Name,Date,Open,High,Low,Close,Volume
INTERSPPL,20060711,8.30,8.80,8.30,8.30,543134
INTERSPPL,20060712,8.40,8.50,8.10,8.15,71879
INTERSPPL,20060713,8.10,8.10,7.40,7.80,13325
INTERSPPL,20060714,7.50,8.05,7.40,8.05,26652
INTERSPPL,20060717,8.05,8.15,7.95,8.10,14317
INTERSPPL,20060718,8.05,8.10,8.05,8.10,5348
INTERSPPL,20060719,8.10,8.10,8.05,8.10,9934
INTERSPPL,20060720,8.15,8.20,8.00,8.15,12452
INTERSPPL,20060721,8.20,8.25,8.00,8.20,12655
INTERSPPL,20060724,8.20,8.35,8.20,8.25,20673
INTERSPPL,20060725,8.35,8.45,8.30,8.30,2580
INTERSPPL,20060726,8.45,8.45,8.35,8.35,9117
INTERSPPL,20060727,8.35,8.70,8.35,8.70,21044
INTERSPPL,20060728,8.60,8.70,8.55,8.70,6649
INTERSPPL,20060731,8.70,9.00,8.60,9.00,15973
INTERSPPL,20060801,9.10,9.20,8.80,8.90,50566
INTERSPPL,20060802,8.65,8.85,8.65,8.85,1030
INTERSPPL,20060803,8.70,8.90,8.60,8.70,6698
INTERSPPL,20060804,8.60,8.90,8.60,8.90,16785
INTERSPPL,20060807,8.20,8.80,8.20,8.55,8140
INTERSPPL,20060808,8.55,8.65,8.45,8.65,10410
INTERSPPL,20060809,8.65,8.65,8.60,8.65,4084
INTERSPPL,20060810,8.70,8.70,8.40,8.60,472
INTERSPPL,20060811,8.75,8.75,8.75,8.75,2
INTERSPPL,20060814,8.40,8.45,8.00,8.35,10447
INTERSPPL,20060816,8.10,8.40,8.05,8.40,751
INTERSPPL,20060817,8.10,8.10,8.10,8.10,199
INTERSPPL,20060818,8.10,8.70,8.10,8.70,260
INTERSPPL,20060821,8.70,8.70,8.30,8.55,1222
INTERSPPL,20060822,8.30,8.55,8.30,8.55,1601
INTERSPPL,20060823,8.25,8.55,8.25,8.55,1543
INTERSPPL,20060824,8.25,8.65,8.25,8.40,501
INTERSPPL,20060825,8.30,8.45,8.20,8.40,3229
INTERSPPL,20060828,8.40,8.40,8.40,8.40,5
INTERSPPL,20060829,8.20,8.30,8.00,8.05,4557
INTERSPPL,20060830,8.05,8.20,8.00,8.20,10199
INTERSPPL,20060831,8.10,8.10,8.00,8.10,2110
INTERSPPL,20060901,8.15,8.15,8.00,8.10,2055
INTERSPPL,20060904,8.03,8.03,8.01,8.01,1534
INTERSPPL,20060905,8.10,8.10,7.99,7.99,2590
INTERSPPL,20060906,8.00,8.01,8.00,8.00,3000
INTERSPPL,20060907,8.00,8.05,7.81,8.05,1983
INTERSPPL,20060908,8.06,8.06,7.90,8.05,70
INTERSPPL,20060911,8.00,8.00,7.80,7.80,6539
INTERSPPL,20060912,7.88,7.90,7.88,7.90,885
INTERSPPL,20060913,7.98,7.98,7.84,7.98,98
INTERSPPL,20060914,8.00,8.00,8.00,8.00,877
INTERSPPL,20060915,8.00,8.00,7.60,8.00,796
INTERSPPL,20060918,8.05,8.15,8.05,8.15,857
INTERSPPL,20060919,8.15,8.15,8.15,8.15,5
INTERSPPL,20060920,8.31,8.31,8.31,8.31,66
INTERSPPL,20060921,8.15,8.15,7.70,7.71,605
