFBL	2008-04-15	41.35	41.70	41.10	41.55	12793500
FFBL	2008-04-14	41.00	41.40	40.30	40.90	17273000
FFBL	2008-02-19	43.90	44.50	43.65	44.40	3086000
FFBL	2008-02-15	43.70	43.70	43.05	43.45	1241500
FFBL	2008-02-14	42.90	44.05	42.90	43.55	5225500
FFBL	2008-02-13	42.70	43.65	42.70	43.00	4948500
FFBL	2008-02-12	41.75	43.00	41.65	42.85	9002000
FFBL	2008-02-11	41.55	42.05	41.40	41.70	5515000
FFBL	2008-02-08	42.05	42.05	41.65	41.85	1503500
FFBL	2008-02-07	42.10	42.25	41.50	42.00	1590500
FFBL	2008-02-06	42.50	42.50	41.85	41.90	2423000
FFBL	2008-02-04	43.10	43.15	42.45	42.50	2110500
FFBL	2008-02-01	43.40	43.50	42.90	42.95	2102000
FFBL	2008-01-31	43.10	43.70	42.80	43.35	7390500
FFBL	2008-01-30	42.80	43.65	42.50	43.25	17001000
FFBL	2008-01-29	41.95	43.05	41.90	42.60	20941000
FFBL	2008-01-28	41.50	42.05	41.00	41.75	7665500
FFBL	2008-01-25	40.50	41.50	40.50	41.20	6699500
FFBL	2008-01-24	41.90	42.00	40.75	40.75	3448000
FFBL	2008-01-23	42.00	42.25	41.60	41.70	3389500
FFBL	2008-01-22	42.40	42.45	40.90	41.65	11554000
FFBL	2008-01-21	42.50	42.95	42.05	42.50	2422000
FFBL	2008-01-18	41.15	42.30	41.10	42.00	2539000
FFBL	2008-01-17	42.00	42.15	41.00	41.50	4526500
FFBL	2008-01-16	42.60	42.90	41.90	42.00	2491000
FFBL	2008-01-15	42.45	42.95	42.40	42.75	861500
FFBL	2008-01-14	42.80	43.10	42.35	42.65	2258500
FFBL	2008-01-11	43.15	43.40	41.80	42.50	3421000
FFBL	2008-01-10	43.40	43.90	42.55	43.00	3865000
FFBL	2008-01-09	44.45	44.45	43.50	43.60	3602000
FFBL	2008-01-08	43.65	44.55	43.60	44.25	11215000
FFBL	2008-01-07	43.05	43.45	42.30	43.15	5174500
FFBL	2008-01-04	42.00	43.15	41.90	43.15	9922000
FFBL	2008-01-03	40.85	41.45	40.70	41.45	2872000
FFBL	2008-01-02	40.70	41.25	39.10	39.50	5607500
FFBL	2008-01-01	40.00	41.30	39.95	40.45	10610500
FFBL	2007-12-31	42.05	42.05	42.05	42.05	213000
FFBL	2007-12-27	44.75	44.80	43.95	44.25	2658500
FFBL	2007-12-26	45.10	45.30	44.60	44.60	2829500
FFBL	2007-12-24	44.90	45.10	44.60	44.80	1739000
FFBL	2007-12-19	44.15	44.95	44.05	44.50	2712000
FFBL	2007-12-18	44.25	44.35	43.90	44.30	1551000
FFBL	2007-12-17	45.00	45.00	44.10	44.10	4334500
FFBL	2007-12-14	45.35	45.55	44.75	44.75	2383000
FFBL	2007-12-13	45.70	45.90	45.30	45.35	1965500
FFBL	2007-12-12	46.10	46.50	45.75	45.90	9928500
FFBL	2007-12-11	45.95	46.45	45.90	46.10	8987500
FFBL	2007-12-10	46.20	46.35	45.65	45.90	3771500
FFBL	2007-12-07	46.20	46.40	45.80	45.90	3311500
FFBL	2007-12-06	46.25	46.70	46.00	46.00	5868000
FFBL	2007-12-05	45.35	46.20	45.10	45.95	6989000
FFBL	2007-12-04	45.40	46.00	44.70	45.65	6467500
FFBL	2007-12-03	46.15	46.15	45.40	45.40	1468000
FFBL	2007-11-30	46.10	46.50	45.80	46.00	2351500
FFBL	2007-11-29	46.45	46.85	46.00	46.10	7780000
FFBL	2007-11-28	45.05	46.30	45.05	46.25	7175000
FFBL	2007-11-27	45.45	45.70	45.05	45.20	2025500
FFBL	2007-11-26	46.10	46.25	45.15	45.40	3390000
FFBL	2007-11-23	45.60	46.35	45.50	45.90	7539000
FFBL	2007-11-22	45.10	46.00	45.10	45.50	8469500
FFBL	2007-11-21	44.80	45.50	44.70	45.20	7381500
FFBL	2007-11-20	45.00	45.10	44.30	44.70	2060000
FFBL	2007-11-19	43.60	45.00	42.90	44.65	6417500
FFBL	2007-11-16	43.55	44.10	43.10	43.30	2578500
FFBL	2007-11-15	44.10	44.45	43.00	43.35	4058000
FFBL	2007-11-14	45.55	46.25	43.50	44.25	6854500
FFBL	2007-11-13	46.25	46.25	45.25	45.40	2817500
FFBL	2007-11-12	46.00	47.35	46.00	47.25	4498500
FFBL	2007-11-08	45.60	45.85	44.50	45.85	1596500
FFBL	2007-11-07	45.60	45.70	44.50	45.70	1324000
FFBL	2007-11-06	43.90	45.25	43.05	45.25	3426000
FFBL	2007-11-05	44.55	45.80	43.35	43.35	5590500
FFBL	2007-11-02	44.05	45.80	44.00	45.60	7283000
FFBL	2007-11-01	45.80	46.40	44.00	44.90	6566500
FFBL	2007-10-31	45.55	46.50	45.00	46.25	6640000
FFBL	2007-10-30	46.90	47.00	45.00	45.40	6894500
FFBL	2007-10-29	46.90	47.45	46.80	46.80	8148500
FFBL	2007-10-26	46.75	47.30	46.50	46.50	8741000
FFBL	2007-10-25	46.10	46.90	46.00	46.60	4560000
FFBL	2007-10-24	46.55	47.75	45.50	46.20	14552000
FFBL	2007-10-23	47.90	48.00	46.50	46.60	10068000
FFBL	2007-10-22	48.55	48.90	47.50	48.00	27212000
FFBL	2007-10-19	47.50	48.75	47.25	48.30	21204500
FFBL	2007-10-18	48.15	48.65	47.65	48.15	32250000
FFBL	2007-10-17	47.20	48.05	46.50	47.55	35637500
FFBL	2007-10-11	45.95	47.40	45.80	46.85	32582500
FFBL	2007-10-09	46.55	46.65	45.70	45.80	9004500
FFBL	2007-10-08	46.50	46.70	46.00	46.20	12605500
FFBL	2007-10-05	46.20	46.60	44.95	45.90	12900000
FFBL	2007-10-04	45.75	46.35	45.50	45.80	16917500
FFBL	2007-10-03	45.50	46.30	44.55	45.70	17165500
FFBL	2007-10-02	45.70	46.00	45.20	45.25	6474500
FFBL	2007-10-01	45.05	45.65	45.00	45.50	14220000
FFBL	2007-09-28	43.75	44.90	43.75	44.30	10845000
FFBL	2007-09-27	44.20	44.35	43.65	43.90	2674500
FFBL	2007-09-26	44.00	44.50	43.65	44.05	7293500
FFBL	2007-09-25	44.00	44.55	43.45	44.10	14264000
FFBL	2007-09-24	42.30	44.05	42.30	43.75	16672000
FFBL	2007-09-21	42.75	42.95	42.20	42.50	2226000
FFBL	2007-09-20	43.50	43.95	42.55	42.90	10250500
FFBL	2007-09-19	42.95	43.80	42.75	43.50	13402500
FFBL	2007-09-18	42.80	43.15	42.50	42.50	6301000
FFBL	2007-09-17	42.05	43.10	41.70	42.50	7248500
FFBL	2007-09-14	42.00	42.65	41.60	42.10	6622000
FFBL	2007-09-13	42.90	42.95	41.75	42.00	5591500
FFBL	2007-09-12	40.90	42.80	40.90	42.80	16897000
FFBL	2007-09-11	42.00	42.25	41.15	41.50	2870000
FFBL	2007-09-10	39.25	41.80	39.25	41.50	790500
FFBL	2007-09-07	40.70	40.80	40.00	40.50	409500
FFBL	2007-09-06	41.90	41.90	40.80	40.80	1702500
FFBL	2007-09-05	40.00	41.55	40.00	41.55	5213000
FFBL	2007-09-04	38.80	40.10	38.50	39.60	5138000
FFBL	2007-09-03	39.25	39.55	38.55	39.00	3514500
FFBL	2007-08-31	41.45	41.45	39.45	40.10	7474500
FFBL	2007-08-30	41.65	41.95	40.75	41.45	4199000
FFBL	2007-08-29	39.95	41.75	39.70	41.30	8303000
FFBL	2007-08-28	39.75	40.15	39.10	39.85	4947000
FFBL	2007-08-27	40.00	40.80	39.75	39.75	2641000
FFBL	2007-08-24	39.60	40.65	38.50	40.35	5687500
FFBL	2007-08-23	42.10	42.45	39.90	40.20	6443000
FFBL	2007-08-22	41.30	42.20	39.40	42.00	9629000
FFBL	2007-08-21	43.50	43.50	41.30	41.30	6426500
FFBL	2007-08-20	43.30	43.80	43.05	43.45	6634000
FFBL	2007-08-17	42.45	43.55	42.35	42.55	7713000
FFBL	2007-08-16	43.45	43.45	42.30	42.70	8852500
FFBL	2007-08-15	42.95	43.45	41.60	43.45	8707500
FFBL	2007-08-13	42.80	43.20	41.50	42.00	7335000
FFBL	2007-08-10	44.90	45.40	42.25	43.30	6533000
FFBL	2007-08-09	43.70	44.65	43.70	44.15	9435500
