Name,Date,Open,High,Low,Close,Volume
CAPITAL,20040820,4.30,40.00,4.30,21.80,32747
CAPITAL,20040823,24.30,24.30,15.10,15.10,11898
CAPITAL,20040824,13.50,14.80,11.25,11.25,15642
CAPITAL,20040825,12.10,13.50,11.75,12.00,34121
CAPITAL,20040826,12.00,12.00,9.75,9.90,47513
CAPITAL,20040827,9.60,9.60,7.00,7.35,131565
CAPITAL,20040830,7.45,8.50,7.20,7.60,154613
CAPITAL,20040831,7.70,8.00,7.40,7.60,36632
CAPITAL,20040901,7.50,7.75,7.30,7.50,16475
CAPITAL,20040902,7.55,7.60,7.30,7.50,9243
CAPITAL,20040903,7.50,7.60,7.20,7.45,21902
CAPITAL,20040906,7.45,7.45,7.25,7.30,6326
CAPITAL,20040907,7.30,8.20,7.20,8.00,40867
CAPITAL,20040908,8.25,8.25,7.80,7.90,19887
CAPITAL,20040909,7.80,8.50,7.65,8.10,45317
CAPITAL,20040910,8.10,8.70,8.10,8.40,40511
CAPITAL,20040913,8.50,8.50,8.20,8.30,14720
CAPITAL,20040914,8.30,8.30,8.00,8.25,8039
CAPITAL,20040915,8.15,8.65,8.10,8.35,15089
CAPITAL,20040916,8.20,8.50,8.05,8.15,15091
CAPITAL,20040917,8.30,8.30,8.10,8.10,7437
CAPITAL,20040920,8.10,8.10,7.90,7.90,8068
CAPITAL,20040921,7.90,8.15,7.80,8.05,13998
CAPITAL,20040922,7.90,7.90,7.75,7.75,11793
CAPITAL,20040923,7.65,8.05,7.65,7.75,11271
CAPITAL,20040924,8.00,8.00,7.75,7.95,3370
CAPITAL,20040927,7.95,8.05,7.75,7.75,9111
CAPITAL,20040928,7.75,7.80,7.55,7.55,11870
CAPITAL,20040929,7.55,7.75,7.50,7.75,5095
CAPITAL,20040930,7.75,7.75,7.50,7.50,16489
CAPITAL,20041001,7.45,7.45,7.00,7.40,10485
CAPITAL,20041004,7.40,7.40,7.20,7.35,5140
CAPITAL,20041005,7.30,7.30,7.05,7.25,3955
CAPITAL,20041006,7.20,7.20,6.85,6.90,17992
CAPITAL,20041007,6.95,6.95,6.00,6.30,27278
CAPITAL,20041008,6.30,6.30,5.45,5.70,18199
CAPITAL,20041011,5.70,6.55,5.70,6.50,14000
CAPITAL,20041012,6.55,7.20,6.50,7.10,36764
CAPITAL,20041013,7.10,7.10,6.90,6.95,6773
CAPITAL,20041014,6.85,6.85,6.30,6.50,9710
CAPITAL,20041015,6.45,6.75,6.05,6.55,17334
CAPITAL,20041018,6.45,6.50,6.30,6.35,3188
CAPITAL,20041019,6.40,6.65,6.30,6.40,8097
CAPITAL,20041020,6.60,6.60,5.95,6.05,2740
CAPITAL,20041021,6.05,6.30,6.00,6.00,3050
CAPITAL,20041022,6.05,6.30,6.00,6.05,2366
CAPITAL,20041025,5.75,5.90,5.70,5.75,8066
CAPITAL,20041026,5.75,6.05,5.65,6.00,7370
CAPITAL,20041027,6.00,6.00,5.85,6.00,4420
CAPITAL,20041028,5.90,6.00,5.85,5.90,5341
CAPITAL,20041029,6.10,6.30,5.95,6.20,7062
CAPITAL,20041102,6.30,6.40,6.25,6.35,5811
CAPITAL,20041103,6.25,6.35,6.10,6.30,3194
CAPITAL,20041104,6.30,6.35,6.30,6.30,2836
CAPITAL,20041105,6.20,6.30,6.10,6.15,2916
CAPITAL,20041108,6.45,6.45,6.10,6.35,2942
CAPITAL,20041109,6.40,6.50,6.30,6.30,4387
CAPITAL,20041110,7.00,7.35,6.75,7.20,47972
CAPITAL,20041112,7.30,7.45,7.00,7.05,30567
CAPITAL,20041115,7.10,7.10,6.95,7.00,4122
CAPITAL,20041116,6.95,6.95,6.50,6.80,4234
CAPITAL,20041117,6.55,6.80,6.50,6.80,3870
CAPITAL,20041118,6.55,7.60,6.55,7.45,38701
CAPITAL,20041119,7.45,7.80,7.25,7.35,41223
CAPITAL,20041122,7.20,7.30,6.95,7.15,4284
CAPITAL,20041123,7.05,7.05,6.80,6.95,9893
CAPITAL,20041124,6.80,6.80,6.55,6.75,11323
CAPITAL,20041125,6.75,7.05,6.65,7.00,20257
CAPITAL,20041126,6.70,6.95,6.65,6.70,3124
CAPITAL,20041129,6.95,6.95,6.60,6.85,7473
CAPITAL,20041130,6.60,6.75,6.55,6.70,1042
CAPITAL,20041201,6.60,6.80,6.55,6.70,4758
CAPITAL,20041202,6.75,6.80,6.40,6.55,17230
CAPITAL,20041203,6.80,6.80,6.60,6.75,2399
CAPITAL,20041206,6.65,6.80,6.55,6.60,6539
CAPITAL,20041207,6.75,6.75,6.60,6.75,2100
CAPITAL,20041208,6.65,6.85,6.60,6.75,5076
CAPITAL,20041209,6.55,6.60,6.55,6.60,3228
CAPITAL,20041210,6.50,6.60,6.45,6.60,4135
CAPITAL,20041213,6.65,6.75,6.50,6.55,4030
CAPITAL,20041214,6.50,6.50,6.35,6.50,4738
CAPITAL,20041215,6.35,6.50,6.20,6.45,1752
CAPITAL,20041216,6.40,6.45,6.30,6.30,3029
CAPITAL,20041217,6.30,6.50,6.30,6.40,3090
CAPITAL,20041220,6.30,6.30,6.20,6.20,2005
CAPITAL,20041221,6.20,6.20,6.05,6.20,5040
CAPITAL,20041223,6.05,6.35,6.00,6.35,2326
CAPITAL,20041227,6.10,6.35,6.10,6.30,1710
CAPITAL,20041228,6.35,6.75,6.00,6.00,17673
CAPITAL,20041229,6.05,6.30,6.05,6.15,6358
CAPITAL,20041230,6.25,6.65,6.25,6.35,15156
CAPITAL,20041231,6.55,6.55,6.55,6.55,10
CAPITAL,20050103,6.25,6.55,6.20,6.55,3106
CAPITAL,20050105,6.20,6.40,6.10,6.40,2241
CAPITAL,20050106,6.10,6.20,6.00,6.15,2565
CAPITAL,20050107,6.20,6.55,6.10,6.55,576
CAPITAL,20050110,6.40,6.40,6.25,6.25,1180
CAPITAL,20050111,6.05,6.30,6.05,6.30,571
CAPITAL,20050112,6.05,6.15,6.00,6.05,4092
CAPITAL,20050113,6.05,6.10,6.00,6.05,2825
CAPITAL,20050114,6.10,6.15,6.00,6.00,1657
CAPITAL,20050117,6.00,6.00,5.50,5.70,11552
CAPITAL,20050118,5.85,5.85,5.65,5.65,1911
CAPITAL,20050119,5.65,5.85,5.55,5.85,2003
CAPITAL,20050120,5.90,5.90,5.85,5.90,1750
CAPITAL,20050121,5.80,5.85,5.50,5.55,2441
CAPITAL,20050124,5.50,5.60,5.30,5.30,3866
CAPITAL,20050125,5.65,5.75,5.35,5.70,476
CAPITAL,20050126,5.80,5.85,5.60,5.70,6551
CAPITAL,20050127,5.70,5.90,5.70,5.75,3545
CAPITAL,20050128,5.75,5.80,5.60,5.80,2690
CAPITAL,20050131,5.95,5.95,5.60,5.80,1502
CAPITAL,20050201,5.75,5.80,5.60,5.80,2162
CAPITAL,20050202,5.80,6.00,5.60,6.00,4279
CAPITAL,20050203,5.85,6.60,5.75,6.40,30379
CAPITAL,20050204,6.40,6.40,6.15,6.15,9054
CAPITAL,20050207,6.15,6.15,5.90,6.15,9371
CAPITAL,20050208,6.15,6.15,5.95,6.00,6606
CAPITAL,20050209,5.95,6.05,5.85,5.85,2682
CAPITAL,20050210,5.80,6.00,5.70,5.85,1924
CAPITAL,20050211,6.00,6.00,5.90,5.95,995
CAPITAL,20050214,5.75,6.05,5.75,5.80,7375
CAPITAL,20050215,5.75,5.85,5.65,5.85,3392
CAPITAL,20050216,5.85,5.95,5.80,5.90,5201
CAPITAL,20050217,5.75,5.80,5.60,5.80,1989
CAPITAL,20050218,5.85,5.85,5.75,5.75,211
CAPITAL,20050221,5.80,5.80,5.80,5.80,800
CAPITAL,20050222,5.85,5.85,5.70,5.70,1496
CAPITAL,20050223,5.70,6.05,5.70,5.95,18568
CAPITAL,20050224,5.90,6.00,5.80,5.85,1208
CAPITAL,20050225,5.85,5.85,5.70,5.70,9805
CAPITAL,20050228,5.80,5.80,5.60,5.60,3971
CAPITAL,20050301,5.80,5.80,5.75,5.80,16
CAPITAL,20050302,5.75,5.75,5.55,5.55,1172
CAPITAL,20050303,5.40,5.50,5.40,5.50,1256
CAPITAL,20050304,5.50,5.60,5.50,5.60,520
CAPITAL,20050307,5.60,5.60,5.60,5.60,2105
CAPITAL,20050308,5.45,5.45,5.35,5.40,4150
CAPITAL,20050309,5.40,5.40,5.35,5.35,302
CAPITAL,20050310,5.50,5.50,5.35,5.35,3437
CAPITAL,20050311,5.30,5.35,5.30,5.35,500
CAPITAL,20050314,5.20,5.30,5.20,5.30,400
CAPITAL,20050315,5.40,5.60,5.40,5.50,1020
CAPITAL,20050316,5.45,5.45,5.45,5.45,6
CAPITAL,20050317,5.20,5.20,5.20,5.20,643
CAPITAL,20050318,5.00,5.15,4.95,5.15,3551
CAPITAL,20050321,5.10,5.10,4.86,5.10,12
CAPITAL,20050322,5.05,5.05,4.65,5.00,850
CAPITAL,20050323,4.95,5.25,4.95,5.25,175
CAPITAL,20050324,5.25,5.25,4.87,5.10,1353
CAPITAL,20050329,5.10,5.10,4.80,5.00,1281
CAPITAL,20050330,5.00,5.05,4.85,5.05,979
CAPITAL,20050331,5.05,5.05,5.00,5.05,639
CAPITAL,20050401,5.05,5.40,5.05,5.20,6148
CAPITAL,20050404,5.45,5.50,5.25,5.25,2200
CAPITAL,20050405,5.30,5.50,5.30,5.35,519
CAPITAL,20050406,5.20,5.35,5.20,5.35,511
CAPITAL,20050407,5.10,5.35,5.10,5.35,51
CAPITAL,20050412,5.20,5.35,5.05,5.35,848
CAPITAL,20050413,5.30,5.35,5.00,5.00,1553