INTERSPPL,20060922,8.20,8.31,7.80,8.20,1134
INTERSPPL,20060925,8.30,8.30,8.30,8.30,5
INTERSPPL,20060926,7.91,8.00,7.90,7.90,400
INTERSPPL,20060927,8.04,8.04,8.04,8.04,5
INTERSPPL,20060928,8.04,8.04,7.99,7.99,800
INTERSPPL,20060929,7.99,8.30,7.99,8.30,479
INTERSPPL,20061002,8.30,8.39,8.00,8.39,11979
INTERSPPL,20061003,7.97,8.46,7.97,8.40,4316
INTERSPPL,20061004,8.39,8.50,8.39,8.50,4530
INTERSPPL,20061005,8.53,8.70,8.53,8.65,2148
INTERSPPL,20061006,8.65,8.65,8.65,8.65,76
INTERSPPL,20061009,8.65,8.75,8.40,8.51,37963
INTERSPPL,20061010,8.55,8.55,8.20,8.55,5020
INTERSPPL,20061011,8.60,8.65,8.59,8.65,21402
INTERSPPL,20061012,8.50,8.67,8.30,8.67,1389
INTERSPPL,20061013,8.66,8.66,8.66,8.66,476
INTERSPPL,20061016,8.70,8.75,8.36,8.75,13628
INTERSPPL,20061017,8.90,9.20,8.56,9.20,16544
INTERSPPL,20061018,8.95,9.24,8.86,9.21,5956
INTERSPPL,20061019,9.20,9.20,9.20,9.20,493
INTERSPPL,20061020,9.20,9.20,9.15,9.20,1587
INTERSPPL,20061023,9.17,9.20,9.17,9.20,1205
INTERSPPL,20061024,9.10,9.10,9.10,9.10,2577
INTERSPPL,20061025,9.10,9.15,9.10,9.15,680
INTERSPPL,20061026,9.16,9.50,9.16,9.45,2350
INTERSPPL,20061027,9.45,9.50,9.40,9.40,3060
INTERSPPL,20061030,9.60,9.60,9.40,9.40,2932
INTERSPPL,20061031,9.60,9.60,9.55,9.60,2801
INTERSPPL,20061102,9.58,9.58,9.58,9.58,506
INTERSPPL,20061103,9.59,9.59,9.20,9.58,485
INTERSPPL,20061106,9.50,9.50,9.50,9.50,500
INTERSPPL,20061107,9.20,9.49,9.00,9.49,6360
INTERSPPL,20061108,9.49,9.49,9.10,9.10,1377
INTERSPPL,20061109,9.10,9.44,9.05,9.44,3005
INTERSPPL,20061110,9.36,9.47,9.05,9.47,1791
INTERSPPL,20061113,9.48,9.48,9.48,9.48,50
INTERSPPL,20061114,9.48,9.48,9.06,9.06,500
INTERSPPL,20061115,9.37,9.39,9.25,9.25,1800
INTERSPPL,20061116,9.48,9.60,9.40,9.60,8435
INTERSPPL,20061117,9.60,9.60,9.60,9.60,5
INTERSPPL,20061120,9.40,9.40,9.15,9.15,1555
INTERSPPL,20061121,8.91,9.55,8.90,9.55,6188
INTERSPPL,20061122,9.49,9.50,9.15,9.50,1470
INTERSPPL,20061123,9.49,9.49,9.49,9.49,50
INTERSPPL,20061124,9.50,9.50,9.50,9.50,150
INTERSPPL,20061127,9.30,9.30,9.30,9.30,280
INTERSPPL,20061128,9.30,9.30,9.28,9.28,2661
INTERSPPL,20061129,9.22,9.25,9.13,9.25,3144
INTERSPPL,20061130,9.15,9.48,9.11,9.30,2881
INTERSPPL,20061201,9.20,9.52,9.20,9.52,6238
INTERSPPL,20061204,9.26,9.59,9.20,9.55,8835
INTERSPPL,20061205,9.64,9.71,9.60,9.71,9464