FFBL	2007-08-08	45.65	46.15	45.55	45.95	1819500
FFBL	2007-08-07	46.35	46.45	44.60	45.50	7847000
FFBL	2007-08-06	47.60	47.95	46.05	46.35	14567500
FFBL	2007-08-03	46.75	47.50	46.50	47.50	22630500
FFBL	2007-08-02	45.50	46.60	45.40	46.55	16395000
FFBL	2007-08-01	45.25	45.80	45.05	45.50	3616000
FFBL	2007-07-31	45.30	45.85	45.10	45.30	5139000
FFBL	2007-07-30	44.85	45.40	44.55	45.25	5815000
FFBL	2007-07-27	45.20	45.95	44.00	45.20	14107000
FFBL	2007-07-26	45.00	46.65	44.70	45.60	21941500
FFBL	2007-07-25	45.00	45.65	44.50	44.95	8965500
FFBL	2007-07-24	47.00	47.00	45.40	45.50	7349500
FFBL	2007-07-23	46.60	47.30	45.95	46.55	15044500
FFBL	2007-07-20	44.25	46.35	43.55	45.85	16752000
FFBL	2007-07-19	45.90	46.10	43.55	44.90	22093500
FFBL	2007-07-18	47.05	47.95	45.05	45.80	23106000
FFBL	2007-07-17	46.20	47.95	45.40	47.40	20387500
FFBL	2007-07-16	44.65	47.25	44.60	46.10	35669000
FFBL	2007-07-13	43.00	45.20	42.95	45.20	18036000
FFBL	2007-07-12	42.95	43.55	42.75	43.05	12333500
FFBL	2007-07-11	40.90	42.80	40.25	42.75	24338500
FFBL	2007-07-10	41.20	41.60	40.20	40.80	11459000
FFBL	2007-07-09	39.35	41.15	39.35	41.15	32444500
FFBL	2007-07-06	39.55	40.00	39.10	39.20	8793500
FFBL	2007-07-05	39.75	39.90	39.25	39.40	4621000
FFBL	2007-07-04	39.45	40.25	39.20	39.45	18303500
FFBL	2007-07-03	39.80	39.90	38.75	39.40	11169500
FFBL	2007-07-02	39.00	39.75	39.00	39.55	10281500
FFBL	2007-06-29	39.20	39.60	38.75	39.00	8574500
FFBL	2007-06-28	39.60	39.75	39.20	39.20	7298500
FFBL	2007-06-27	39.10	39.75	39.00	39.50	14130500
FFBL	2007-06-26	38.80	39.60	38.65	38.95	11377000
FFBL	2007-06-25	38.20	39.20	37.85	38.85	21516500
FFBL	2007-06-22	38.40	38.55	36.90	38.25	12268000
FFBL	2007-06-21	37.65	38.70	37.15	38.30	25487000
FFBL	2007-06-20	37.80	38.05	37.40	37.65	7259000
FFBL	2007-06-19	38.00	38.25	37.60	37.65	5239500
FFBL	2007-06-18	38.00	38.25	37.85	37.95	7281000
FFBL	2007-06-15	38.80	39.05	37.40	37.85	17950000
FFBL	2007-06-14	37.50	38.85	37.50	38.70	50819000
FFBL	2007-06-13	37.15	37.90	36.75	37.05	19872500
FFBL	2007-06-12	37.45	37.50	37.05	37.10	9240000
FFBL	2007-06-11	37.70	38.30	37.05	37.25	19056500
FFBL	2007-06-08	37.40	37.55	36.80	37.05	9070000
FFBL	2007-06-07	37.40	37.85	37.05	37.25	8778500
FFBL	2007-06-06	38.00	38.40	37.15	37.50	17171000
FFBL	2007-06-05	37.15	38.10	37.10	37.95	21695000
FFBL	2007-06-04	36.20	37.40	35.90	37.35	25104500
FFBL	2007-06-01	36.70	36.90	36.05	36.05	16455500
FFBL	2007-05-31	36.75	37.40	36.50	36.55	14872000
FFBL	2007-05-30	37.00	37.30	36.60	36.65	6387500
FFBL	2007-05-29	37.25	37.60	36.65	37.00	6135500
FFBL	2007-05-28	37.55	38.00	37.45	37.45	8327500
FFBL	2007-05-25	37.15	38.20	36.90	37.55	27290500
FFBL	2007-05-24	37.00	37.30	36.85	37.05	11623000
FFBL	2007-05-23	36.70	36.85	36.25	36.75	6553000
FFBL	2007-05-22	36.25	36.85	36.20	36.60	5405000
FFBL	2007-05-21	36.50	36.75	36.10	36.15	4639500
FFBL	2007-05-18	36.75	37.05	36.55	36.60	6119000
FFBL	2007-05-17	36.40	37.05	36.15	36.75	12153500
FFBL	2007-05-16	36.75	37.20	35.45	36.25	17033500
FFBL	2007-05-15	37.70	37.85	36.70	36.85	15112500
FFBL	2007-05-14	35.50	38.00	35.40	37.25	31915500
FFBL	2007-05-11	34.65	36.40	34.45	36.35	32263500
FFBL	2007-05-10	35.30	35.35	34.80	34.80	4577000
FFBL	2007-05-09	35.85	36.10	35.00	35.25	16928500
FFBL	2007-05-08	34.75	35.65	34.25	35.40	15421000
FFBL	2007-05-07	35.95	36.10	34.45	34.45	17443000
FFBL	2007-05-04	36.40	36.65	36.00	36.25	22391500
FFBL	2007-05-03	35.05	36.50	34.65	36.40	39953500
FFBL	2007-05-02	35.10	36.10	34.90	34.90	18073500
FFBL	2007-04-30	34.20	35.75	34.20	35.30	28084500
FFBL	2007-04-27	32.70	34.20	32.60	34.20	31251500
FFBL	2007-04-26	32.60	32.80	32.40	32.60	2805500
FFBL	2007-04-25	33.00	33.35	32.55	32.65	4437500
FFBL	2007-04-24	32.95	33.20	32.80	33.00	3533000
FFBL	2007-04-23	32.70	33.00	32.45	32.95	1984000
FFBL	2007-04-20	32.75	33.50	32.65	32.70	6317000
FFBL	2007-04-19	33.70	33.75	32.85	32.90	8875000
FFBL	2007-04-18	33.25	33.95	33.25	33.60	22073000
FFBL	2007-04-17	32.90	33.30	32.35	33.30	12008000
FFBL	2007-04-16	32.80	33.30	32.50	32.85	10761000
FFBL	2007-04-13	32.70	33.05	32.45	32.70	6338500
FFBL	2007-04-12	33.30	33.45	32.60	32.70	9798500
FFBL	2007-04-11	33.30	33.55	32.90	33.25	6313000
FFBL	2007-04-10	34.00	34.05	33.10	33.25	5196500
FFBL	2007-04-09	33.40	34.10	33.40	33.70	15225500
FFBL	2007-04-06	33.10	33.85	33.10	33.50	18948000
FFBL	2007-04-05	33.20	33.50	33.00	33.20	10650500
FFBL	2007-04-04	32.25	33.25	32.15	33.15	35178500
FFBL	2007-04-03	31.90	32.60	31.90	32.20	17430500
FFBL	2007-03-30	32.00	32.15	31.70	31.85	12501500
FFBL	2007-03-29	30.90	32.00	30.70	31.85	18592500
FFBL	2007-03-28	31.50	31.75	30.80	30.85	8381500
FFBL	2007-03-27	30.80	31.55	30.80	31.40	14332000
FFBL	2007-03-26	30.20	30.85	30.15	30.60	2771000
FFBL	2007-03-22	30.75	30.90	30.35	30.40	2299000
FFBL	2007-03-21	31.50	31.55	30.45	30.65	7235500
FFBL	2007-03-20	30.80	31.40	30.45	31.10	7276500
FFBL	2007-03-19	32.00	32.35	30.60	30.85	16338000
FFBL	2007-03-16	32.45	32.45	31.25	31.50	18542000
FFBL	2007-03-15	32.20	32.55	32.05	32.15	10855500
FFBL	2007-03-14	32.40	32.90	32.00	32.05	16100500
FFBL	2007-03-13	32.05	33.30	32.05	32.55	30633000
FFBL	2007-03-12	31.75	32.35	31.40	32.10	7697500
FFBL	2007-03-09	31.40	32.60	31.40	32.00	28166000
FFBL	2007-03-08	31.35	31.50	30.85	31.40	14192000
FFBL	2007-03-07	30.15	30.95	30.15	30.95	4956500
FFBL	2007-03-06	30.05	30.40	29.70	30.00	3137000
FFBL	2007-03-05	30.50	30.50	29.30	29.85	5021000
FFBL	2007-03-02	30.70	31.05	30.00	30.35	6181000
FFBL	2007-03-01	30.95	31.50	30.00	30.40	9864000
FFBL	2007-02-28	31.75	31.75	30.90	30.95	10764000
FFBL	2007-02-27	31.90	32.25	31.25	31.95	8915000
FFBL	2007-02-26	32.80	33.15	31.90	32.00	12281500
FFBL	2007-02-23	32.25	33.10	32.15	32.60	13995000
FFBL	2007-02-22	31.55	32.35	31.40	32.05	12332000
FFBL	2007-02-21	32.00	32.10	31.10	31.40	6460000
FFBL	2007-02-20	33.40	33.85	32.95	33.10	4032000
FFBL	2007-02-19	32.05	33.20	32.05	33.05	3403500
FFBL	2007-02-16	32.35	33.00	32.00	32.15	3286500
FFBL	2007-02-15	32.00	32.45	31.45	32.25	1778000
FFBL	2007-02-14	32.20	32.90	31.50	31.65	3339500
FFBL	2007-02-13	32.25	32.70	31.60	32.10	11269500
FFBL	2007-02-12	33.50	33.85	32.30	32.45	9304500
FFBL	2007-02-09	33.75	34.45	33.15	33.45	23512500
FFBL	2007-02-08	33.70	34.30	33.45	33.80	24810000
FFBL	2007-02-07	33.00	33.80	32.75	33.60	18409000