CAPITAL,20050414,5.00,5.10,4.90,5.10,883
CAPITAL,20050415,4.93,5.10,4.93,5.10,20
CAPITAL,20050418,4.90,5.00,4.80,5.00,768
CAPITAL,20050421,4.76,4.99,4.75,4.99,400
CAPITAL,20050425,4.71,5.15,4.70,5.15,692
CAPITAL,20050426,5.00,5.10,4.91,5.10,52
CAPITAL,20050427,4.90,5.25,4.90,5.10,4292
CAPITAL,20050428,5.00,5.00,5.00,5.00,2
CAPITAL,20050429,4.72,5.05,4.72,5.05,161
CAPITAL,20050502,4.74,5.15,4.74,5.00,1915
CAPITAL,20050504,4.85,5.00,4.76,5.00,686
CAPITAL,20050505,4.90,4.90,4.71,4.85,3708
CAPITAL,20050506,4.72,4.85,4.55,4.55,4492
CAPITAL,20050509,4.72,4.72,4.51,4.51,351
CAPITAL,20050510,4.62,4.62,4.48,4.48,2195
CAPITAL,20050511,4.30,4.49,4.30,4.49,762
CAPITAL,20050512,4.50,4.62,4.40,4.58,156
CAPITAL,20050513,4.42,4.58,4.42,4.58,504
CAPITAL,20050516,4.58,4.58,4.50,4.58,208
CAPITAL,20050517,4.20,4.57,4.20,4.57,45
CAPITAL,20050518,4.15,4.56,4.15,4.15,752
CAPITAL,20050519,4.45,4.45,4.20,4.39,2537
CAPITAL,20050520,4.42,4.42,4.10,4.16,715
CAPITAL,20050523,4.33,4.40,4.10,4.27,1631
CAPITAL,20050524,4.20,4.30,4.15,4.30,260
CAPITAL,20050525,4.29,4.29,4.29,4.29,192
CAPITAL,20050527,4.30,4.40,4.20,4.40,2539
CAPITAL,20050530,4.40,4.55,4.40,4.55,878
CAPITAL,20050531,4.35,4.85,4.35,4.50,880
CAPITAL,20050601,4.50,4.50,4.50,4.50,95
CAPITAL,20050602,4.50,4.85,4.50,4.55,760
CAPITAL,20050603,4.55,4.85,4.50,4.50,1865
CAPITAL,20050606,4.70,4.84,4.55,4.83,3672
CAPITAL,20050607,4.60,4.80,4.60,4.80,300
CAPITAL,20050608,4.70,4.79,4.60,4.60,2015
CAPITAL,20050609,4.60,4.60,4.46,4.46,2568
CAPITAL,20050610,4.47,4.65,4.47,4.50,940
CAPITAL,20050613,4.55,4.55,4.55,4.55,1548
CAPITAL,20050614,4.60,4.60,4.49,4.49,3790
CAPITAL,20050615,4.36,4.37,4.34,4.35,2347
CAPITAL,20050616,4.35,4.44,4.35,4.44,1099
CAPITAL,20050617,4.45,4.45,4.35,4.35,2783
CAPITAL,20050620,4.34,4.34,4.34,4.34,676
CAPITAL,20050621,4.34,4.34,4.33,4.33,683
CAPITAL,20050622,4.38,4.38,4.24,4.24,540
CAPITAL,20050623,4.24,4.24,4.10,4.21,927
CAPITAL,20050624,4.30,4.44,4.30,4.44,150
CAPITAL,20050627,4.49,4.49,4.30,4.30,972
CAPITAL,20050628,4.31,4.33,4.31,4.33,189
CAPITAL,20050629,4.35,4.35,4.33,4.33,319
CAPITAL,20050630,4.33,4.33,4.30,4.33,2464
CAPITAL,20050701,4.25,4.39,4.22,4.39,1812
CAPITAL,20050704,4.47,4.59,4.43,4.59,5424
CAPITAL,20050705,4.51,4.69,4.48,4.69,3356
CAPITAL,20050706,4.68,4.68,4.48,4.66,166
CAPITAL,20050707,4.68,4.68,4.48,4.64,645
CAPITAL,20050711,4.50,4.65,4.40,4.65,1841
CAPITAL,20050712,4.50,4.65,4.50,4.65,4510
CAPITAL,20050713,4.65,4.65,4.65,4.65,1480
CAPITAL,20050714,4.45,4.69,4.45,4.45,477
CAPITAL,20050715,4.45,4.57,4.45,4.55,1110
CAPITAL,20050718,4.35,4.55,4.35,4.55,3659
CAPITAL,20050719,4.55,4.55,4.21,4.50,2603
CAPITAL,20050720,4.26,4.26,4.21,4.23,2950
CAPITAL,20050721,4.22,4.22,4.11,4.11,2089
CAPITAL,20050722,4.11,4.45,4.11,4.45,3570
CAPITAL,20050725,4.23,4.37,4.21,4.21,2271
CAPITAL,20050726,4.36,4.36,4.36,4.36,150
CAPITAL,20050727,4.32,4.36,4.19,4.36,1393
CAPITAL,20050728,4.36,4.36,4.21,4.36,3007
CAPITAL,20050729,4.25,4.25,4.24,4.24,499
CAPITAL,20050801,4.35,4.40,4.23,4.40,6086
CAPITAL,20050802,4.42,4.50,4.40,4.42,7958
CAPITAL,20050803,4.43,4.50,4.43,4.43,3155
CAPITAL,20050804,4.50,4.50,4.45,4.45,882
CAPITAL,20050805,4.47,4.50,4.47,4.47,2440
CAPITAL,20050808,4.51,4.51,4.31,4.49,3872
CAPITAL,20050809,4.55,4.64,4.55,4.64,3471
CAPITAL,20050810,4.65,5.05,4.65,4.90,19080
CAPITAL,20050811,4.94,4.94,4.70,4.75,5360
CAPITAL,20050812,4.70,4.70,4.30,4.40,5374
CAPITAL,20050816,4.32,4.50,4.32,4.45,3353
CAPITAL,20050817,4.50,4.50,4.41,4.42,2107
CAPITAL,20050818,4.51,4.89,4.51,4.60,5556
CAPITAL,20050819,4.70,4.98,4.70,4.98,4793
CAPITAL,20050822,4.98,6.50,4.88,6.40,27334
CAPITAL,20050823,6.05,7.00,5.75,5.75,59071
CAPITAL,20050824,5.75,6.25,5.40,5.65,25925
CAPITAL,20050825,5.65,5.65,5.35,5.50,5427
CAPITAL,20050826,5.35,5.85,5.35,5.70,15594
CAPITAL,20050829,5.60,6.85,5.60,6.80,72603
CAPITAL,20050830,6.70,7.40,6.30,7.15,71203
CAPITAL,20050831,7.25,7.25,6.55,6.65,30918
CAPITAL,20050901,6.90,7.50,6.80,6.90,73120
CAPITAL,20050902,7.10,7.45,6.90,6.90,41946
CAPITAL,20050905,7.20,7.30,6.80,6.95,15889
CAPITAL,20050906,6.85,6.90,6.60,6.70,23281
CAPITAL,20050907,6.75,6.75,6.10,6.20,31105
CAPITAL,20050908,6.30,6.75,6.30,6.55,25952
CAPITAL,20050909,6.45,6.60,6.25,6.25,6849
CAPITAL,20050912,6.15,6.45,6.05,6.30,6214
CAPITAL,20050913,6.25,6.40,6.00,6.10,9932
CAPITAL,20050914,6.10,6.20,5.75,5.75,10971
CAPITAL,20050915,5.85,6.25,5.85,5.85,9166
CAPITAL,20050916,5.95,6.00,5.85,5.85,4783
CAPITAL,20050919,6.00,6.45,5.95,6.45,22617
CAPITAL,20050920,6.60,6.70,6.10,6.25,19673
CAPITAL,20050921,6.35,6.60,6.35,6.45,7726
CAPITAL,20050922,6.45,6.45,6.20,6.45,8509
CAPITAL,20050923,6.60,7.35,6.60,6.80,61013
CAPITAL,20050926,6.80,7.10,6.65,6.75,28375
CAPITAL,20050927,6.75,6.80,6.60,6.60,13565
CAPITAL,20050928,6.55,6.70,6.25,6.50,17374
CAPITAL,20050929,6.50,6.50,6.25,6.50,6253
CAPITAL,20050930,6.40,6.70,6.25,6.45,15817
CAPITAL,20051003,6.50,6.50,6.15,6.30,11477
CAPITAL,20051004,6.20,6.30,6.20,6.25,5716
CAPITAL,20051005,6.10,6.30,5.95,6.00,9742
CAPITAL,20051006,6.10,6.25,5.80,5.95,7472
CAPITAL,20051007,5.85,6.15,5.65,5.75,22988
CAPITAL,20051010,5.70,6.10,5.70,5.80,14086
CAPITAL,20051011,5.95,5.95,5.70,5.80,5735
CAPITAL,20051012,5.75,6.20,5.75,6.00,19445
CAPITAL,20051013,6.20,6.35,5.95,5.95,16095
CAPITAL,20051014,6.00,6.05,5.70,6.05,9309
CAPITAL,20051017,6.15,6.30,5.90,6.10,2847
CAPITAL,20051018,6.15,6.15,5.90,6.00,2395
CAPITAL,20051019,5.85,6.00,5.80,5.95,2584
CAPITAL,20051020,5.85,6.20,5.85,6.00,5145
CAPITAL,20051021,5.85,6.00,5.75,5.85,6880
CAPITAL,20051024,5.95,6.05,5.75,5.80,3675
CAPITAL,20051025,5.90,5.90,5.70,5.70,6529
CAPITAL,20051026,5.75,5.75,5.50,5.65,5851
CAPITAL,20051027,5.55,5.55,5.25,5.50,4981
CAPITAL,20051028,5.50,5.65,5.45,5.65,1113
CAPITAL,20051031,5.50,5.65,5.45,5.60,5527
CAPITAL,20051102,5.55,5.55,5.55,5.55,270
CAPITAL,20051103,5.40,5.65,5.40,5.50,3070
CAPITAL,20051104,5.45,6.00,5.45,5.95,6614
CAPITAL,20051107,5.90,5.90,5.65,5.70,5678
CAPITAL,20051108,5.70,5.70,5.65,5.65,2315
CAPITAL,20051109,5.70,5.70,5.65,5.65,909
CAPITAL,20051110,5.65,5.90,5.65,5.80,6663
CAPITAL,20051114,5.65,5.85,5.65,5.70,6498
CAPITAL,20051115,5.70,5.85,5.70,5.85,3794
CAPITAL,20051116,5.70,5.85,5.70,5.70,12449
CAPITAL,20051117,5.70,5.70,5.50,5.65,5000
CAPITAL,20051118,5.50,5.60,5.35,5.55,17058
CAPITAL,20051121,5.65,5.65,5.30,5.45,19989
CAPITAL,20051122,5.55,5.55,5.30,5.30,7083
CAPITAL,20051123,5.25,5.40,5.00,5.10,24990
CAPITAL,20051124,5.05,5.25,5.05,5.05,3693
CAPITAL,20051125,5.10,5.50,5.05,5.20,23075
CAPITAL,20051128,5.35,5.45,5.25,5.35,3024
CAPITAL,20051129,5.20,5.20,5.15,5.20,1230
CAPITAL,20051130,5.25,5.65,5.15,5.40,11667
CAPITAL,20051201,5.50,5.55,5.20,5.25,6968
CAPITAL,20051202,5.65,6.00,5.60,5.65,55805
CAPITAL,20051205,6.00,8.70,6.00,8.70,176582
CAPITAL,20051206,15.00,16.40,11.00,16.00,358187
CAPITAL,20051207,15.10,15.10,12.10,12.75,241443
CAPITAL,20051208,11.55,12.00,10.10,10.75,133134