FFBL	2007-02-06	34.40	34.70	33.10	33.10	28890000
FFBL	2007-02-02	32.70	34.00	32.40	34.00	37683000
FFBL	2007-02-01	31.30	32.50	30.50	32.40	38254000
FFBL	2007-01-31	30.75	31.25	30.70	31.15	12704000
FFBL	2007-01-26	30.25	30.95	29.75	30.70	15708000
FFBL	2007-01-25	30.20	30.40	29.80	30.25	16381000
FFBL	2007-01-24	29.60	30.50	29.30	30.15	18802500
FFBL	2007-01-23	30.20	30.35	29.45	29.60	5164500
FFBL	2007-01-22	30.40	30.60	30.15	30.25	5763500
FFBL	2007-01-19	29.10	30.45	29.10	30.25	20330000
FFBL	2007-01-18	29.25	29.50	29.00	29.15	2567000
FFBL	2007-01-17	28.90	29.55	28.75	29.30	6055500
FFBL	2007-01-16	29.10	29.25	28.75	28.80	1477500
FFBL	2007-01-15	28.95	29.40	28.95	29.00	5139500
FFBL	2007-01-12	29.00	29.05	28.50	28.85	2340500
FFBL	2007-01-11	29.20	29.25	28.80	28.80	1676500
FFBL	2007-01-10	28.70	29.20	28.55	29.10	3337000
FFBL	2007-01-09	28.65	28.95	28.60	28.70	1617500
FFBL	2007-01-08	28.45	28.75	28.30	28.40	1280500
FFBL	2007-01-05	28.25	28.45	27.90	28.40	2409000
FFBL	2007-01-04	28.50	28.75	28.25	28.40	1813000
FFBL	2007-01-03	28.40	28.45	28.25	28.40	231500
FFBL	2006-12-29	28.30	28.55	28.20	28.50	944000
FFBL	2006-12-28	28.30	28.50	28.10	28.30	678500
FFBL	2006-12-27	28.55	28.90	28.20	28.25	2985000
FFBL	2006-12-26	28.05	28.70	28.05	28.45	1709500
FFBL	2006-12-22	27.60	28.35	27.35	28.35	5478000
FFBL	2006-12-21	28.75	28.90	27.75	27.85	1444000
FFBL	2006-12-20	28.10	28.85	27.70	28.60	4065000
FFBL	2006-12-19	28.65	28.85	27.40	28.05	4688500
FFBL	2006-12-18	29.30	29.45	28.25	28.60	2026500
FFBL	2006-12-15	29.65	29.85	29.25	29.40	1126500
FFBL	2006-12-14	29.80	30.00	29.60	29.70	2125500
FFBL	2006-12-13	30.00	30.00	29.55	29.65	1745000
FFBL	2006-12-12	30.00	30.55	29.80	30.00	7376000
FFBL	2006-12-11	29.95	30.20	29.55	29.95	4816500
FFBL	2006-12-08	30.60	30.85	29.85	30.00	7114000
FFBL	2006-12-07	30.75	31.40	30.40	30.70	11710000
FFBL	2006-12-06	29.90	31.00	29.75	30.75	14228500
FFBL	2006-12-05	28.95	29.95	28.80	29.90	6317500
FFBL	2006-12-04	28.15	28.95	28.05	28.80	2263000
FFBL	2006-12-01	28.10	28.70	27.90	28.15	2370000
FFBL	2006-11-30	28.90	29.10	28.30	28.60	2453500
FFBL	2006-11-29	29.25	29.50	28.75	28.85	2905500
FFBL	2006-11-28	29.95	29.95	29.35	29.40	1580000
FFBL	2006-11-27	29.90	30.25	29.60	29.70	2956500
FFBL	2006-11-24	30.15	30.70	29.75	29.85	6318000
FFBL	2006-11-23	29.00	30.30	29.00	30.25	17068000
FFBL	2006-11-22	28.40	29.10	28.00	28.90	8536500
FFBL	2006-11-21	28.35	28.70	28.20	28.25	5833000
FFBL	2006-11-20	28.80	28.85	28.20	28.25	2484500
FFBL	2006-11-17	28.50	29.35	28.45	28.75	7359000
FFBL	2006-11-16	28.80	28.85	28.10	28.75	2000000
FFBL	2006-11-15	29.40	29.70	28.70	28.75	2357000
FFBL	2006-11-14	29.75	29.75	29.20	29.50	3257000
FFBL	2006-11-13	30.70	30.70	29.80	30.50	2390500
FFBL	2006-11-10	30.00	30.50	29.25	30.50	3264000
FFBL	2006-11-08	29.80	30.60	29.10	30.25	6179000
FFBL	2006-11-07	30.30	30.55	29.15	29.80	2908500
FFBL	2006-11-06	31.20	31.35	30.40	30.50	4792000
FFBL	2006-11-03	29.85	30.60	29.45	30.60	24651500
FFBL	2006-11-02	28.80	29.55	28.80	29.15	14895500
FFBL	2006-11-01	28.75	29.45	28.20	28.90	11600000
FFBL	2006-10-31	29.00	29.75	28.20	28.95	10889000
FFBL	2006-10-30	27.95	28.95	27.65	28.90	19181500
FFBL	2006-10-19	27.90	28.15	27.25	27.60	7485500
FFBL	2006-10-18	27.95	28.20	27.75	27.80	3325000
FFBL	2006-10-17	27.55	28.25	27.35	27.95	4758000
FFBL	2006-10-16	27.75	28.00	27.45	27.55	1054500
FFBL	2006-10-13	27.75	28.15	27.60	27.65	2205500
FFBL	2006-10-12	28.00	28.25	27.25	27.65	6120500
FFBL	2006-10-11	28.70	29.05	27.95	28.00	7278000
FFBL	2006-10-10	27.65	28.80	27.55	28.60	10048000
FFBL	2006-10-09	28.05	28.05	27.05	27.85	2348000
FFBL	2006-10-06	28.00	28.25	27.80	27.90	2070000
FFBL	2006-10-05	27.45	28.35	27.45	28.10	5249500
FFBL	2006-10-04	27.30	27.55	27.10	27.55	1751000
FFBL	2006-10-03	28.00	28.10	27.30	27.55	2493000
FFBL	2006-10-02	27.90	28.60	27.80	27.95	7542000
FFBL	2006-09-29	28.30	28.30	27.80	27.90	2605500
FFBL	2006-09-28	27.15	28.30	27.15	27.90	10923500
FFBL	2006-09-27	26.90	27.40	26.80	27.10	2651000
FFBL	2006-09-26	26.90	27.10	26.65	27.10	887000
FFBL	2006-09-25	27.05	27.20	26.55	27.00	1550000
FFBL	2006-09-22	26.70	27.80	26.50	27.10	10769500
FFBL	2006-09-21	26.20	26.65	26.10	26.55	2945000
FFBL	2006-09-20	25.95	26.30	25.90	26.10	1760500
FFBL	2006-09-19	26.05	26.20	25.70	26.00	1028500
FFBL	2006-09-18	26.50	26.55	25.90	26.10	1086000
FFBL	2006-09-15	26.70	27.10	26.25	26.45	2584500
FFBL	2006-09-14	26.65	26.95	26.30	26.65	1263500
FFBL	2006-09-13	27.30	27.35	26.70	26.75	3715500
FFBL	2006-09-12	26.75	27.70	26.75	27.70	3084000
FFBL	2006-09-11	26.35	26.55	26.30	26.40	875000
FFBL	2006-09-08	26.30	26.40	25.85	26.25	760000
FFBL	2006-09-07	26.45	26.65	26.25	26.30	809500
FFBL	2006-09-06	26.15	26.60	26.15	26.40	587500
FFBL	2006-09-05	27.15	27.15	26.10	26.25	3499000
FFBL	2006-09-04	27.15	27.55	26.85	27.00	4114500
FFBL	2006-09-01	26.80	27.20	26.30	27.10	3480000
FFBL	2006-08-31	27.25	27.25	26.50	26.60	3311500
FFBL	2006-08-30	26.10	27.30	26.05	27.00	13419000
FFBL	2006-08-29	26.00	26.00	25.30	26.00	3194500
FFBL	2006-08-28	24.15	26.00	24.15	25.80	4432500
FFBL	2006-08-25	26.20	26.25	24.85	25.10	8642500
FFBL	2006-08-24	26.90	27.10	26.00	26.15	4322000
FFBL	2006-08-23	26.95	27.05	26.30	26.90	4423000
FFBL	2006-08-22	27.45	27.50	26.55	26.90	4434000
FFBL	2006-08-21	27.30	27.85	27.20	27.40	4250000
FFBL	2006-08-18	27.50	27.80	27.25	27.25	2788000
FFBL	2006-08-17	28.20	28.20	27.40	27.55	7195000
FFBL	2006-08-16	27.30	28.05	27.30	27.90	5956500
FFBL	2006-08-15	28.15	28.25	27.20	27.30	3066000
FFBL	2006-08-11	27.30	28.40	27.25	28.00	9674500
FFBL	2006-08-10	27.80	27.95	26.55	27.05	6001000
FFBL	2006-08-09	28.65	28.75	27.25	27.55	4127500
FFBL	2006-08-08	28.75	29.00	28.35	28.40	6854000
FFBL	2006-08-07	28.95	28.95	28.40	28.55	5110500
FFBL	2006-08-04	29.25	29.60	28.60	28.75	14678000
FFBL	2006-08-03	28.05	29.40	27.80	29.25	14098500
FFBL	2006-08-02	27.85	28.60	27.80	28.00	3510000
FFBL	2006-08-01	28.60	28.60	27.90	28.10	1644500
FFBL	2006-07-31	27.25	28.60	27.25	28.50	8426000
FFBL	2006-07-28	27.95	27.95	27.05	27.25	1952500
FFBL	2006-07-27	28.30	28.40	27.90	27.95	1694500
FFBL	2006-07-26	28.80	28.80	28.10	28.20	2716500
FFBL	2006-07-25	29.05	29.55	28.35	28.75	8859500
FFBL	2006-07-24	29.35	29.50	28.85	28.85	2552000
FFBL	2006-07-21	29.40	29.40	28.65	29.00	2298500