CAPITAL,20051209,10.50,13.25,10.50,12.75,163004
CAPITAL,20051212,13.00,15.80,12.75,15.45,248648
CAPITAL,20051213,15.40,19.80,15.40,19.80,303493
CAPITAL,20051214,22.00,24.20,18.00,20.20,388274
CAPITAL,20051215,22.00,23.50,20.70,21.30,121260
CAPITAL,20051216,21.50,21.50,19.45,20.30,70582
CAPITAL,20051219,21.10,22.00,19.10,21.90,75787
CAPITAL,20051220,22.30,23.20,21.20,22.00,43105
CAPITAL,20051221,22.50,22.50,20.10,20.80,57884
CAPITAL,20051222,23.20,24.50,22.80,23.80,153582
CAPITAL,20051223,23.60,28.80,23.60,28.80,153236
CAPITAL,20051227,31.30,39.90,31.00,39.90,175524
CAPITAL,20051228,42.50,50.00,34.20,35.00,330374
CAPITAL,20051229,41.00,43.40,36.50,41.80,208799
CAPITAL,20051230,42.60,44.50,39.40,42.00,103751
CAPITAL,20060102,42.50,43.70,41.00,41.90,58203
CAPITAL,20060103,41.90,41.90,38.20,40.00,41487
CAPITAL,20060104,38.10,39.60,35.00,36.40,86062
CAPITAL,20060105,41.50,45.40,40.20,45.00,180457
CAPITAL,20060106,47.00,47.30,42.00,43.00,116130
CAPITAL,20060109,42.00,42.80,41.00,41.80,83425
CAPITAL,20060110,41.10,42.10,40.20,41.50,33031
CAPITAL,20060111,42.50,46.50,41.90,44.20,111624
CAPITAL,20060112,44.50,44.90,42.00,43.40,41691
CAPITAL,20060113,42.00,43.30,41.70,42.80,16551
CAPITAL,20060116,42.10,47.00,42.10,46.10,73437
CAPITAL,20060117,46.40,49.10,45.80,47.00,58320
CAPITAL,20060118,42.30,46.40,42.30,45.40,54607
CAPITAL,20060119,45.70,49.30,45.70,47.00,120392
CAPITAL,20060120,49.90,62.00,47.10,62.00,192047
CAPITAL,20060123,56.00,71.70,55.50,65.80,152213
CAPITAL,20060124,69.80,74.60,66.00,71.20,65854
CAPITAL,20060125,73.50,88.70,72.00,88.70,95376
CAPITAL,20060126,93.00,110.00,88.50,109.00,190193
CAPITAL,20060127,111.00,113.00,100.00,101.00,165182
CAPITAL,20060130,95.00,109.50,95.00,101.50,79576
CAPITAL,20060131,103.50,107.50,98.00,98.00,51419
CAPITAL,20060201,98.00,105.00,97.50,102.00,55214
CAPITAL,20060202,102.50,104.00,98.10,99.50,39734
CAPITAL,20060203,100.00,101.50,80.00,87.00,47757
CAPITAL,20060206,82.00,85.00,67.20,73.40,141098
CAPITAL,20060207,75.00,78.10,62.00,68.50,116439
CAPITAL,20060208,65.00,84.80,59.10,78.00,205432
CAPITAL,20060209,80.00,87.90,78.40,84.00,98611
CAPITAL,20060210,86.40,86.40,79.50,81.40,38999
CAPITAL,20060213,81.40,86.00,77.00,77.00,45123
CAPITAL,20060214,81.50,82.50,79.00,79.80,18217
CAPITAL,20060215,81.00,82.00,77.20,80.00,24389
CAPITAL,20060216,78.40,78.40,70.60,73.50,38696
CAPITAL,20060217,72.00,78.50,69.90,76.00,47629
CAPITAL,20060220,79.00,79.20,73.20,74.70,38390
CAPITAL,20060221,74.80,74.90,69.00,69.60,57736
CAPITAL,20060222,67.10,75.70,67.00,73.50,137549
CAPITAL,20060223,30.00,33.00,27.10,27.50,686162
CAPITAL,20060224,27.30,27.50,25.60,26.10,196449
CAPITAL,20060227,26.00,26.00,22.60,23.00,184971
CAPITAL,20060228,23.00,26.30,21.50,23.80,308774
CAPITAL,20060301,24.50,25.50,24.20,24.50,82733
CAPITAL,20060302,25.10,25.20,23.90,24.90,62966
CAPITAL,20060303,26.00,26.50,24.00,24.50,145784
CAPITAL,20060306,22.20,23.20,20.00,21.20,241702
CAPITAL,20060307,20.60,20.60,18.70,19.20,138350
CAPITAL,20060308,18.30,19.30,16.80,16.90,89983
CAPITAL,20060309,17.20,18.40,17.20,17.90,92916
CAPITAL,20060310,18.25,18.25,16.60,17.15,29221
CAPITAL,20060313,17.15,20.80,17.10,20.00,291964
CAPITAL,20060314,21.10,23.70,20.90,21.40,210332
CAPITAL,20060315,22.90,22.90,20.40,20.80,94100
CAPITAL,20060316,21.00,21.00,19.60,20.40,65566
CAPITAL,20060317,21.00,21.50,20.40,20.90,61317
CAPITAL,20060320,21.10,21.20,20.00,20.30,29718
CAPITAL,20060321,20.50,20.50,19.50,20.20,31925
CAPITAL,20060322,19.75,19.95,19.50,19.90,9142
CAPITAL,20060323,20.10,20.30,19.75,20.20,19636
CAPITAL,20060324,20.60,22.90,20.40,22.00,196877
CAPITAL,20060327,23.20,26.30,22.40,26.30,296823
CAPITAL,20060328,27.40,27.60,25.30,26.00,322635
CAPITAL,20060329,25.80,25.80,24.30,24.80,101114
CAPITAL,20060330,24.60,26.90,23.70,25.80,143014
CAPITAL,20060331,25.20,25.80,24.30,24.90,61004
CAPITAL,20060403,24.60,26.00,23.40,24.20,76911
CAPITAL,20060404,24.70,25.20,23.60,24.10,47065
CAPITAL,20060405,24.00,24.00,22.10,22.50,75249
CAPITAL,20060406,22.40,23.20,21.20,22.70,85610
CAPITAL,20060407,22.70,24.70,22.00,23.30,74640
CAPITAL,20060410,23.30,23.80,22.20,22.40,26770
CAPITAL,20060411,22.10,22.20,21.00,21.40,34582
CAPITAL,20060412,21.30,21.40,20.60,21.00,21542
CAPITAL,20060413,20.70,21.00,20.00,20.20,45055
CAPITAL,20060418,20.20,21.40,20.00,21.30,30926
CAPITAL,20060419,21.60,22.00,20.90,21.20,25143
CAPITAL,20060420,21.00,21.00,20.30,20.80,11798
CAPITAL,20060421,20.70,21.50,20.30,21.00,18905
CAPITAL,20060424,21.00,21.30,20.50,20.70,22518
CAPITAL,20060425,20.70,21.00,20.50,20.70,13313
CAPITAL,20060426,21.00,21.00,20.00,20.00,36093
CAPITAL,20060427,20.10,20.40,19.85,19.90,13980
CAPITAL,20060428,20.10,20.90,19.80,20.40,15757
CAPITAL,20060502,20.40,20.40,19.95,20.00,9078
CAPITAL,20060504,20.20,22.10,20.00,22.10,67789
CAPITAL,20060505,22.50,22.90,20.70,21.10,36051
CAPITAL,20060508,21.30,21.30,20.20,20.30,27547
CAPITAL,20060509,20.10,20.30,19.90,20.00,22375
CAPITAL,20060510,20.00,20.20,19.50,19.70,18169
CAPITAL,20060511,20.00,20.70,20.00,20.10,14080
CAPITAL,20060512,20.80,20.80,20.00,20.30,10710
CAPITAL,20060515,20.00,20.00,18.70,19.35,62227
CAPITAL,20060516,19.25,21.80,18.95,19.40,459069
CAPITAL,20060517,19.70,20.50,18.50,18.70,143509
CAPITAL,20060518,18.70,19.40,18.00,19.15,64213
CAPITAL,20060519,19.05,19.60,18.80,19.35,71326
CAPITAL,20060522,19.40,19.40,17.10,17.40,47877
CAPITAL,20060523,16.50,17.00,12.35,15.10,457402
CAPITAL,20060524,14.20,15.30,13.20,13.45,183794
CAPITAL,20060525,13.45,13.80,11.60,13.00,233526
CAPITAL,20060526,13.55,14.25,12.90,14.25,142817
CAPITAL,20060529,15.10,15.15,14.50,14.80,116116
CAPITAL,20060530,14.65,14.65,13.50,13.95,74416
CAPITAL,20060531,13.80,14.70,13.50,14.20,81300
CAPITAL,20060601,14.75,17.80,14.70,17.60,584925
CAPITAL,20060602,18.90,20.40,17.60,18.30,635864
CAPITAL,20060605,18.05,19.20,17.65,17.85,172539
CAPITAL,20060606,17.00,18.50,16.95,18.20,234691
CAPITAL,20060607,18.45,19.50,18.25,18.65,192655
CAPITAL,20060608,17.10,18.00,16.70,17.00,165814
CAPITAL,20060609,17.50,17.55,16.00,16.05,96022
CAPITAL,20060612,16.05,16.05,13.00,13.30,107528
CAPITAL,20060613,11.50,11.90,9.10,11.75,425558
CAPITAL,20060614,12.00,13.00,11.00,12.75,254455
CAPITAL,20060616,14.00,14.50,13.50,13.75,217588
CAPITAL,20060619,14.00,14.35,13.50,13.75,92750
CAPITAL,20060620,13.70,14.65,13.00,13.75,147805
CAPITAL,20060621,13.95,16.40,13.85,16.15,586752
CAPITAL,20060622,16.90,16.90,14.00,14.00,276769
CAPITAL,20060623,13.60,14.25,12.70,13.90,218899
CAPITAL,20060626,13.70,14.90,13.70,14.05,87013
CAPITAL,20060627,14.20,14.30,13.65,13.80,91878
CAPITAL,20060628,13.80,13.80,13.00,13.30,76845
CAPITAL,20060629,13.20,13.65,13.05,13.30,32940
CAPITAL,20060630,13.60,14.00,13.50,13.80,47719
CAPITAL,20060703,14.10,14.10,13.20,13.45,40598
CAPITAL,20060704,13.45,13.60,13.20,13.50,31358
CAPITAL,20060705,13.60,13.60,13.05,13.10,42532