FFBL	2006-07-20	30.00	30.15	28.90	29.40	4935000
FFBL	2006-07-19	30.00	30.50	29.75	29.90	8526500
FFBL	2006-07-18	29.90	30.60	29.85	30.10	5569000
FFBL	2006-07-17	29.70	30.30	29.30	29.75	6769500
FFBL	2006-07-14	30.10	30.10	29.25	29.70	1982000
FFBL	2006-07-13	30.00	30.55	29.85	29.95	4308500
FFBL	2006-07-12	28.90	30.05	28.80	29.90	4732500
FFBL	2006-07-11	28.25	29.10	28.20	28.90	2014000
FFBL	2006-07-10	29.55	29.55	28.25	28.50	2232500
FFBL	2006-07-07	30.10	30.60	29.50	29.50	2624500
FFBL	2006-07-06	30.30	30.90	29.65	30.10	8943000
FFBL	2006-07-05	28.50	30.15	28.15	30.05	6128500
FFBL	2006-07-04	28.20	29.15	27.65	28.75	3216500
FFBL	2006-07-03	29.30	29.30	27.80	28.35	2076500
FFBL	2006-06-30	30.00	30.20	28.80	29.25	5383000
FFBL	2006-06-29	28.65	29.30	28.60	29.30	4048000
FFBL	2006-06-28	26.70	27.95	26.35	27.95	3592000
FFBL	2006-06-27	27.25	27.70	26.30	26.65	3465500
FFBL	2006-06-26	29.75	29.75	27.65	27.65	3603500
FFBL	2006-06-23	30.60	30.80	30.30	30.40	888000
FFBL	2006-06-22	30.50	30.90	29.80	30.60	3314000
FFBL	2006-06-21	30.90	31.10	30.10	30.40	2769500
FFBL	2006-06-20	31.50	31.80	30.75	31.00	5421500
FFBL	2006-06-19	31.00	31.00	30.60	31.00	4324000
FFBL	2006-06-16	29.55	29.55	29.10	29.55	1340500
FFBL	2006-06-15	28.00	28.15	26.75	28.15	3068500
FFBL	2006-06-14	29.25	30.45	26.75	26.85	5906500
FFBL	2006-06-13	30.90	31.00	29.60	29.60	4064000
FFBL	2006-06-12	31.10	31.75	30.95	31.15	2268500
FFBL	2006-06-09	29.80	32.00	29.55	31.25	6188000
FFBL	2006-06-08	32.30	32.40	31.00	31.00	3637000
FFBL	2006-06-07	34.45	34.60	32.55	32.60	11921000
FFBL	2006-06-06	32.70	35.00	32.50	34.25	13188500
FFBL	2006-06-05	33.55	34.00	33.30	33.45	2606500
FFBL	2006-06-02	33.75	33.95	33.10	33.65	4790000
FFBL	2006-06-01	32.30	33.70	32.30	33.70	7880000
FFBL	2006-05-31	34.00	34.55	32.10	32.10	10603000
FFBL	2006-05-30	32.90	34.15	31.60	33.75	9204000
FFBL	2006-05-29	35.40	35.40	33.25	33.25	4307500
FFBL	2006-05-26	36.00	36.25	34.75	34.95	3447000
FFBL	2006-05-25	35.80	36.70	35.70	36.10	7712000
FFBL	2006-05-24	35.50	35.80	35.10	35.75	3454000
FFBL	2006-05-23	35.00	35.55	34.75	35.35	5026000
FFBL	2006-05-22	33.90	35.05	33.75	34.80	5550000
FFBL	2006-05-19	33.30	33.85	33.00	33.85	4218500
FFBL	2006-05-18	35.25	35.25	33.25	33.45	5106500
FFBL	2006-05-17	34.00	35.00	34.00	34.95	9078000
FFBL	2006-05-16	34.75	35.00	33.30	33.60	7255500
FFBL	2006-05-15	36.30	36.30	34.45	34.45	7947000
FFBL	2006-05-12	36.50	36.75	36.00	36.25	2258000
FFBL	2006-05-11	37.10	37.10	36.10	36.50	2309500
FFBL	2006-05-10	37.00	37.30	36.30	36.95	2350500
FFBL	2006-05-09	37.75	37.90	36.90	36.90	2781000
FFBL	2006-05-08	38.15	38.15	37.40	37.60	1539500
FFBL	2006-05-05	38.25	38.30	37.65	37.85	3410500
FFBL	2006-05-04	38.20	38.60	37.75	38.15	9074000
FFBL	2006-05-03	38.30	38.55	37.95	38.15	7941000
FFBL	2006-05-02	36.10	37.95	36.10	37.95	12601000
FFBL	2006-04-28	37.60	37.80	35.90	36.15	14010500
FFBL	2006-04-27	38.00	38.00	37.05	37.75	3216500
FFBL	2006-04-26	38.35	38.60	37.80	37.95	4286000
FFBL	2006-04-25	37.50	38.15	37.25	38.10	10495500
FFBL	2006-04-24	40.20	40.25	37.95	37.95	21850500
FFBL	2006-04-21	41.20	41.30	39.65	39.90	18549500
FFBL	2006-04-20	41.75	42.55	40.95	41.25	19283000
FFBL	2006-04-19	42.20	42.65	40.60	41.45	12413000
FFBL	2006-04-18	42.60	43.00	41.90	41.90	21622000
FFBL	2006-04-17	42.10	42.50	41.75	42.25	8560500
FFBL	2006-04-14	42.00	42.50	41.95	42.10	3281000
FFBL	2006-04-13	42.05	42.55	41.80	42.10	5469000
FFBL	2006-04-10	43.15	43.30	42.20	42.45	7713500
FFBL	2006-04-07	42.65	43.45	42.65	43.00	13686000
FFBL	2006-04-06	42.90	43.20	42.55	42.60	10530500
FFBL	2006-04-05	43.30	43.40	42.70	42.85	12853500
FFBL	2006-04-04	43.00	43.45	42.80	43.10	19297000
FFBL	2006-04-03	42.65	43.15	42.25	43.00	29764500
FFBL	2006-03-31	41.95	42.85	41.85	42.55	39198500
FFBL	2006-03-30	40.70	41.95	40.55	41.75	38016500
FFBL	2006-03-29	41.60	41.70	40.40	40.55	14198500
FFBL	2006-03-28	40.55	41.60	40.35	41.45	35635500
FFBL	2006-03-27	40.35	40.95	40.15	40.45	14998000
FFBL	2006-03-24	40.60	40.85	40.10	40.35	6974000
FFBL	2006-03-22	40.30	40.55	40.00	40.40	6998500
FFBL	2006-03-21	40.30	40.90	39.60	40.05	14243500
FFBL	2006-03-20	40.45	41.20	39.85	40.00	30183500
FFBL	2006-03-17	40.10	40.75	39.65	40.00	18447500
FFBL	2006-03-16	38.25	40.25	37.90	40.00	25037500
FFBL	2006-03-15	38.55	39.25	37.95	38.50	13956500
FFBL	2006-03-14	36.85	38.60	36.05	38.50	13853000
FFBL	2006-03-13	39.50	39.80	36.85	36.85	17000000
FFBL	2006-03-10	40.75	41.00	38.75	38.75	14070000
FFBL	2006-03-09	40.50	41.30	39.00	40.75	13880500
FFBL	2006-03-08	42.55	42.70	40.35	40.35	11221500
FFBL	2006-03-07	40.30	42.50	40.30	42.45	20151500
FFBL	2006-03-06	43.90	44.20	41.75	41.75	19551500
FFBL	2006-03-03	43.25	43.90	42.30	43.90	43546500
FFBL	2006-03-02	42.00	43.45	41.80	43.35	61922500
FFBL	2006-03-01	40.75	41.65	40.30	41.65	51922000
FFBL	2006-02-28	38.75	39.80	38.30	39.70	11390500
FFBL	2006-02-27	40.20	40.25	37.95	38.45	19722500
FFBL	2006-02-24	41.10	41.25	39.30	39.90	11357000
FFBL	2006-02-23	42.00	42.00	41.00	41.00	9631500
FFBL	2006-02-22	42.55	42.75	41.35	41.80	17512000
FFBL	2006-02-21	42.95	43.50	42.25	42.50	39130500
FFBL	2006-02-20	42.45	42.95	42.00	42.65	26269500
FFBL	2006-02-17	42.00	43.20	41.75	42.10	22170500
FFBL	2006-02-16	42.20	42.60	42.05	42.35	5708500
FFBL	2006-02-15	42.25	42.70	42.05	42.50	2937500
FFBL	2006-02-14	43.75	43.80	41.40	42.20	4943500
FFBL	2006-02-13	43.20	44.15	42.50	43.55	14232000
FFBL	2006-02-10	42.60	43.20	42.60	43.05	7477000
FFBL	2006-02-07	43.10	43.60	42.50	42.60	23313000
FFBL	2006-02-06	43.80	44.05	42.75	43.00	17143500
FFBL	2006-02-03	42.50	43.70	42.50	43.55	64893000
FFBL	2006-02-02	42.05	42.80	41.00	42.70	67886496
FFBL	2006-02-01	42.00	42.35	40.80	41.65	41027000
FFBL	2006-01-31	41.85	42.90	41.20	41.65	66602500
FFBL	2006-01-30	41.00	42.50	40.90	41.80	67142496
FFBL	2006-01-27	40.00	40.80	39.75	40.70	41740000
FFBL	2006-01-26	38.80	40.10	38.35	39.95	39412000
FFBL	2006-01-25	38.35	38.95	38.20	38.60	6532000
FFBL	2006-01-24	39.50	39.70	38.25	38.35	6564000
FFBL	2006-01-23	39.70	40.00	39.45	39.45	5074000
FFBL	2006-01-20	40.00	40.30	39.50	39.70	7724500
FFBL	2006-01-19	40.15	40.50	39.80	40.05	14759000
FFBL	2006-01-18	41.10	41.10	40.05	40.20	28306000
FFBL	2006-01-17	40.80	41.40	40.65	40.80	45928500
FFBL	2006-01-16	40.50	40.95	40.35	40.60	31803500