CAPITAL,20060706,13.25,13.75,12.70,13.40,77401
CAPITAL,20060707,13.55,14.00,13.50,13.60,40692
CAPITAL,20060710,13.15,13.75,13.10,13.65,40519
CAPITAL,20060711,13.75,13.75,13.35,13.75,23488
CAPITAL,20060712,13.60,14.30,13.60,14.10,117419
CAPITAL,20060713,14.00,14.15,13.30,13.30,74005
CAPITAL,20060714,12.80,13.50,12.70,13.40,28689
CAPITAL,20060717,13.10,13.35,12.95,13.15,42379
CAPITAL,20060718,12.95,13.30,12.85,13.30,25608
CAPITAL,20060719,13.10,13.30,12.95,13.15,13813
CAPITAL,20060720,13.00,13.40,13.00,13.20,28004
CAPITAL,20060721,13.25,13.25,13.00,13.15,22285
CAPITAL,20060724,13.05,13.10,12.85,13.00,17352
CAPITAL,20060725,13.00,13.40,12.80,13.05,71698
CAPITAL,20060726,12.85,13.15,12.80,12.95,33516
CAPITAL,20060727,13.00,14.15,13.00,13.70,229788
CAPITAL,20060728,13.70,13.85,13.20,13.65,39189
CAPITAL,20060731,13.45,13.85,13.40,13.50,34426
CAPITAL,20060801,13.40,13.65,13.35,13.35,24660
CAPITAL,20060802,13.30,14.25,13.30,14.00,232374
CAPITAL,20060803,14.05,14.25,13.50,13.75,69680
CAPITAL,20060804,13.90,14.20,13.55,14.05,83252
CAPITAL,20060807,14.10,16.50,14.10,16.50,559233
CAPITAL,20060808,15.20,15.40,13.80,14.35,484556
CAPITAL,20060809,14.35,14.40,13.80,14.25,112284
CAPITAL,20060810,14.25,14.60,13.90,14.55,75847
CAPITAL,20060811,15.90,16.50,15.00,15.00,311787
CAPITAL,20060814,15.00,15.50,14.45,14.70,48037
CAPITAL,20060816,14.60,14.80,14.10,14.10,79731
CAPITAL,20060817,14.15,14.45,13.85,13.95,66339
CAPITAL,20060818,13.90,14.00,13.00,13.45,92314
CAPITAL,20060821,13.70,13.70,13.20,13.30,47324
CAPITAL,20060822,13.35,13.45,13.20,13.40,48430
CAPITAL,20060823,13.50,13.85,13.20,13.70,80080
CAPITAL,20060824,13.50,13.70,13.25,13.30,40291
CAPITAL,20060825,13.35,13.50,13.15,13.30,58925
CAPITAL,20060828,13.45,13.50,13.10,13.30,44975
CAPITAL,20060829,13.15,13.75,13.10,13.25,109167
CAPITAL,20060830,13.40,13.45,13.20,13.30,38609
CAPITAL,20060831,13.50,13.50,13.20,13.25,51318
CAPITAL,20060901,13.25,13.45,13.09,13.29,38947
CAPITAL,20060904,15.40,16.10,15.20,16.00,796329
CAPITAL,20060905,15.90,15.90,15.13,15.49,224628
CAPITAL,20060906,15.20,15.40,14.75,14.81,105821
CAPITAL,20060907,14.50,14.69,14.10,14.56,100142
CAPITAL,20060908,14.56,15.06,14.25,15.00,101827
CAPITAL,20060911,14.70,15.55,14.70,15.34,97200
CAPITAL,20060912,15.60,15.60,15.08,15.50,51974
CAPITAL,20060913,15.49,15.49,14.90,15.09,75954
CAPITAL,20060914,15.19,15.80,15.06,15.35,168959
CAPITAL,20060915,15.30,15.35,15.05,15.17,62038
CAPITAL,20060918,15.13,15.15,14.81,15.08,47293
CAPITAL,20060919,15.13,15.13,14.47,14.65,51677
CAPITAL,20060920,14.49,14.49,13.50,14.00,92069
CAPITAL,20060921,14.20,15.25,14.06,14.06,209615
CAPITAL,20060922,14.00,14.28,13.80,13.95,44414
CAPITAL,20060925,13.86,14.19,13.80,14.05,54055
CAPITAL,20060926,14.05,14.19,13.90,13.90,73729
CAPITAL,20060927,13.91,14.14,13.30,13.40,75135
CAPITAL,20060928,13.60,13.80,13.51,13.65,35574
CAPITAL,20060929,13.79,13.80,13.40,13.41,56108
CAPITAL,20061002,13.21,13.45,13.19,13.31,129399
CAPITAL,20061003,13.35,13.50,13.20,13.36,64433
CAPITAL,20061004,14.40,14.50,13.85,13.99,143264
CAPITAL,20061005,13.92,14.00,13.65,13.99,71838
CAPITAL,20061006,14.13,14.69,13.96,14.28,149449
CAPITAL,20061009,14.49,14.74,14.10,14.26,112657
CAPITAL,20061010,14.11,14.20,13.87,13.99,67446
CAPITAL,20061011,14.00,14.00,13.82,13.89,32007
CAPITAL,20061012,13.90,13.99,13.88,13.98,16482
CAPITAL,20061013,14.00,14.50,13.96,13.98,41913
CAPITAL,20061016,14.00,14.10,13.79,14.00,59850
CAPITAL,20061017,14.10,14.20,13.92,14.10,66958
CAPITAL,20061018,14.18,14.64,14.14,14.40,95122
CAPITAL,20061019,14.50,14.65,14.23,14.39,65635
CAPITAL,20061020,14.40,14.40,14.03,14.04,69258
CAPITAL,20061023,14.36,14.40,13.80,13.95,147118
CAPITAL,20061024,13.98,13.98,13.61,13.70,188265
CAPITAL,20061025,8.00,8.14,7.66,7.68,498340
CAPITAL,20061026,7.75,7.80,7.60,7.71,220070
CAPITAL,20061027,7.75,7.76,7.41,7.54,102129
CAPITAL,20061030,7.39,7.42,7.12,7.41,74529
CAPITAL,20061031,7.26,7.29,7.01,7.26,67046
CAPITAL,20061102,7.05,7.05,6.70,6.75,200335
CAPITAL,20061103,6.83,6.86,6.78,6.85,45348
CAPITAL,20061106,6.99,6.99,6.88,6.90,152994
CAPITAL,20061107,6.95,6.95,6.56,6.63,126117
CAPITAL,20061108,6.70,6.78,6.52,6.65,171738
CAPITAL,20061109,6.84,8.20,6.84,7.81,1087051
CAPITAL,20061110,7.80,7.81,7.42,7.72,255828
CAPITAL,20061113,7.73,7.74,7.45,7.45,116442
CAPITAL,20061114,7.50,8.35,7.45,7.98,485518
CAPITAL,20061115,8.19,8.20,7.51,7.51,206900
CAPITAL,20061116,7.55,7.94,7.55,7.85,89890
CAPITAL,20061117,7.85,7.88,7.51,7.52,88960
CAPITAL,20061120,7.53,7.95,7.50,7.76,117963
CAPITAL,20061121,7.80,7.92,7.66,7.72,100456
CAPITAL,20061122,7.73,7.80,7.62,7.65,77630
CAPITAL,20061123,7.70,7.79,7.53,7.73,69544
CAPITAL,20061124,7.77,7.77,7.60,7.61,56885
CAPITAL,20061127,7.80,8.38,7.70,7.70,510698
CAPITAL,20061128,7.86,8.24,7.72,7.88,298577
CAPITAL,20061129,7.88,7.88,7.60,7.85,148850
CAPITAL,20061130,7.95,8.09,7.90,8.08,118859
CAPITAL,20061201,8.20,8.66,8.20,8.40,499948
CAPITAL,20061204,8.57,8.60,8.40,8.55,174956
CAPITAL,20061205,8.53,8.53,8.20,8.20,151752
CAPITAL,20061206,8.22,8.30,7.93,7.94,118212
CAPITAL,20061207,7.90,8.20,7.71,7.95,148501
CAPITAL,20061208,7.97,8.00,7.80,7.97,79504
CAPITAL,20061211,8.00,8.06,7.82,7.90,53777
CAPITAL,20061212,7.86,7.86,7.68,7.73,67521
CAPITAL,20061213,7.76,7.77,7.53,7.61,64882
CAPITAL,20061214,7.69,8.10,7.61,7.62,164900
CAPITAL,20061215,7.62,7.63,6.80,7.21,196852
CAPITAL,20061218,7.25,7.36,7.07,7.15,75701
CAPITAL,20061219,7.13,7.29,6.62,6.65,169282
CAPITAL,20061220,6.65,6.84,6.49,6.70,178788
CAPITAL,20061221,6.83,6.90,6.62,6.75,77129
CAPITAL,20061222,6.83,6.87,6.63,6.65,130728
CAPITAL,20061227,6.75,6.95,6.73,6.90,39995
CAPITAL,20061228,6.92,7.04,6.80,6.86,39464
CAPITAL,20061229,7.04,7.27,6.92,6.96,103702
CAPITAL,20070102,7.81,8.40,7.60,8.07,510346
CAPITAL,20070103,8.09,8.09,7.62,7.64,143662
CAPITAL,20070104,7.64,7.64,7.25,7.43,77708
CAPITAL,20070105,7.32,7.47,7.25,7.33,56841
CAPITAL,20070108,7.40,7.75,7.26,7.62,77254
CAPITAL,20070109,7.62,7.84,7.47,7.56,74174
CAPITAL,20070110,7.48,7.54,7.40,7.50,40204
CAPITAL,20070111,7.49,7.77,7.49,7.74,90908
CAPITAL,20070112,7.74,8.27,7.68,8.06,504345
CAPITAL,20070115,8.12,8.24,7.96,8.06,299215
CAPITAL,20070116,8.07,8.25,7.91,8.12,293513
CAPITAL,20070117,8.12,8.13,7.93,7.96,142474
CAPITAL,20070118,7.90,7.96,7.68,7.73,199415
CAPITAL,20070119,7.88,7.94,7.65,7.83,88658
CAPITAL,20070122,7.83,7.87,7.60,7.64,126535
CAPITAL,20070123,8.21,8.45,8.05,8.07,968955
CAPITAL,20070124,8.14,8.47,8.12,8.29,408930
CAPITAL,20070125,8.35,8.35,8.01,8.12,203002
CAPITAL,20070126,8.00,8.07,7.80,8.00,101256
CAPITAL,20070129,8.06,8.06,7.81,8.03,103632
CAPITAL,20070130,8.04,8.05,7.91,7.95,68651
CAPITAL,20070131,7.95,8.04,7.92,7.95,94811
CAPITAL,20070201,7.99,8.52,7.95,8.42,585329
CAPITAL,20070202,8.46,8.50,8.30,8.36,235963
CAPITAL,20070205,8.49,9.46,8.45,9.38,1435034
CAPITAL,20070206,9.39,10.29,9.27,9.28,1316406