FFBL	2006-01-09	39.80	40.40	39.75	40.15	27857500
FFBL	2006-01-06	39.90	40.20	39.60	39.70	35790500
FFBL	2006-01-05	39.15	39.85	38.75	39.75	38721500
FFBL	2006-01-04	38.95	39.40	38.70	38.80	17241000
FFBL	2006-01-03	38.90	39.25	38.80	38.85	19221500
FFBL	2006-01-02	37.90	38.90	37.90	38.70	12145000
FFBL	2005-12-29	37.90	38.40	37.60	38.20	10203500
FFBL	2005-12-28	37.75	38.25	37.70	37.90	5233500
FFBL	2005-12-27	37.70	37.95	37.40	37.90	4599000
FFBL	2005-12-26	38.65	38.65	37.50	37.60	6068500
FFBL	2005-12-23	38.50	38.95	38.25	38.45	7851000
FFBL	2005-12-22	38.35	38.85	38.15	38.50	17669000
FFBL	2005-12-21	37.65	38.65	37.65	38.35	15324000
FFBL	2005-12-20	37.45	37.85	37.20	37.65	7572500
FFBL	2005-12-19	38.40	38.60	37.30	37.45	8103500
FFBL	2005-12-16	38.75	39.25	38.20	38.45	17699000
FFBL	2005-12-15	38.50	39.00	38.25	38.70	11356500
FFBL	2005-12-14	39.30	39.70	38.15	38.60	19122500
FFBL	2005-12-13	39.45	39.75	39.20	39.40	14039000
FFBL	2005-12-12	39.55	39.65	38.90	39.25	10467000
FFBL	2005-12-09	39.75	39.90	39.10	39.40	9039000
FFBL	2005-12-08	39.60	40.25	39.50	39.65	23857000
FFBL	2005-12-07	40.30	40.40	39.45	39.60	18427000
FFBL	2005-12-06	40.40	40.90	39.95	40.10	54174500
FFBL	2005-12-05	38.40	40.10	38.20	40.10	84389504
FFBL	2005-12-02	37.30	38.45	36.90	38.20	29335500
FFBL	2005-12-01	37.60	37.75	36.50	37.15	20069000
FFBL	2005-11-30	38.40	38.75	36.55	37.00	47711500
FFBL	2005-11-29	38.45	38.55	38.00	38.20	19386500
FFBL	2005-11-28	38.20	38.70	38.10	38.25	25550000
FFBL	2005-11-25	38.00	38.35	37.80	37.95	12845000
FFBL	2005-11-24	38.35	38.70	37.85	37.95	15514500
FFBL	2005-11-23	38.50	38.95	38.10	38.15	49145500
FFBL	2005-11-22	37.20	38.45	36.85	38.15	79088000
FFBL	2005-11-21	37.60	37.95	37.00	37.10	27071000
FFBL	2005-11-18	36.20	37.50	36.20	37.40	44656000
FFBL	2005-11-17	36.80	36.85	36.00	36.30	10089000
FFBL	2005-11-16	36.60	37.15	35.80	36.75	42419000
FFBL	2005-11-15	36.70	37.15	36.15	36.35	21910500
FFBL	2005-11-14	34.75	36.45	34.75	36.45	23088000
FFBL	2005-11-11	36.25	36.35	35.45	35.50	3311500
FFBL	2005-11-10	36.00	36.60	35.85	36.15	6115500
FFBL	2005-11-08	35.00	36.00	34.80	35.90	9605500
FFBL	2005-11-07	34.65	35.05	34.40	34.90	3445000
FFBL	2005-11-02	34.15	34.35	33.90	34.35	2152000
FFBL	2005-10-31	33.25	34.15	33.25	33.70	5378000
FFBL	2005-10-27	33.90	34.35	33.60	34.10	6467500
FFBL	2005-10-26	34.60	34.60	33.10	33.70	6286000
FFBL	2005-10-25	35.40	35.55	34.20	34.35	9148000
FFBL	2005-10-24	33.90	35.15	33.90	35.15	10499000
FFBL	2005-10-21	35.00	35.40	33.75	33.90	9796000
FFBL	2005-10-20	36.05	36.55	34.50	34.65	27881000
FFBL	2005-10-19	35.00	35.80	34.75	35.60	10273000
FFBL	2005-10-18	36.00	36.95	34.30	34.50	22104500
FFBL	2005-10-17	36.60	37.00	35.90	36.10	11935500
FFBL	2005-10-14	36.80	36.90	36.25	36.35	9337500
FFBL	2005-10-13	36.60	37.60	36.20	36.65	52052500
FFBL	2005-10-12	36.90	37.00	36.35	36.65	12234000
FFBL	2005-10-11	36.30	37.00	36.15	36.60	26350000
FFBL	2005-10-10	35.90	36.30	35.65	35.80	6482000
FFBL	2005-10-07	35.90	36.65	35.90	36.05	10834000
FFBL	2005-10-06	36.45	36.50	35.90	36.00	7595000
FFBL	2005-10-05	35.95	36.75	35.95	36.25	15185000
FFBL	2005-10-04	36.40	36.45	35.80	35.95	16068000
FFBL	2005-10-03	36.75	37.00	36.05	36.15	15923500
FFBL	2005-09-30	36.30	37.00	35.90	36.75	25445000
FFBL	2005-09-29	37.00	37.20	36.15	36.20	12280000
FFBL	2005-09-28	37.60	37.85	36.20	36.95	35621000
FFBL	2005-09-27	36.50	37.55	36.40	37.55	43206500
FFBL	2005-09-26	37.20	37.30	36.40	36.40	16207500
FFBL	2005-09-23	36.10	37.00	36.00	36.90	53917000
FFBL	2005-09-22	34.80	36.15	34.80	35.70	58296000
FFBL	2005-09-21	34.50	34.75	34.15	34.45	7585000
FFBL	2005-09-20	33.75	34.65	33.75	34.30	12310500
FFBL	2005-09-19	33.70	33.95	33.50	33.55	5219000
FFBL	2005-09-16	34.80	34.80	33.65	33.75	6896000
FFBL	2005-09-15	35.15	35.35	34.35	34.35	11908000
FFBL	2005-09-14	34.10	35.10	34.05	34.80	16581000
FFBL	2005-09-13	34.90	35.00	34.05	34.10	6006000
FFBL	2005-09-12	35.60	36.20	35.40	36.05	3480000
FFBL	2005-09-09	34.95	35.95	34.95	35.85	8849000
FFBL	2005-09-08	34.50	35.00	34.20	34.95	4859500
FFBL	2005-09-07	34.40	34.85	34.25	34.50	526500
FFBL	2005-09-06	34.95	34.95	34.30	34.55	1798500
FFBL	2005-09-05	34.65	34.95	34.10	34.80	12489500
FFBL	2005-09-02	34.95	35.15	34.50	34.50	9633500
FFBL	2005-09-01	35.00	35.45	34.50	34.85	22658000
FFBL	2005-08-31	35.45	35.60	34.75	34.85	26745000
FFBL	2005-08-30	35.00	35.65	34.60	35.20	40295500
FFBL	2005-08-29	34.25	35.30	34.25	34.90	40880000
FFBL	2005-08-26	34.30	34.65	33.95	34.15	12603000
FFBL	2005-08-25	34.55	34.70	33.90	34.15	23222500
FFBL	2005-08-24	34.05	35.20	33.60	34.30	34422500
FFBL	2005-08-23	33.30	34.55	32.90	34.00	46790000
FFBL	2005-08-22	32.70	32.95	32.20	32.95	15798000
FFBL	2005-08-19	30.25	31.50	30.25	31.40	18045500
FFBL	2005-08-17	30.10	30.25	29.85	30.00	1190000
FFBL	2005-08-16	29.75	30.20	29.70	30.00	2023500
FFBL	2005-08-15	30.40	30.50	29.85	29.90	3566000
FFBL	2005-08-12	29.70	30.45	28.90	30.45	7235000
FFBL	2005-08-11	29.95	30.25	29.50	29.55	4139500
FFBL	2005-08-10	30.40	30.65	29.50	29.80	9040000
FFBL	2005-08-09	31.15	31.35	30.10	30.10	6180500
FFBL	2005-08-08	31.30	32.05	30.55	30.90	19015500
FFBL	2005-08-05	31.00	31.60	30.80	31.30	16375000
FFBL	2005-08-04	30.75	31.80	30.40	31.25	42850000
FFBL	2005-08-03	29.80	31.00	29.70	30.50	22299500
FFBL	2005-08-02	29.20	29.75	28.90	29.75	5385000
FFBL	2005-08-01	28.90	29.30	28.85	29.15	2940500
FFBL	2005-07-29	28.85	29.25	28.50	28.75	5997500
FFBL	2005-07-28	28.75	29.40	28.75	28.90	4351000
FFBL	2005-07-27	29.30	29.45	28.70	28.70	3489000
FFBL	2005-07-26	29.50	29.75	29.00	29.35	2810000
FFBL	2005-07-25	30.15	30.20	29.55	29.60	2592000
FFBL	2005-07-22	30.65	31.00	29.80	30.05	21080500
FFBL	2005-07-21	29.20	30.70	28.80	30.60	38546500
FFBL	2005-07-20	29.55	29.80	28.70	29.25	10772000
FFBL	2005-07-19	29.35	30.05	29.05	29.70	15827000
FFBL	2005-07-18	30.90	30.90	29.50	29.60	14764000
FFBL	2005-07-15	31.30	31.85	30.70	31.00	31886500
FFBL	2005-07-14	30.70	31.45	30.50	31.30	20462500
FFBL	2005-07-13	29.75	30.85	29.75	30.60	25654000
FFBL	2005-07-12	29.50	29.75	28.70	29.65	10468500
FFBL	2005-07-11	30.00	30.45	29.35	29.50	12440000
FFBL	2005-07-08	29.05	29.65	29.05	29.45	4289500
FFBL	2005-07-07	29.35	29.95	29.10	29.40	12720000
FFBL	2005-07-06	27.50	29.00	27.30	29.00	16904000