CAPITAL,20070207,9.42,9.67,9.00,9.32,488726
CAPITAL,20070208,9.40,9.40,8.55,8.58,483750
CAPITAL,20070209,8.59,10.50,8.58,10.50,1407680
CAPITAL,20070212,10.99,13.19,10.71,12.76,2619899
CAPITAL,20070213,12.30,13.25,11.84,12.55,1551471
CAPITAL,20070214,13.20,13.64,12.12,12.27,1350418
CAPITAL,20070215,12.70,13.00,11.44,11.59,1101418
CAPITAL,20070216,11.35,12.24,11.12,11.66,760000
CAPITAL,20070219,12.00,12.50,11.91,12.14,425373
CAPITAL,20070220,12.38,12.38,11.80,12.00,254103
CAPITAL,20070221,11.90,12.37,11.82,11.96,246776
CAPITAL,20070222,12.00,12.00,11.67,11.69,191412
CAPITAL,20070223,11.69,12.70,11.56,12.60,798199
CAPITAL,20070226,12.97,14.00,12.70,13.79,1078157
CAPITAL,20070227,13.30,13.40,11.61,12.10,1163203
CAPITAL,20070228,11.20,12.32,10.89,11.40,1633508
CAPITAL,20070301,11.87,12.07,10.60,11.10,848856
CAPITAL,20070302,11.71,11.75,11.00,11.70,546991
CAPITAL,20070305,10.80,11.25,10.62,11.10,541379
CAPITAL,20070306,11.59,11.77,11.30,11.70,532771
CAPITAL,20070307,12.50,12.85,12.02,12.17,1024556
CAPITAL,20070308,12.50,12.77,12.18,12.37,370646
CAPITAL,20070309,12.30,12.30,11.85,12.15,288648
CAPITAL,20070312,12.29,12.37,11.88,11.95,259059
CAPITAL,20070313,11.75,12.07,11.72,11.83,159905
CAPITAL,20070314,11.50,11.70,11.25,11.68,241010
CAPITAL,20070315,12.20,12.20,11.86,12.08,192168
CAPITAL,20070316,12.20,12.49,11.90,12.30,440866
CAPITAL,20070319,12.70,13.35,12.50,13.11,685784
CAPITAL,20070320,13.33,13.60,12.67,13.45,698367
CAPITAL,20070321,13.62,14.25,13.35,13.80,731755
CAPITAL,20070322,14.10,14.50,13.60,13.85,777381
CAPITAL,20070323,13.70,13.97,13.67,13.91,239090
CAPITAL,20070326,14.18,14.35,14.00,14.14,377468
CAPITAL,20070327,14.04,14.20,13.54,13.60,261285
CAPITAL,20070328,13.90,14.15,13.58,13.87,363970
CAPITAL,20070329,13.91,14.19,13.65,13.90,217363
CAPITAL,20070330,14.05,14.48,13.90,14.29,392692
CAPITAL,20070402,14.50,14.69,14.11,14.49,278631
CAPITAL,20070403,14.49,16.57,14.46,16.15,859564
CAPITAL,20070404,16.38,17.27,16.00,16.06,645613
CAPITAL,20070405,16.11,16.56,15.50,16.30,257512
CAPITAL,20070410,16.65,17.18,16.50,17.05,272337
CAPITAL,20070411,17.29,17.30,15.60,15.60,307761
CAPITAL,20070412,16.10,16.50,14.31,15.01,454430
CAPITAL,20070413,15.50,15.90,15.46,15.80,168216
CAPITAL,20070416,16.11,16.44,16.00,16.10,164750
CAPITAL,20070417,16.00,16.10,15.75,15.99,131251
CAPITAL,20070418,16.00,16.35,15.03,15.26,339064
CAPITAL,20070419,14.81,16.10,14.45,15.57,234879
CAPITAL,20070420,16.00,16.30,15.56,15.91,171489
CAPITAL,20070423,16.12,16.12,14.83,14.90,315621
CAPITAL,20070424,14.85,15.39,14.31,15.39,250120
CAPITAL,20070425,15.12,15.89,15.12,15.21,84938
CAPITAL,20070426,15.70,15.94,15.20,15.83,251784
CAPITAL,20070427,15.99,15.99,15.40,15.88,143673
CAPITAL,20070430,15.95,16.09,15.45,15.78,64560
CAPITAL,20070502,15.75,15.98,15.25,15.49,106089
CAPITAL,20070504,15.60,16.25,15.25,16.10,176982
CAPITAL,20070507,15.50,16.50,15.50,16.00,291624
CAPITAL,20070508,16.20,16.40,15.62,15.80,185883
CAPITAL,20070509,15.70,16.20,15.50,16.09,171628
CAPITAL,20070510,16.20,16.20,15.82,16.00,177302
CAPITAL,20070511,15.55,16.20,15.01,16.15,298181
CAPITAL,20070514,16.40,18.30,16.40,18.00,765529
CAPITAL,20070515,17.90,18.00,17.30,17.90,272989
CAPITAL,20070516,17.19,17.20,16.50,16.80,373484
CAPITAL,20070517,16.80,16.99,15.82,16.03,149103
CAPITAL,20070518,15.84,16.45,15.80,15.83,142745
CAPITAL,20070521,16.00,16.94,16.00,16.60,138575
CAPITAL,20070522,16.88,16.90,16.20,16.50,102368
CAPITAL,20070523,16.75,16.75,16.00,16.30,76103
CAPITAL,20070524,16.00,16.10,15.61,15.87,117739
CAPITAL,20070525,15.52,15.83,15.21,15.80,79421
CAPITAL,20070528,16.20,16.39,15.92,15.93,48419
CAPITAL,20070529,16.00,16.20,15.45,15.50,182758
CAPITAL,20070530,15.10,15.50,14.71,15.10,200544
CAPITAL,20070531,15.26,15.69,15.00,15.59,172074
CAPITAL,20070601,15.77,16.22,15.70,15.90,149480
CAPITAL,20070604,16.00,16.00,15.39,15.39,65920
CAPITAL,20070605,15.39,15.60,15.13,15.35,66324
CAPITAL,20070606,15.20,15.26,15.10,15.23,52053
CAPITAL,20070608,14.80,15.00,14.52,15.00,88655
CAPITAL,20070611,15.49,15.49,15.00,15.20,68319
CAPITAL,20070612,15.27,15.77,15.00,15.70,127856
CAPITAL,20070613,15.34,16.25,15.20,16.04,122043
CAPITAL,20070614,16.00,16.24,15.72,16.08,74158
CAPITAL,20070615,16.04,16.23,15.61,15.75,87585
CAPITAL,20070618,15.82,16.10,15.44,15.84,73220
CAPITAL,20070619,15.73,16.99,15.70,16.39,261369
CAPITAL,20070620,16.41,16.65,16.21,16.30,87864
CAPITAL,20070621,16.56,17.14,16.48,16.91,207755
CAPITAL,20070622,16.98,17.90,16.90,17.16,205962
CAPITAL,20070625,16.80,17.45,16.52,17.29,125721
CAPITAL,20070626,17.50,18.13,17.40,18.08,310935
CAPITAL,20070627,18.10,18.90,17.70,17.70,275008
CAPITAL,20070628,18.19,18.20,17.11,17.44,193307
CAPITAL,20070629,17.17,17.30,16.36,16.55,160406
CAPITAL,20070702,16.12,16.53,15.60,16.01,127394
CAPITAL,20070703,16.11,16.45,16.00,16.06,57595
CAPITAL,20070704,16.04,16.23,15.85,16.15,87211
CAPITAL,20070705,16.41,16.42,15.94,16.17,72300
CAPITAL,20070706,16.25,16.27,15.95,16.00,62292
CAPITAL,20070709,15.90,16.20,15.75,15.85,69375
CAPITAL,20070710,15.70,15.78,15.25,15.30,79633
CAPITAL,20070711,15.00,15.29,14.70,14.91,125113
CAPITAL,20070712,14.90,15.28,14.70,14.89,53016
CAPITAL,20070713,15.20,15.24,14.74,14.89,31245
CAPITAL,20070716,14.89,14.89,13.10,14.05,146319
CAPITAL,20070717,13.95,14.49,13.20,14.40,62416
CAPITAL,20070718,14.35,15.10,13.70,15.00,85017
CAPITAL,20070719,14.99,15.50,14.90,15.33,74760
CAPITAL,20070720,15.48,15.48,14.80,14.87,37760
CAPITAL,20070723,14.86,14.86,14.15,14.30,31694
CAPITAL,20070724,14.30,14.30,13.59,13.65,54868
CAPITAL,20070725,13.50,13.50,13.00,13.38,63321
CAPITAL,20070726,13.33,14.00,12.82,13.19,67776
CAPITAL,20070727,12.89,13.35,12.52,13.00,76030
CAPITAL,20070730,13.38,13.60,12.75,13.60,52972
CAPITAL,20070731,13.98,14.18,13.70,14.10,50670
CAPITAL,20070801,13.74,13.74,13.00,13.44,58030
CAPITAL,20070802,14.00,14.00,13.10,13.31,39736
CAPITAL,20070803,13.31,13.73,12.70,12.70,26245
CAPITAL,20070806,11.97,12.40,11.70,12.02,253853
CAPITAL,20070807,12.50,12.65,12.15,12.20,68818
CAPITAL,20070808,12.30,12.53,12.00,12.20,39832
CAPITAL,20070809,12.05,12.12,11.00,11.28,67269
CAPITAL,20070810,10.70,10.80,9.63,9.90,227000
CAPITAL,20070813,10.29,10.33,9.55,10.29,111750
CAPITAL,20070814,10.09,10.30,9.70,9.85,81094
CAPITAL,20070816,8.88,8.88,7.19,7.60,404186
CAPITAL,20070817,7.25,8.30,6.85,8.25,348321
CAPITAL,20070820,8.90,8.90,8.31,8.41,170068
CAPITAL,20070821,8.35,8.36,7.66,8.00,112662
CAPITAL,20070822,7.95,8.55,7.95,8.45,161503
CAPITAL,20070823,8.81,8.99,8.55,8.70,177668
CAPITAL,20070824,8.44,9.80,8.24,9.80,222933
CAPITAL,20070827,10.45,11.30,10.30,10.79,339585
CAPITAL,20070828,10.75,12.00,10.50,11.00,300602
CAPITAL,20070829,10.02,11.57,10.01,11.41,340050
CAPITAL,20070830,12.10,12.30,10.80,11.15,231706
CAPITAL,20070831,11.55,11.74,11.37,11.55,106059
CAPITAL,20070903,11.70,11.86,11.61,11.76,57412