FFBL	2005-07-05	26.80	27.85	26.50	27.65	6415500
FFBL	2005-07-04	26.80	27.00	26.60	26.75	802000
FFBL	2005-07-01	27.10	27.30	26.75	26.85	1484500
FFBL	2005-06-30	26.85	27.55	26.70	26.90	9294500
FFBL	2005-06-29	26.25	26.95	25.95	26.65	3816500
FFBL	2005-06-28	25.35	26.45	25.35	26.15	1988000
FFBL	2005-06-27	26.00	26.00	25.35	25.55	945500
FFBL	2005-06-24	26.00	26.10	25.15	25.75	2069000
FFBL	2005-06-23	26.20	26.40	25.35	25.90	2190000
FFBL	2005-06-22	26.70	27.05	26.30	26.30	1167500
FFBL	2005-06-21	27.05	27.40	26.65	26.70	2188000
FFBL	2005-06-20	27.25	27.50	26.85	27.35	5368500
FFBL	2005-06-17	26.50	26.80	25.95	26.45	2570000
FFBL	2005-06-16	27.25	27.30	26.10	26.30	2229500
FFBL	2005-06-15	27.15	27.70	27.05	27.15	2288000
FFBL	2005-06-14	27.80	27.80	26.85	26.95	3094500
FFBL	2005-06-13	28.50	28.55	27.60	27.65	5039000
FFBL	2005-06-10	27.40	28.10	26.80	27.70	11600500
FFBL	2005-06-09	25.50	26.95	25.50	26.95	5827500
FFBL	2005-06-08	26.20	26.75	25.00	25.70	8109500
FFBL	2005-06-07	25.90	25.90	25.55	25.90	3147000
FFBL	2005-06-06	24.25	25.10	24.25	24.70	2487500
FFBL	2005-06-03	26.35	26.45	25.45	25.50	5392000
FFBL	2005-06-02	25.45	26.00	25.45	26.00	7085500
FFBL	2005-06-01	24.35	25.05	24.00	24.80	6057500
FFBL	2005-05-31	23.70	24.55	23.40	24.25	7227500
FFBL	2005-05-30	22.35	23.90	22.35	23.75	4578500
FFBL	2005-05-27	23.60	24.20	22.80	22.80	5407000
FFBL	2005-05-26	25.25	25.25	24.00	24.00	3106000
FFBL	2005-05-25	25.55	26.00	25.00	25.25	3121000
FFBL	2005-05-24	24.90	25.90	24.60	25.65	3054000
FFBL	2005-05-23	26.70	26.70	25.75	25.75	2489000
FFBL	2005-05-20	26.90	27.75	26.90	27.10	7599000
FFBL	2005-05-19	26.70	27.05	26.25	26.90	3276500
FFBL	2005-05-18	27.50	27.50	26.35	26.55	3423000
FFBL	2005-05-17	27.10	27.60	27.10	27.30	3600000
FFBL	2005-05-16	28.15	28.30	26.90	27.25	3826000
FFBL	2005-05-13	28.15	28.45	27.75	27.80	2361500
FFBL	2005-05-12	28.95	29.00	28.00	28.00	3696500
FFBL	2005-05-11	28.75	29.10	28.60	28.90	4475500
FFBL	2005-05-10	29.45	29.45	28.70	28.85	5197000
FFBL	2005-05-09	28.45	29.40	28.20	29.30	17148000
FFBL	2005-05-06	29.25	29.55	28.40	28.50	7778500
FFBL	2005-05-05	28.25	29.10	28.15	29.05	5169500
FFBL	2005-05-04	28.65	29.00	28.15	28.25	3473500
FFBL	2005-05-03	27.65	28.80	27.55	28.40	4780000
FFBL	2005-05-02	29.50	29.60	27.85	27.85	4121000
FFBL	2005-04-29	29.35	30.00	29.00	29.30	4947500
FFBL	2005-04-28	30.10	30.55	29.50	29.50	6693000
FFBL	2005-04-27	30.60	31.20	29.50	29.85	22505500
FFBL	2005-04-26	28.90	30.50	28.30	30.45	15169500
FFBL	2005-04-25	31.50	31.50	29.40	29.40	11067500
FFBL	2005-04-21	29.60	31.05	29.60	30.90	20494500
FFBL	2005-04-20	28.55	29.80	27.90	29.35	8231500
FFBL	2005-04-19	30.00	31.00	29.25	29.25	7201500
FFBL	2005-04-18	32.00	32.30	30.75	30.75	19981500
FFBL	2005-04-15	31.25	33.35	31.25	32.35	48871000
FFBL	2005-04-14	30.00	31.35	29.50	31.35	41270000
FFBL	2005-04-13	26.10	29.20	26.10	29.20	15607500
FFBL	2005-04-12	27.20	27.20	27.20	27.20	836500
FFBL	2005-04-11	30.50	30.75	28.60	28.60	8814000
FFBL	2005-04-08	30.50	30.90	29.30	30.10	18348000
FFBL	2005-04-07	30.25	30.65	29.55	30.40	9200500
FFBL	2005-04-06	30.30	31.00	29.20	29.75	6591000
FFBL	2005-04-05	31.90	32.10	30.40	30.50	14726000
FFBL	2005-04-04	30.25	31.80	29.80	31.80	18092000
FFBL	2005-04-01	28.70	31.05	28.35	29.60	17411500
FFBL	2005-03-31	33.00	33.15	29.80	29.80	28756000
FFBL	2005-03-30	31.00	31.35	30.30	31.35	15875500
FFBL	2005-03-29	26.25	29.20	25.85	29.20	29835500
FFBL	2005-03-28	27.20	28.85	27.20	27.20	24035000
FFBL	2005-03-25	28.60	28.60	28.60	28.60	1380000
FFBL	2005-03-24	30.10	30.80	30.10	30.10	6551500
FFBL	2005-03-22	31.65	32.00	31.65	31.65	3013000
FFBL	2005-03-21	34.10	34.50	33.30	33.30	7013000
FFBL	2005-03-18	35.05	38.30	35.05	35.05	35336000
FFBL	2005-03-17	39.00	39.10	36.85	36.85	11595000
FFBL	2005-03-16	41.40	41.80	38.70	38.75	42132500
FFBL	2005-03-15	39.05	40.70	38.70	40.70	42529500
FFBL	2005-03-14	36.20	37.90	35.60	37.90	52698000
FFBL	2005-03-11	34.10	36.00	33.95	35.30	88055000
FFBL	2005-03-10	32.80	34.85	32.00	33.50	80180000
FFBL	2005-03-09	32.10	33.50	31.90	32.60	25863500
FFBL	2005-03-08	31.75	32.40	31.45	31.85	10317000
FFBL	2005-03-07	32.15	32.75	31.60	31.70	9358500
FFBL	2005-03-04	32.80	33.05	32.10	32.45	18556000
FFBL	2005-03-03	31.30	32.50	31.30	32.45	15040000
FFBL	2005-03-02	32.70	32.80	31.25	31.50	15976000
FFBL	2005-03-01	31.90	32.90	30.20	32.40	20263500
FFBL	2005-02-28	31.40	32.60	31.30	31.65	14568500
FFBL	2005-02-25	31.90	32.60	31.75	31.90	10256000
FFBL	2005-02-24	34.10	34.20	32.10	32.25	28132000
FFBL	2005-02-23	32.75	34.20	32.45	33.75	74654496
FFBL	2005-02-22	32.70	33.15	32.25	32.55	38038500
FFBL	2005-02-21	32.85	33.05	32.45	32.65	38286500
FFBL	2005-02-18	31.75	32.80	31.30	32.10	56944000
FFBL	2005-02-17	30.75	31.75	30.70	31.50	31343500
FFBL	2005-02-16	31.00	31.25	30.40	30.70	12540000
FFBL	2005-02-15	31.50	31.60	30.65	30.70	15806000
FFBL	2005-02-14	29.85	31.60	29.70	31.25	62436500
FFBL	2005-02-11	29.60	29.95	29.50	29.60	3671500
FFBL	2005-02-10	30.00	30.10	29.45	29.70	6450000
FFBL	2005-02-09	29.50	30.30	29.30	29.90	37359000
FFBL	2005-02-08	29.60	29.75	29.20	29.25	5749000
FFBL	2005-02-07	28.90	29.55	28.55	29.35	13669500
FFBL	2005-02-04	29.65	29.65	28.70	28.70	6633500
FFBL	2005-02-03	30.00	30.00	29.35	29.40	9999000
FFBL	2005-02-02	29.40	30.00	29.25	29.50	13989500
FFBL	2005-02-01	28.65	29.50	28.50	29.15	10188500
FFBL	2005-01-31	28.55	29.00	27.95	28.25	9955500
FFBL	2005-01-28	29.25	29.55	27.70	28.50	19464500
FFBL	2005-01-27	30.20	30.25	29.10	29.10	13358000
FFBL	2005-01-26	30.20	30.85	30.10	30.15	14788500
FFBL	2005-01-25	32.55	33.10	30.60	30.60	66921000
FFBL	2005-01-24	31.90	32.55	31.60	32.20	68074496
FFBL	2005-01-19	30.90	31.80	30.70	31.50	37505000
FFBL	2005-01-18	31.35	31.35	30.60	30.70	8912500
FFBL	2005-01-17	30.70	31.30	30.30	31.00	30930000
FFBL	2005-01-14	30.00	30.85	29.60	30.55	21185500
FFBL	2005-01-13	32.00	32.30	30.25	30.25	41850000
FFBL	2005-01-12	31.35	32.70	31.00	31.80	108107504
FFBL	2005-01-11	30.85	31.30	30.65	30.80	28128500
FFBL	2005-01-10	30.55	31.10	30.35	30.60	26206000
FFBL	2005-01-07	30.60	30.85	29.80	30.20	25995500
FFBL	2005-01-06	30.60	31.05	30.55	30.70	19821000
FFBL	2005-01-05	30.60	31.50	30.50	30.55	92835000
FFBL	2005-01-04	30.40	30.60	30.10	30.30	17418500
FFBL	2005-01-03	30.85	31.20	30.30	30.35	21960000