CAPITAL,20070904,11.77,12.35,11.71,12.10,101856
CAPITAL,20070905,12.15,12.33,11.30,11.30,125004
CAPITAL,20070906,11.20,11.77,10.50,11.00,148218
CAPITAL,20070907,11.02,11.18,10.20,10.40,158579
CAPITAL,20070910,10.00,10.28,9.70,10.00,221175
CAPITAL,20070911,10.31,10.36,10.03,10.36,96245
CAPITAL,20070912,10.40,10.45,10.05,10.30,55746
CAPITAL,20070913,10.30,10.75,10.03,10.65,49511
CAPITAL,20070914,11.66,11.88,10.81,11.35,214109
CAPITAL,20070917,11.10,11.80,11.06,11.68,115883
CAPITAL,20070918,11.50,12.17,11.50,11.88,147319
CAPITAL,20070919,12.50,12.50,12.20,12.33,174154
CAPITAL,20070920,12.32,12.32,11.86,11.90,86768
CAPITAL,20070921,11.81,11.95,11.41,11.70,59222
CAPITAL,20070924,11.67,12.02,11.50,11.55,72943
CAPITAL,20070925,11.61,11.79,11.01,11.22,50087
CAPITAL,20070926,11.30,11.59,11.14,11.58,34400
CAPITAL,20070927,11.66,11.75,11.20,11.20,38467
CAPITAL,20070928,11.20,11.30,10.60,11.00,85706
CAPITAL,20071001,10.99,11.28,10.68,11.13,81232
CAPITAL,20071002,11.45,11.93,11.17,11.39,145929
CAPITAL,20071003,11.30,11.37,11.05,11.20,71391
CAPITAL,20071004,10.90,11.16,10.89,11.04,70633
CAPITAL,20071005,11.30,11.32,11.00,11.20,72322
CAPITAL,20071008,11.31,11.58,11.20,11.34,60014
CAPITAL,20071009,11.25,11.68,10.90,11.65,124060
CAPITAL,20071010,11.90,11.92,11.10,11.25,83222
CAPITAL,20071011,11.28,11.30,11.00,11.07,56060
CAPITAL,20071012,10.84,11.05,10.81,10.98,52385
CAPITAL,20071015,10.87,11.06,10.80,10.86,54686
CAPITAL,20071016,10.75,10.75,10.01,10.40,69504
CAPITAL,20071017,10.40,10.59,10.34,10.46,48590
CAPITAL,20071018,10.51,10.79,10.22,10.40,92592
CAPITAL,20071019,10.30,10.71,10.28,10.57,52198
CAPITAL,20071022,10.20,10.48,10.11,10.35,39121
CAPITAL,20071023,10.30,10.50,10.20,10.32,23305
CAPITAL,20071024,10.37,10.37,9.96,10.07,76064
CAPITAL,20071025,10.01,10.05,9.81,9.93,69484
CAPITAL,20071026,9.93,10.65,9.71,10.65,99363
CAPITAL,20071029,11.00,11.35,10.81,10.95,188078
CAPITAL,20071030,10.95,10.95,10.55,10.62,31824
CAPITAL,20071031,10.59,10.59,10.16,10.44,45577
CAPITAL,20071102,10.00,10.25,10.00,10.08,40646
CAPITAL,20071105,10.09,10.09,9.51,9.61,86700
CAPITAL,20071106,9.67,9.67,8.80,9.40,52242
CAPITAL,20071107,9.40,9.40,8.54,8.67,81895
CAPITAL,20071108,8.35,8.85,8.10,8.79,161467
CAPITAL,20071109,8.90,9.24,8.12,8.16,132739
CAPITAL,20071112,8.16,8.16,7.67,7.83,117991
CAPITAL,20071113,7.80,7.94,7.60,7.90,160642
CAPITAL,20071114,8.20,8.22,7.70,7.70,133817
CAPITAL,20071115,7.29,7.44,6.30,6.60,330940
CAPITAL,20071116,6.30,6.32,5.60,5.84,1802636
CAPITAL,20071119,6.08,6.09,5.40,5.40,475835
CAPITAL,20071120,5.52,5.58,4.82,5.00,566909
CAPITAL,20071121,4.70,4.86,4.32,4.35,403625
CAPITAL,20071122,4.23,5.35,4.02,5.22,854741
CAPITAL,20071123,5.55,5.70,5.30,5.60,664882
CAPITAL,20071126,5.99,5.99,5.25,5.54,488941
CAPITAL,20071127,5.18,5.55,5.12,5.45,318258
CAPITAL,20071128,5.68,6.22,5.45,6.22,373070
CAPITAL,20071129,6.50,6.65,6.14,6.20,415779
CAPITAL,20071130,6.33,6.73,6.26,6.60,290067
CAPITAL,20071203,6.66,6.66,6.33,6.35,141312
CAPITAL,20071204,6.40,6.40,6.10,6.22,167874
CAPITAL,20071205,6.25,6.75,6.25,6.75,225476
CAPITAL,20071206,6.81,6.99,6.40,6.59,271163
CAPITAL,20071207,6.75,7.85,6.50,7.59,681221
CAPITAL,20071210,7.50,8.20,7.26,7.70,594547
CAPITAL,20071211,7.71,8.00,7.48,7.65,144934
CAPITAL,20071212,7.45,7.65,7.11,7.65,262908
CAPITAL,20071213,7.36,7.94,7.30,7.35,299618
CAPITAL,20071214,7.40,7.67,6.98,7.04,281060
CAPITAL,20071217,6.70,6.83,6.30,6.30,242973
CAPITAL,20071218,6.31,6.62,5.40,6.35,406012
CAPITAL,20071219,6.50,6.55,5.90,6.10,474205
CAPITAL,20071220,5.95,6.20,5.90,5.98,386605
CAPITAL,20071221,6.12,6.25,5.97,6.02,451996
CAPITAL,20071227,6.20,6.32,6.15,6.25,68465
CAPITAL,20071228,6.11,6.30,6.09,6.20,46774
CAPITAL,20080102,6.29,6.78,6.06,6.46,185162
CAPITAL,20080103,6.31,6.45,6.20,6.37,149454
CAPITAL,20080104,6.39,6.57,6.17,6.26,179091
CAPITAL,20080107,6.12,6.20,5.90,5.99,205247
CAPITAL,20080108,5.96,6.11,5.85,6.03,160893
CAPITAL,20080109,5.90,5.90,5.37,5.63,199824
CAPITAL,20080110,5.65,5.80,5.11,5.34,151515
CAPITAL,20080111,5.39,5.63,5.26,5.43,169234
CAPITAL,20080114,5.15,5.41,5.05,5.25,196241
CAPITAL,20080115,5.26,5.40,4.88,4.95,164760
CAPITAL,20080116,4.56,4.84,4.35,4.62,362098
CAPITAL,20080117,4.80,5.05,4.51,4.94,251812
CAPITAL,20080118,4.88,5.30,4.72,5.25,259755
CAPITAL,20080121,5.00,5.15,4.70,4.78,291886
CAPITAL,20080122,4.40,4.97,4.40,4.88,262075
CAPITAL,20080123,5.20,5.20,4.70,4.92,172508
CAPITAL,20080124,5.16,5.45,5.10,5.40,332733
CAPITAL,20080125,5.55,5.65,5.31,5.48,230915
CAPITAL,20080128,5.15,5.31,5.01,5.10,122044
CAPITAL,20080129,5.29,5.70,5.29,5.57,227937
CAPITAL,20080130,5.58,6.04,5.50,5.71,271161
CAPITAL,20080131,5.70,5.85,5.45,5.56,143923
CAPITAL,20080201,5.77,5.84,5.60,5.80,175180
CAPITAL,20080204,5.99,6.02,5.70,5.71,190452
CAPITAL,20080205,5.60,5.71,5.30,5.39,121741
CAPITAL,20080206,5.14,5.55,5.10,5.54,235719
CAPITAL,20080207,5.46,5.53,5.31,5.45,90782
CAPITAL,20080208,5.52,5.52,5.32,5.51,65930
CAPITAL,20080211,5.48,5.70,5.47,5.55,60750
CAPITAL,20080212,5.62,5.80,5.50,5.78,111238
CAPITAL,20080213,5.70,5.90,5.61,5.85,130797
CAPITAL,20080214,5.95,5.96,5.76,5.84,69562
CAPITAL,20080215,5.75,5.75,5.59,5.64,79026
CAPITAL,20080218,5.68,5.70,5.56,5.65,28873
CAPITAL,20080219,5.65,5.76,5.51,5.67,72596
CAPITAL,20080220,5.55,5.79,5.52,5.66,44553
CAPITAL,20080221,5.69,5.85,5.62,5.73,44646
CAPITAL,20080222,5.62,5.70,5.54,5.69,31297
CAPITAL,20080225,5.65,5.82,5.60,5.67,30412
CAPITAL,20080226,5.78,5.78,5.62,5.68,51545
CAPITAL,20080227,5.78,5.78,5.56,5.66,24898
CAPITAL,20080228,5.71,5.71,5.42,5.46,34988
CAPITAL,20080229,5.60,5.94,5.60,5.70,303324
CAPITAL,20080303,5.55,5.68,5.41,5.65,109414
CAPITAL,20080304,5.62,5.68,5.50,5.64,37344
CAPITAL,20080305,5.60,5.80,5.50,5.71,60379
CAPITAL,20080306,5.73,5.78,5.55,5.68,35605
CAPITAL,20080307,5.55,5.59,5.44,5.49,50434
CAPITAL,20080310,5.45,5.60,5.38,5.54,43930
CAPITAL,20080311,5.48,5.65,5.45,5.57,54614
CAPITAL,20080312,5.71,5.75,5.52,5.56,36200
CAPITAL,20080313,5.44,5.50,5.40,5.40,31896
CAPITAL,20080314,5.42,5.50,5.40,5.46,26573
CAPITAL,20080317,5.30,5.30,5.13,5.13,70924
CAPITAL,20080318,5.17,5.26,5.03,5.20,63977
CAPITAL,20080319,5.23,5.34,5.17,5.27,35284
CAPITAL,20080320,5.18,5.25,5.16,5.24,10345
CAPITAL,20080325,5.40,5.45,5.32,5.37,43090
CAPITAL,20080326,5.40,5.49,5.30,5.41,51245
CAPITAL,20080327,5.49,5.53,5.41,5.50,40171
CAPITAL,20080328,5.50,5.66,5.45,5.66,89763
CAPITAL,20080331,5.55,5.67,5.55,5.64,42369
CAPITAL,20080401,5.69,5.69,5.60,5.66,35155
CAPITAL,20080402,5.74,5.74,5.60,5.68,33807
CAPITAL,20080403,5.61,5.68,5.53,5.57,20299
CAPITAL,20080404,5.53,5.58,5.35,5.58,25816
CAPITAL,20080407,5.58,5.64,5.44,5.54,23553
CAPITAL,20080408,5.55,5.55,5.41,5.43,18744
CAPITAL,20080409,5.36,5.44,5.30,5.35,60335
CAPITAL,20080410,5.35,5.35,5.22,5.31,17601
CAPITAL,20080411,5.43,5.43,5.19,5.29,34567
CAPITAL,20080414,5.16,5.25,5.10,5.19,15947
CAPITAL,20080415,5.15,5.24,5.02,5.24,32462
CAPITAL,20080416,5.12,5.20,5.10,5.17,21081
CAPITAL,20080417,5.05,5.15,5.05,5.05,23529
CAPITAL,20080418,5.06,5.07,5.00,5.00,34406
CAPITAL,20080421,5.00,5.16,4.80,4.80,46770
CAPITAL,20080422,4.84,4.84,4.40,4.56,132131
CAPITAL,20080423,4.46,4.63,4.40,4.60,36118
CAPITAL,20080424,4.68,4.74,4.60,4.65,38766
CAPITAL,20080425,4.70,4.90,4.70,4.82,33575
CAPITAL,20080428,4.84,4.89,4.79,4.86,9269
CAPITAL,20080429,4.87,4.94,4.78,4.78,16862
CAPITAL,20080430,4.78,4.82,4.70,4.82,13945
CAPITAL,20080505,4.88,4.88,4.75,4.80,28130
CAPITAL,20080506,4.80,4.80,4.70,4.74,12501
CAPITAL,20080507,4.79,4.84,4.75,4.83,13232
CAPITAL,20080508,4.70,4.80,4.70,4.73,9958
CAPITAL,20080509,4.75,4.75,4.61,4.69,18112
CAPITAL,20080512,4.62,4.78,4.51,4.69,25760
CAPITAL,20080513,4.66,4.69,4.43,4.63,10957
CAPITAL,20080514,4.60,4.62,4.50,4.57,13631
CAPITAL,20080515,4.55,4.64,4.32,4.40,26382
CAPITAL,20080516,4.21,4.39,4.21,4.34,50338
CAPITAL,20080519,4.30,4.30,4.00,4.09,143298
CAPITAL,20080520,4.13,4.23,3.80,3.93,74268
CAPITAL,20080521,3.95,4.10,3.95,4.00,52684
CAPITAL,20080523,4.00,4.08,4.00,4.00,17825
CAPITAL,20080526,4.03,4.03,3.99,4.03,14262
CAPITAL,20080527,4.05,4.10,4.01,4.08,27985
CAPITAL,20080528,4.10,4.21,4.10,4.12,40809
CAPITAL,20080529,4.12,4.15,4.09,4.09,16624
CAPITAL,20080530,4.10,4.19,4.09,4.19,15173
CAPITAL,20080602,4.25,4.25,4.13,4.19,4979
CAPITAL,20080603,4.25,4.25,4.05,4.15,24748
CAPITAL,20080604,4.07,4.07,3.97,4.01,21882
CAPITAL,20080605,4.00,4.04,3.90,4.02,11177
CAPITAL,20080606,4.03,4.08,3.85,3.99,15125
CAPITAL,20080609,3.81,3.95,3.80,3.86,19091
CAPITAL,20080610,3.83,3.83,3.44,3.45,63660
CAPITAL,20080611,3.46,3.60,3.40,3.45,55898
CAPITAL,20080612,3.38,3.50,3.38,3.49,62358
CAPITAL,20080613,3.40,3.44,3.31,3.44,23490
CAPITAL,20080616,3.47,3.54,3.40,3.42,37235
CAPITAL,20080617,3.39,3.51,3.37,3.49,33386
CAPITAL,20080618,3.45,3.47,3.15,3.30,27217
CAPITAL,20080619,3.17,3.30,3.17,3.26,28963
CAPITAL,20080620,3.25,3.28,3.15,3.17,21742
CAPITAL,20080623,3.18,3.20,2.91,2.95,62868
CAPITAL,20080624,2.95,2.98,2.66,2.77,97447
CAPITAL,20080625,2.75,2.83,2.70,2.72,38331
CAPITAL,20080626,2.70,2.82,2.62,2.63,57194
CAPITAL,20080627,2.57,2.70,2.53,2.70,77638
CAPITAL,20080630,2.74,2.75,2.58,2.61,31227
CAPITAL,20080701,2.67,2.67,2.40,2.49,60240
CAPITAL,20080702,2.49,2.56,2.40,2.40,47062
CAPITAL,20080703,2.36,2.38,2.26,2.37,51669
CAPITAL,20080704,2.30,2.39,2.23,2.23,61508
CAPITAL,20080707,2.24,2.26,1.99,2.07,128486
CAPITAL,20080708,1.99,2.15,1.95,2.15,123043
CAPITAL,20080709,2.23,2.29,2.15,2.26,93298
CAPITAL,20080710,2.20,2.32,2.15,2.28,81103
CAPITAL,20080711,2.28,2.28,2.15,2.20,33475
CAPITAL,20080714,2.15,2.25,2.15,2.21,44520
CAPITAL,20080715,2.12,2.24,2.08,2.10,72189
CAPITAL,20080716,2.08,2.13,2.02,2.13,30066
CAPITAL,20080717,2.20,2.29,2.14,2.26,109822
CAPITAL,20080718,2.25,2.35,2.12,2.27,93713
CAPITAL,20080721,2.30,2.33,2.28,2.28,38313
CAPITAL,20080722,2.30,2.31,2.20,2.29,40874
CAPITAL,20080723,2.33,2.46,2.33,2.44,140512
CAPITAL,20080724,2.47,2.54,2.39,2.39,138710
CAPITAL,20080725,2.35,2.46,2.30,2.46,93451
CAPITAL,20080728,2.50,2.56,2.45,2.52,86262
CAPITAL,20080729,2.48,2.53,2.38,2.53,44807
CAPITAL,20080730,2.58,2.74,2.57,2.71,236905
CAPITAL,20080731,2.70,2.90,2.66,2.71,304418
CAPITAL,20080801,2.75,2.80,2.58,2.76,105447
CAPITAL,20080804,2.75,2.75,2.62,2.64,34543
CAPITAL,20080805,2.61,2.73,2.55,2.69,94780
CAPITAL,20080806,2.74,2.76,2.58,2.58,109685
CAPITAL,20080807,2.57,2.77,2.51,2.57,163134
CAPITAL,20080808,2.53,2.63,2.51,2.56,51910
CAPITAL,20080811,2.60,2.60,2.53,2.57,28160
CAPITAL,20080812,2.55,2.61,2.50,2.53,65360
CAPITAL,20080813,2.51,2.51,2.40,2.45,33299
CAPITAL,20080814,2.29,2.43,2.29,2.40,88420
CAPITAL,20080818,2.40,2.46,2.30,2.46,86563
CAPITAL,20080819,2.39,2.47,2.30,2.46,97021
CAPITAL,20080820,2.41,2.45,2.35,2.44,50642
CAPITAL,20080821,2.40,2.43,2.36,2.42,24560
CAPITAL,20080822,2.44,2.53,2.41,2.52,70708
CAPITAL,20080825,2.50,2.53,2.44,2.50,41318
CAPITAL,20080826,2.49,2.54,2.47,2.50,18083
CAPITAL,20080827,2.50,2.50,2.42,2.48,12485
CAPITAL,20080828,2.48,2.50,2.43,2.50,22146
CAPITAL,20080829,2.50,2.51,2.46,2.50,31547
CAPITAL,20080901,2.50,2.69,2.47,2.68,132029
CAPITAL,20080902,2.66,2.78,2.65,2.75,116113
CAPITAL,20080903,2.75,2.75,2.60,2.68,80997
CAPITAL,20080904,2.68,2.73,2.60,2.70,46008
CAPITAL,20080905,2.60,2.65,2.48,2.55,82971
CAPITAL,20080908,2.55,2.60,2.49,2.49,81135
CAPITAL,20080909,2.49,2.53,2.44,2.50,40879
CAPITAL,20080910,2.45,2.45,2.35,2.42,63610
CAPITAL,20080911,2.37,2.43,2.35,2.40,21866
CAPITAL,20080912,2.42,2.43,2.35,2.42,29097
CAPITAL,20080915,2.38,2.38,2.18,2.24,59074
CAPITAL,20080916,2.15,2.20,1.97,2.10,148908
CAPITAL,20080917,2.10,2.14,1.98,1.99,126731
CAPITAL,20080918,1.89,2.05,1.85,2.04,172423
CAPITAL,20080919,2.11,2.18,2.09,2.17,69711
CAPITAL,20080922,2.25,2.25,2.13,2.19,58000
CAPITAL,20080923,2.11,2.15,2.02,2.10,49598
CAPITAL,20080924,2.09,2.14,2.08,2.09,72734
CAPITAL,20080925,2.11,2.19,2.07,2.19,44526
CAPITAL,20080926,2.15,2.21,2.13,2.19,59720
CAPITAL,20080929,2.18,2.18,2.00,2.04,39793
CAPITAL,20080930,1.97,2.07,1.95,2.07,90361
CAPITAL,20081001,2.08,2.12,2.04,2.07,26613
CAPITAL,20081002,2.09,2.11,2.00,2.05,33093
CAPITAL,20081003,2.00,2.05,2.00,2.04,128353
CAPITAL,20081006,2.00,2.00,1.85,1.89,105670
CAPITAL,20081007,1.98,1.98,1.85,1.90,51164
CAPITAL,20081008,1.77,1.95,1.70,1.88,94096
CAPITAL,20081009,1.88,1.94,1.86,1.94,20835
CAPITAL,20081010,1.75,1.86,1.65,1.79,90149
CAPITAL,20081013,1.68,1.88,1.68,1.81,28488
CAPITAL,20081014,1.85,1.92,1.85,1.90,88733
CAPITAL,20081015,1.90,1.90,1.73,1.73,31280
CAPITAL,20081016,1.68,1.75,1.55,1.74,52726
CAPITAL,20081017,1.76,1.78,1.68,1.75,62286
CAPITAL,20081020,1.80,1.83,1.73,1.83,19512
CAPITAL,20081021,1.86,2.08,1.86,1.98,111829
CAPITAL,20081022,1.84,1.94,1.84,1.88,120737
CAPITAL,20081023,1.84,1.91,1.78,1.91,84279
CAPITAL,20081024,1.89,1.98,1.86,1.93,116748
CAPITAL,20081027,1.88,1.94,1.81,1.91,38357
CAPITAL,20081028,1.91,1.97,1.91,1.94,22085
CAPITAL,20081029,1.98,2.03,1.95,1.99,59146
CAPITAL,20081030,2.00,2.00,1.89,1.95,20329
CAPITAL,20081031,1.90,1.94,1.90,1.94,16023
CAPITAL,20081103,1.91,1.96,1.85,1.94,37330
CAPITAL,20081104,1.91,2.03,1.88,2.00,137727
CAPITAL,20081105,2.04,2.31,2.03,2.19,420936
CAPITAL,20081106,2.00,2.19,2.00,2.10,166458
CAPITAL,20081107,2.05,2.18,2.01,2.13,80335
CAPITAL,20081110,2.17,2.17,2.01,2.08,53868
CAPITAL,20081112,2.08,2.08,1.95,1.98,48846
CAPITAL,20081113,1.91,1.95,1.89,1.93,34064
CAPITAL,20081114,1.99,1.99,1.90,1.94,43932
CAPITAL,20081117,1.90,1.94,1.84,1.87,58517
CAPITAL,20081118,1.81,1.84,1.76,1.84,48392
CAPITAL,20081119,1.85,1.85,1.73,1.81,68564
CAPITAL,20081120,1.73,1.73,1.57,1.59,84543
CAPITAL,20081121,1.63,1.68,1.57,1.64,37909
CAPITAL,20081124,1.67,1.69,1.63,1.66,57495
CAPITAL,20081125,1.68,1.68,1.61,1.66,26180
CAPITAL,20081126,1.66,1.70,1.61,1.65,12846
CAPITAL,20081127,1.66,1.69,1.57,1.63,54510