FFBL	2004-12-31	30.10	31.00	30.10	30.60	42704500
FFBL	2004-12-30	30.70	30.85	29.80	30.00	29590000
FFBL	2004-12-29	30.40	31.20	29.90	30.55	77821504
FFBL	2004-12-28	29.10	30.60	29.10	30.25	105871000
FFBL	2004-12-27	29.00	29.50	28.80	29.10	27872500
FFBL	2004-12-24	28.85	29.20	28.40	29.05	23432500
FFBL	2004-12-23	29.20	29.35	28.75	28.95	19314000
FFBL	2004-12-22	29.45	29.80	28.45	29.20	47950000
FFBL	2004-12-21	28.70	29.90	28.50	29.50	96364000
FFBL	2004-12-20	28.80	29.10	28.55	28.70	33091500
FFBL	2004-12-17	28.55	28.85	28.00	28.50	48063500
FFBL	2004-12-16	28.55	29.40	28.05	28.50	102529504
FFBL	2004-12-15	26.60	28.30	26.50	28.30	90962000
FFBL	2004-12-14	26.00	26.60	25.75	26.35	47622500
FFBL	2004-12-13	25.60	26.50	25.40	25.90	60375000
FFBL	2004-12-10	25.65	25.70	24.75	25.35	24522000
FFBL	2004-12-09	25.25	26.05	25.10	25.55	51057000
FFBL	2004-12-08	24.80	25.30	24.75	25.20	30059500
FFBL	2004-12-07	24.85	24.85	24.35	24.75	14925500
FFBL	2004-12-06	25.45	26.00	25.40	25.75	3478500
FFBL	2004-12-03	24.70	25.50	24.45	25.35	11620500
FFBL	2004-12-02	24.55	24.70	24.35	24.50	525000
FFBL	2004-12-01	24.70	24.70	24.40	24.60	1730000
FFBL	2004-11-30	24.75	24.90	24.35	24.50	4028500
FFBL	2004-11-29	24.95	24.95	24.40	24.65	27799000
FFBL	2004-11-26	24.30	24.70	24.15	24.50	33169000
FFBL	2004-11-25	24.10	24.45	23.70	24.20	46647000
FFBL	2004-11-24	23.40	24.60	23.35	24.00	82894000
FFBL	2004-11-23	23.05	23.40	22.80	23.30	35513000
FFBL	2004-11-22	22.40	23.20	22.10	22.95	52709000
FFBL	2004-11-19	22.85	22.85	22.30	22.35	20122500
FFBL	2004-11-18	22.50	22.80	22.40	22.70	31417500
FFBL	2004-11-12	22.00	22.35	21.85	22.30	22506500
FFBL	2004-11-10	21.40	21.85	21.35	21.80	18368000
FFBL	2004-11-08	21.45	21.60	21.30	21.40	13310500
FFBL	2004-11-05	20.95	21.40	20.90	21.20	14005000
FFBL	2004-11-04	21.15	21.25	20.85	20.95	7088500
FFBL	2004-11-03	21.05	21.35	20.85	20.85	13297000
FFBL	2004-11-02	20.15	21.00	20.10	20.95	15769500
FFBL	2004-11-01	20.70	20.80	20.05	20.10	3186500
FFBL	2004-10-29	20.85	20.85	20.60	20.65	4735500
FFBL	2004-10-28	21.10	21.20	20.75	20.85	7293500
FFBL	2004-10-27	21.00	21.50	20.95	21.05	26956500
FFBL	2004-10-26	20.75	21.50	20.65	20.90	44214500
FFBL	2004-10-25	20.85	21.00	20.30	20.35	5907000
FFBL	2004-10-22	21.00	21.05	20.75	20.80	6909000
FFBL	2004-10-21	21.20	21.50	20.80	20.85	18555500
FFBL	2004-10-20	21.00	21.45	20.85	21.25	30664000
FFBL	2004-10-19	20.20	20.85	20.15	20.70	13145500
FFBL	2004-10-18	20.80	20.90	20.20	20.25	4697500
FFBL	2004-10-15	21.10	21.25	20.75	20.80	6032500
FFBL	2004-10-14	21.25	21.40	21.10	21.20	11861000
FFBL	2004-10-13	21.60	21.75	21.10	21.20	23939000
FFBL	2004-10-12	21.20	21.75	20.90	21.45	41972500
FFBL	2004-10-11	21.40	21.55	21.05	21.15	25322500
FFBL	2004-10-08	19.80	21.25	19.80	21.25	66983000
FFBL	2004-10-07	19.40	19.85	19.30	19.75	9044000
FFBL	2004-10-06	19.40	19.50	19.25	19.50	1847500
FFBL	2004-10-05	19.70	19.70	19.20	19.40	4963500
FFBL	2004-10-04	19.70	19.85	19.60	19.70	3888000
FFBL	2004-10-01	19.80	19.90	19.55	19.70	6477000
FFBL	2004-09-30	19.75	20.20	19.65	19.80	25801500
FFBL	2004-09-29	19.70	19.75	19.30	19.65	7204500
FFBL	2004-09-28	19.75	19.80	19.45	19.60	5843000
FFBL	2004-09-27	19.30	19.85	19.20	19.65	11324500
FFBL	2004-09-24	18.70	19.20	18.70	19.15	10066000
FFBL	2004-09-23	18.10	18.85	18.10	18.60	7726500
FFBL	2004-09-22	18.70	18.90	17.90	18.15	6035500
FFBL	2004-09-21	19.40	19.50	18.85	18.85	3280000
FFBL	2004-09-20	19.50	19.60	19.40	19.45	2037500
FFBL	2004-09-17	19.85	19.95	19.20	19.55	8101000
FFBL	2004-09-16	19.55	19.95	19.50	19.80	7634000
FFBL	2004-09-15	19.90	19.90	19.25	19.25	7305500
FFBL	2004-09-14	20.00	20.05	19.35	19.75	8900500
FFBL	2004-09-13	20.55	20.55	20.00	20.05	5041500
FFBL	2004-09-10	20.30	20.55	20.15	20.45	4813000
FFBL	2004-09-09	20.50	20.70	20.35	20.40	4735000
FFBL	2004-09-08	20.50	20.75	20.40	20.50	7670500
FFBL	2004-09-07	20.10	20.55	19.85	20.35	14110500
FFBL	2004-09-06	21.20	21.20	20.20	20.25	24044000
FFBL	2004-09-03	21.60	21.60	21.20	21.25	4983000
FFBL	2004-09-02	21.80	21.80	21.30	21.50	10683000
FFBL	2004-09-01	22.00	22.05	21.70	21.80	2201000
FFBL	2004-08-31	22.00	22.10	21.45	22.00	11074500
FFBL	2004-08-30	22.45	22.50	21.85	21.90	8825500
FFBL	2004-08-27	22.10	22.50	22.10	22.45	23603500
FFBL	2004-08-26	21.95	22.15	21.80	22.05	7754500
FFBL	2004-08-25	21.65	21.90	21.50	21.85	10960000
FFBL	2004-08-24	22.20	22.35	21.45	21.60	18332000
FFBL	2004-08-23	22.70	22.70	22.10	22.15	12807500
FFBL	2004-08-20	22.15	22.70	22.05	22.65	29388500
FFBL	2004-08-19	22.55	22.55	22.05	22.10	17981500
FFBL	2004-08-18	22.30	22.60	22.00	22.45	57908000
FFBL	2004-08-17	21.45	22.45	21.25	22.20	42054000
FFBL	2004-08-16	21.60	21.60	21.20	21.30	2479500
FFBL	2004-08-13	21.50	21.75	21.35	21.55	7091500
FFBL	2004-08-12	21.40	21.85	21.40	21.45	12949500
FFBL	2004-08-11	21.50	21.65	21.20	21.40	6057500
FFBL	2004-08-10	22.25	22.30	21.20	21.50	35302500
FFBL	2004-08-09	21.95	22.55	21.70	22.30	34947500
FFBL	2004-08-06	22.05	22.15	21.75	21.85	8810000
FFBL	2004-08-05	21.75	22.35	21.70	22.10	33421000
FFBL	2004-08-04	22.10	22.30	21.70	21.80	26278000
FFBL	2004-08-03	20.90	22.35	20.85	22.00	81448000
FFBL	2004-08-02	21.00	21.40	20.80	20.95	39847500
FFBL	2004-07-30	19.80	21.20	19.35	21.20	53977500
FFBL	2004-07-29	19.25	19.80	19.00	19.70	17943500
FFBL	2004-07-28	19.30	19.35	18.85	19.20	7613500
FFBL	2004-07-27	19.20	19.40	18.80	19.20	6834500
FFBL	2004-07-26	19.85	19.85	19.00	19.05	7615500
FFBL	2004-07-23	19.05	19.85	18.95	19.70	26540500
FFBL	2004-07-22	18.85	19.40	18.85	19.00	14218000
FFBL	2004-07-21	18.80	19.00	18.70	18.75	2499000
FFBL	2004-07-20	18.75	18.75	18.45	18.70	1708000
FFBL	2004-07-19	18.80	18.90	18.55	18.70	1597500
FFBL	2004-07-16	18.80	19.00	18.50	18.75	3846000
FFBL	2004-07-15	19.10	19.15	18.95	19.05	2625500
FFBL	2004-07-14	18.90	19.50	18.90	18.95	22131000
FFBL	2004-07-13	19.20	19.20	18.90	19.00	3068500
FFBL	2004-07-12	19.00	19.30	18.90	19.10	13389500
FFBL	2004-07-09	19.20	19.25	18.80	18.90	11697000
FFBL	2004-07-08	18.95	19.25	18.85	19.00	10219000
FFBL	2004-07-07	18.80	19.10	18.70	18.85	4237000
FFBL	2004-07-06	18.90	19.00	18.70	18.80	836500
FFBL	2004-07-05	19.00	19.10	18.70	18.85	1743000
FFBL	2004-07-02	19.00	19.20	18.80	18.95	4861000
FFBL	2004-07-01	18.85	19.15	18.65	18.95	3864500
FFBL	2004-06-30	19.00	19.25	18.85	18.90	7149000