CAPITAL,20081128,1.64,1.67,1.60,1.67,38641
CAPITAL,20081201,1.65,1.65,1.61,1.64,20831
CAPITAL,20081202,1.62,1.62,1.50,1.53,122143
CAPITAL,20081203,1.55,1.60,1.51,1.58,39547
CAPITAL,20081204,1.57,1.63,1.57,1.63,20836
CAPITAL,20081205,1.55,1.58,1.54,1.56,36529
CAPITAL,20081208,1.59,1.66,1.59,1.63,62545
CAPITAL,20081209,1.65,1.65,1.58,1.63,131150
CAPITAL,20081210,1.63,1.74,1.59,1.65,69506
CAPITAL,20081211,1.64,1.67,1.61,1.65,15398
CAPITAL,20081212,1.60,1.62,1.55,1.59,36450
CAPITAL,20081215,1.60,1.64,1.54,1.64,56454
CAPITAL,20081216,1.59,1.63,1.56,1.61,23809
CAPITAL,20081217,1.63,1.63,1.52,1.54,28669
CAPITAL,20081218,1.51,1.54,1.50,1.50,29551
CAPITAL,20081219,1.48,1.54,1.48,1.54,13313
CAPITAL,20081222,1.50,1.50,1.42,1.48,121942
CAPITAL,20081223,1.44,1.45,1.40,1.43,47560
CAPITAL,20081229,1.43,1.43,1.39,1.42,36986
CAPITAL,20081230,1.43,1.60,1.43,1.50,36184
CAPITAL,20081231,1.46,1.58,1.46,1.54,22184
CAPITAL,20090105,1.55,1.66,1.55,1.57,19007
CAPITAL,20090106,1.58,1.62,1.53,1.61,34315
CAPITAL,20090107,1.59,1.59,1.50,1.51,51166
CAPITAL,20090108,1.51,1.56,1.51,1.53,3192
CAPITAL,20090109,1.50,1.52,1.48,1.52,2916
CAPITAL,20090112,1.54,1.54,1.46,1.49,20922
CAPITAL,20090113,1.48,1.48,1.45,1.48,25244
CAPITAL,20090114,1.45,1.50,1.44,1.49,22969
CAPITAL,20090115,1.43,1.48,1.42,1.48,5000
CAPITAL,20090116,1.48,1.53,1.48,1.49,11953
CAPITAL,20090119,1.51,1.51,1.42,1.42,16999
CAPITAL,20090120,1.43,1.43,1.40,1.43,8976
CAPITAL,20090121,1.32,1.42,1.32,1.42,22491
CAPITAL,20090122,1.36,1.39,1.32,1.34,21074
CAPITAL,20090123,1.34,1.38,1.34,1.38,18775
CAPITAL,20090126,1.35,1.40,1.35,1.40,17658
CAPITAL,20090127,1.40,1.40,1.35,1.40,6290
CAPITAL,20090128,1.40,1.40,1.36,1.39,10027
CAPITAL,20090129,1.34,1.38,1.34,1.38,5165
CAPITAL,20090130,1.35,1.38,1.33,1.38,7410
CAPITAL,20090202,1.32,1.36,1.26,1.34,9925
CAPITAL,20090203,1.33,1.33,1.25,1.30,14602
CAPITAL,20090204,1.29,1.35,1.25,1.30,30573
CAPITAL,20090205,1.22,1.30,1.22,1.30,9289
CAPITAL,20090206,1.25,1.30,1.23,1.29,17752
CAPITAL,20090209,1.30,1.32,1.25,1.32,20403
CAPITAL,20090210,1.34,1.36,1.29,1.36,31799
CAPITAL,20090211,1.33,1.36,1.33,1.34,5300
CAPITAL,20090212,1.32,1.32,1.28,1.30,16186
CAPITAL,20090213,1.28,1.30,1.28,1.30,16683
CAPITAL,20090216,1.30,1.30,1.25,1.27,7697
CAPITAL,20090217,1.22,1.24,1.14,1.23,49764
CAPITAL,20090218,1.15,1.18,1.08,1.14,67443
CAPITAL,20090219,1.16,1.20,1.15,1.17,12498
CAPITAL,20090220,1.17,1.17,1.12,1.15,4254
CAPITAL,20090223,1.16,1.18,1.14,1.17,10465
CAPITAL,20090224,1.14,1.16,1.12,1.16,11883
CAPITAL,20090225,1.15,1.15,1.10,1.15,18526
CAPITAL,20090226,1.10,1.14,1.09,1.13,10436
CAPITAL,20090227,1.09,1.09,1.00,1.07,79099
CAPITAL,20090302,1.03,1.03,0.98,1.02,16668
CAPITAL,20090303,0.98,1.02,0.94,1.00,35436
CAPITAL,20090304,0.98,1.05,0.98,1.03,23533
CAPITAL,20090305,1.02,1.02,0.99,0.99,26089
CAPITAL,20090306,0.97,1.05,0.95,1.05,75797
CAPITAL,20090309,1.05,1.19,1.02,1.11,111785
CAPITAL,20090310,1.15,1.22,1.11,1.22,90251
CAPITAL,20090311,1.29,1.29,1.15,1.20,81689
CAPITAL,20090312,1.18,1.18,1.10,1.14,74290
CAPITAL,20090313,1.16,1.21,1.02,1.17,222986
CAPITAL,20090316,1.15,1.20,1.15,1.17,21284
CAPITAL,20090317,1.13,1.28,1.13,1.27,162224
CAPITAL,20090318,1.29,1.39,1.28,1.34,236285
CAPITAL,20090319,1.37,1.48,1.36,1.44,213105
CAPITAL,20090320,1.45,1.45,1.37,1.39,81589
CAPITAL,20090323,1.39,1.46,1.39,1.45,107361
CAPITAL,20090324,1.43,1.47,1.41,1.43,45669
CAPITAL,20090325,1.40,1.53,1.38,1.53,167388
CAPITAL,20090326,1.54,1.57,1.45,1.49,111393
CAPITAL,20090327,1.50,1.50,1.41,1.44,41676
CAPITAL,20090330,1.40,1.40,1.30,1.31,62121
CAPITAL,20090331,1.32,1.39,1.32,1.38,27482
CAPITAL,20090401,1.37,1.55,1.34,1.49,118198
CAPITAL,20090402,1.50,1.57,1.50,1.54,174873
CAPITAL,20090403,1.56,1.96,1.52,1.86,567188
CAPITAL,20090406,1.99,2.07,1.82,1.94,396476
CAPITAL,20090407,1.99,2.29,1.90,2.29,244307
CAPITAL,20090408,2.29,2.47,2.27,2.30,297080
CAPITAL,20090409,2.39,2.39,2.23,2.30,146690
CAPITAL,20090414,2.35,2.46,2.26,2.40,162745
CAPITAL,20090415,2.32,2.39,2.30,2.39,83432
CAPITAL,20090416,2.35,2.38,2.20,2.30,152549
CAPITAL,20090417,2.29,2.29,2.05,2.14,216272
CAPITAL,20090420,2.15,2.18,2.00,2.00,171217
CAPITAL,20090421,2.00,2.17,1.96,2.11,94568
CAPITAL,20090422,2.19,2.38,2.19,2.29,203881
CAPITAL,20090423,2.34,2.37,2.23,2.31,101943
CAPITAL,20090424,2.25,2.33,2.24,2.30,50732
CAPITAL,20090427,2.29,2.29,2.10,2.19,39348
CAPITAL,20090428,2.17,2.22,2.02,2.22,52879
CAPITAL,20090429,2.23,2.29,2.16,2.29,111302
CAPITAL,20090430,2.29,2.37,2.25,2.29,163279
CAPITAL,20090504,2.25,2.36,2.24,2.31,101706
CAPITAL,20090505,2.39,2.86,2.38,2.64,1013975
CAPITAL,20090506,2.66,2.92,2.58,2.80,742149
CAPITAL,20090507,2.85,2.85,2.60,2.60,390858
CAPITAL,20090508,2.61,2.68,2.47,2.52,115513
CAPITAL,20090511,2.52,2.68,2.46,2.65,154996
CAPITAL,20090512,2.67,2.73,2.59,2.73,135833
CAPITAL,20090513,2.73,2.73,2.59,2.65,78231
CAPITAL,20090514,2.60,2.65,2.56,2.63,63699
CAPITAL,20090515,2.64,2.65,2.53,2.57,94215
CAPITAL,20090518,2.55,2.62,2.49,2.62,41631
CAPITAL,20090519,2.65,2.80,2.58,2.75,108056
CAPITAL,20090520,2.75,2.82,2.65,2.75,94783
CAPITAL,20090521,2.56,2.66,2.54,2.61,100580
CAPITAL,20090522,2.60,2.60,2.50,2.55,35054
CAPITAL,20090525,2.51,2.51,2.30,2.40,138598
CAPITAL,20090526,2.38,2.38,2.27,2.38,70029
CAPITAL,20090527,2.40,2.46,2.38,2.45,75416
CAPITAL,20090528,2.37,2.44,2.30,2.34,25114
CAPITAL,20090529,2.35,2.43,2.30,2.43,50541
CAPITAL,20090601,2.45,2.50,2.36,2.50,58397
CAPITAL,20090602,2.49,2.58,2.40,2.40,205473
CAPITAL,20090603,2.43,2.47,2.39,2.39,103618
CAPITAL,20090604,2.39,2.40,2.36,2.40,69234
CAPITAL,20090605,2.40,2.45,2.36,2.37,50895
CAPITAL,20090608,2.37,2.37,2.29,2.32,55168
CAPITAL,20090609,2.36,2.36,2.28,2.30,49765
CAPITAL,20090610,2.30,2.49,2.30,2.49,104518
CAPITAL,20090612,2.41,2.57,2.37,2.47,96305
CAPITAL,20090615,2.49,2.49,2.37,2.45,34131
CAPITAL,20090616,2.38,2.41,2.35,2.39,27160
CAPITAL,20090617,2.45,2.45,2.31,2.40,55522
CAPITAL,20090618,2.34,2.36,2.27,2.31,53917
CAPITAL,20090619,2.28,2.37,2.26,2.37,42072
CAPITAL,20090622,2.32,2.38,2.22,2.22,88695
CAPITAL,20090623,2.18,2.25,2.11,2.24,131342
CAPITAL,20090624,2.24,2.37,2.17,2.37,69003
CAPITAL,20090625,2.29,2.35,2.25,2.33,59174
CAPITAL,20090626,2.32,2.35,2.28,2.34,39115
CAPITAL,20090629,2.34,2.54,2.33,2.50,266427
CAPITAL,20090630,2.54,2.54,2.46,2.48,95510
CAPITAL,20090701,2.42,2.50,2.42,2.46,25517
CAPITAL,20090702,2.48,2.60,2.43,2.49,159245
CAPITAL,20090703,2.49,2.56,2.49,2.54,42972
CAPITAL,20090706,2.54,2.70,2.54,2.68,214460
CAPITAL,20090707,2.68,2.71,2.55,2.63,125833
CAPITAL,20090708,2.62,2.67,2.60,2.65,89286
CAPITAL,20090709,2.60,2.67,2.55,2.65,36770
CAPITAL,20090710,2.56,2.60,2.55,2.59,13018
CAPITAL,20090713,2.52,2.58,2.48,2.58,31433
CAPITAL,20090714,2.56,2.63,2.50,2.61,32451
CAPITAL,20090715,2.63,2.65,2.50,2.57,33462
CAPITAL,20090716,2.58,2.59,2.48,2.48,32469
CAPITAL,20090717,2.50,2.53,2.45,2.51,33689