FFBL	2004-06-29	19.30	19.40	18.80	18.90	7123000
FFBL	2004-06-28	18.95	19.30	18.60	19.25	14424500
FFBL	2004-06-25	18.25	18.70	18.20	18.35	11432000
FFBL	2004-06-24	18.20	18.35	17.95	18.25	6979000
FFBL	2004-06-23	18.25	18.25	17.15	18.00	10707500
FFBL	2004-06-22	18.35	18.35	17.65	17.85	4363000
FFBL	2004-06-21	18.90	19.30	18.35	18.35	5318500
FFBL	2004-06-18	19.55	19.65	18.50	19.35	5529500
FFBL	2004-06-17	20.00	20.00	19.35	19.35	4546000
FFBL	2004-06-16	19.75	20.10	19.65	19.75	11488500
FFBL	2004-06-15	19.70	20.00	18.95	19.90	10104500
FFBL	2004-06-14	19.50	19.50	19.50	19.50	4591500
FFBL	2004-06-11	20.50	20.65	20.25	20.50	8750000
FFBL	2004-06-10	20.70	20.90	20.05	20.40	16929000
FFBL	2004-06-09	21.20	21.45	20.85	21.00	26402000
FFBL	2004-06-08	21.20	21.35	20.75	21.15	29237000
FFBL	2004-06-07	20.50	21.20	20.20	21.20	66245500
FFBL	2004-06-04	21.20	21.35	20.75	21.25	29237000
FFBL	2004-06-03	20.00	20.25	18.80	19.30	34897000
FFBL	2004-06-02	19.80	20.20	19.80	19.80	13353000
FFBL	2004-06-01	19.65	19.90	19.30	19.70	5485000
FFBL	2004-05-31	19.80	20.00	19.70	19.90	3984500
FFBL	2004-05-28	19.95	20.30	19.95	20.00	11649000
FFBL	2004-05-27	20.05	20.10	19.85	19.90	4573500
FFBL	2004-05-26	20.15	20.30	20.05	20.10	7201500
FFBL	2004-05-25	20.45	20.45	19.85	20.10	11249000
FFBL	2004-05-24	20.80	20.85	20.35	20.35	11037500
FFBL	2004-05-21	20.50	20.90	20.45	20.60	20989500
FFBL	2004-05-20	20.65	20.85	20.35	20.60	24165500
FFBL	2004-05-19	19.95	20.50	19.90	20.45	23601500
FFBL	2004-05-18	19.80	20.00	19.45	19.75	10047000
FFBL	2004-05-17	20.35	20.35	19.65	19.75	8963500
FFBL	2004-05-14	20.35	20.50	20.10	20.25	10630500
FFBL	2004-05-13	19.90	20.50	19.70	20.20	17547500
FFBL	2004-05-12	21.05	21.20	19.95	20.05	11522500
FFBL	2004-05-11	21.30	21.30	20.90	20.95	7816000
FFBL	2004-05-10	21.95	22.00	21.20	21.35	15919500
FFBL	2004-05-07	21.50	21.70	21.15	21.60	17538500
FFBL	2004-05-06	22.10	22.40	21.20	21.45	53947500
FFBL	2004-05-05	22.40	22.55	21.70	21.95	20936000
FFBL	2004-05-04	21.80	22.40	21.70	22.25	29708000
FFBL	2004-04-30	21.50	21.80	21.30	21.50	13799500
FFBL	2004-04-29	21.15	21.65	20.75	21.30	21125000
FFBL	2004-04-28	21.45	21.50	20.20	20.55	8270500
FFBL	2004-04-27	21.90	22.00	21.20	21.25	8534500
FFBL	2004-04-26	21.00	21.90	21.00	21.80	12211500
FFBL	2004-04-23	22.35	22.95	21.30	21.50	47505000
FFBL	2004-04-22	21.40	22.25	20.80	22.25	24010000
FFBL	2004-04-21	22.50	22.60	21.30	21.45	17122000
FFBL	2004-04-20	23.40	23.40	22.05	22.40	35214000
FFBL	2004-04-19	22.40	23.25	21.85	23.20	66744500
FFBL	2004-04-16	22.50	22.80	22.05	22.10	20976500
FFBL	2004-04-15	22.25	22.55	21.85	22.30	19588500
FFBL	2004-04-14	22.90	23.00	21.95	22.15	20292000
FFBL	2004-04-13	23.70	23.90	22.85	22.95	54604000
FFBL	2004-04-12	23.55	23.90	23.50	23.65	30087500
FFBL	2004-04-09	23.00	23.70	23.00	23.35	29789000
FFBL	2004-04-08	23.25	23.60	23.25	23.55	35407000
FFBL	2004-04-07	22.75	23.35	22.65	23.10	48548000
FFBL	2004-04-06	22.95	23.10	22.40	22.70	33608500
FFBL	2004-04-05	22.60	23.05	22.40	22.85	57065000
FFBL	2004-04-02	22.15	22.40	21.90	22.35	28501500
FFBL	2004-04-01	21.55	22.20	21.40	22.00	31380500
FFBL	2004-03-31	21.70	21.70	21.30	21.50	6285000
FFBL	2004-03-30	22.00	22.10	21.45	21.60	8889000
FFBL	2004-03-29	22.30	22.45	21.60	21.90	22013500
FFBL	2004-03-26	21.95	22.25	21.55	22.25	46996500
FFBL	2004-03-25	21.55	21.90	21.35	21.80	37456500
FFBL	2004-03-24	21.00	21.40	20.95	21.40	39108000
FFBL	2004-03-22	20.50	20.90	20.40	20.90	21644000
FFBL	2004-03-19	20.35	20.55	20.35	20.45	4096000
FFBL	2004-03-18	20.60	20.70	20.30	20.35	8625500
FFBL	2004-03-17	20.40	20.70	20.40	20.55	28467000
FFBL	2004-03-16	20.15	20.35	20.05	20.35	13557000
FFBL	2004-03-15	19.90	20.20	19.90	20.05	6212500
FFBL	2004-03-12	19.70	20.00	19.70	19.90	5578500
FFBL	2004-03-11	19.55	19.80	19.45	19.65	3131000
FFBL	2004-03-10	19.65	19.65	19.45	19.60	2244000
FFBL	2004-03-09	19.85	19.90	19.50	19.65	5965500
FFBL	2004-03-08	20.15	20.25	19.70	19.75	9230500
FFBL	2004-03-05	20.20	20.30	20.05	20.15	10419000
FFBL	2004-03-04	19.80	20.25	19.75	20.15	13531500
FFBL	2004-03-03	19.80	19.95	19.70	19.75	2380000
FFBL	2004-02-27	19.60	20.00	19.45	19.95	12843500
FFBL	2004-02-26	19.60	19.90	19.55	19.65	4679000
FFBL	2004-02-25	19.70	19.85	19.45	19.65	4066000
FFBL	2004-02-24	19.45	19.85	18.90	19.65	9796500
FFBL	2004-02-23	20.20	20.25	19.45	19.45	9609000
FFBL	2004-02-20	20.30	20.45	19.95	20.15	6193500
FFBL	2004-02-19	20.55	20.65	20.25	20.35	7263000
FFBL	2004-02-18	20.15	20.70	20.15	20.55	26122000
FFBL	2004-02-17	20.15	20.25	19.90	20.00	6860500
FFBL	2004-02-16	20.65	20.75	20.05	20.05	10585000
FFBL	2004-02-13	20.25	20.70	20.15	20.60	20970500
FFBL	2004-02-12	20.10	20.45	19.65	20.30	32154000
FFBL	2004-02-11	20.05	20.50	20.00	20.30	26496000
FFBL	2004-02-10	19.75	20.20	19.50	19.95	7215000
FFBL	2004-02-09	20.65	20.70	19.85	19.90	5275000
FFBL	2004-02-06	20.90	20.90	20.25	20.60	4515500
FFBL	2004-01-30	20.85	20.90	20.60	20.70	12875000
FFBL	2004-01-29	20.30	20.80	20.15	20.80	34348000
FFBL	2004-01-28	20.10	20.40	20.00	20.25	24959500
FFBL	2004-01-27	19.50	19.95	19.40	19.95	14771000
FFBL	2004-01-26	20.15	20.20	19.45	19.50	12810500
FFBL	2004-01-23	20.30	20.45	19.90	20.10	37954000
FFBL	2004-01-22	19.50	20.35	19.35	20.20	60476000
FFBL	2004-01-21	19.45	19.60	19.30	19.40	14795500
FFBL	2004-01-20	18.85	19.35	18.80	19.30	24662000
FFBL	2004-01-19	19.05	19.25	18.80	18.85	9451000
FFBL	2004-01-16	18.80	19.10	18.80	18.85	11263500
FFBL	2004-01-15	18.60	18.80	18.60	18.75	4141000
FFBL	2004-01-14	18.45	18.85	18.40	18.55	7852500
FFBL	2004-01-13	18.25	18.55	18.15	18.45	4754000
FFBL	2004-01-12	18.50	18.50	18.25	18.25	2895500
FFBL	2004-01-09	18.70	18.70	18.15	18.35	6088000
FFBL	2004-01-08	18.65	18.85	18.55	18.70	7161500
FFBL	2004-01-07	18.65	18.90	18.55	18.90	19423000
FFBL	2004-01-06	18.30	18.50	18.05	18.30	2550000
FFBL	2004-01-05	18.05	18.45	17.80	18.25	5473500
FFBL	2004-01-02	17.95	17.95	17.65	17.80	1630000
FFBL	2004-01-01	17.75	18.05	17.70	17.90	2236500
FFBL	2003-12-22	17.90	17.95	16.90	17.05	27884000
FFBL	2003-12-19	18.00	18.50	17.60	17.70	32626500
FFBL	2003-12-18	17.75	18.15	17.55	17.90	9174500
FFBL	2003-12-17	18.70	19.15	17.80	17.90	12386500
FFBL	2003-12-16	18.65	18.85	18.25	18.55	4567000
FFBL	2003-12-15	19.90	19.95	18.85	18.90	11599000

Leave a Comment Cancel reply