INTERSPPL,20061206,9.80,10.20,9.80,10.00,14536
INTERSPPL,20061207,10.00,10.50,9.90,10.50,2631
INTERSPPL,20061208,10.79,10.90,10.78,10.90,11068
INTERSPPL,20061211,10.99,11.20,10.99,10.99,9775
INTERSPPL,20061212,10.51,10.70,10.25,10.60,4806
INTERSPPL,20061213,10.60,11.20,10.41,11.20,6571
INTERSPPL,20061214,11.00,11.20,10.90,10.90,3120
INTERSPPL,20061215,10.33,10.60,9.22,10.60,9045
INTERSPPL,20061218,10.10,10.40,10.10,10.40,9650
INTERSPPL,20061219,10.21,10.40,10.21,10.25,1008
INTERSPPL,20061220,9.60,9.71,9.20,9.60,11963
INTERSPPL,20061221,9.60,9.60,9.60,9.60,60
INTERSPPL,20061222,9.60,9.60,9.00,9.00,6319
INTERSPPL,20061227,9.00,9.00,8.80,8.90,390
INTERSPPL,20061228,9.00,9.00,8.60,8.60,709
INTERSPPL,20061229,9.30,9.30,8.53,8.53,937
INTERSPPL,20070102,8.50,8.80,8.01,8.80,165
INTERSPPL,20070103,9.00,9.00,8.44,8.89,3888
INTERSPPL,20070104,8.88,8.88,8.88,8.88,10
INTERSPPL,20070105,8.51,8.88,8.51,8.88,41
INTERSPPL,20070108,8.52,8.75,8.01,8.75,6830
INTERSPPL,20070109,8.87,8.87,8.50,8.87,1561
INTERSPPL,20070110,8.87,8.87,8.13,8.46,1571
INTERSPPL,20070111,8.37,8.51,8.30,8.50,3005
INTERSPPL,20070112,8.50,8.70,8.34,8.70,7380
INTERSPPL,20070115,8.52,8.70,8.40,8.70,3750
INTERSPPL,20070117,8.41,8.50,8.37,8.48,7018
INTERSPPL,20070118,8.54,8.80,8.37,8.80,2865
INTERSPPL,20070119,8.82,8.82,8.10,8.24,6630
INTERSPPL,20070122,8.20,8.78,8.20,8.78,1421
INTERSPPL,20070123,8.76,8.76,8.75,8.75,805
INTERSPPL,20070124,8.20,8.60,8.10,8.45,1795
INTERSPPL,20070125,8.75,8.75,8.65,8.65,900
INTERSPPL,20070126,8.60,8.60,8.60,8.60,350
INTERSPPL,20070129,8.60,8.70,8.60,8.70,57390
INTERSPPL,20070130,8.65,8.65,8.65,8.65,30
INTERSPPL,20070131,8.65,8.65,8.40,8.60,5000
INTERSPPL,20070201,8.60,8.65,8.60,8.65,726
INTERSPPL,20070202,8.65,8.89,8.64,8.89,54116
INTERSPPL,20070205,9.15,9.39,9.05,9.30,2612
INTERSPPL,20070206,9.47,9.65,9.00,9.00,18252
INTERSPPL,20070207,8.87,8.87,8.86,8.86,1010
INTERSPPL,20070208,8.85,9.00,8.70,9.00,480
INTERSPPL,20070209,8.90,9.00,8.74,8.90,2710
INTERSPPL,20070212,8.73,8.90,8.73,8.90,9537
INTERSPPL,20070213,8.90,9.00,8.90,9.00,2784
INTERSPPL,20070214,9.00,9.60,9.00,9.50,11746
INTERSPPL,20070215,9.50,9.65,9.15,9.25,7628
INTERSPPL,20070216,9.15,9.15,8.70,8.90,3306
INTERSPPL,20070219,9.20,9.38,9.20,9.30,1399
INTERSPPL,20070220,9.30,9.30,9.29,9.30,828
INTERSPPL,20070221,9.30,9.70,9.30,9.41,2476
INTERSPPL,20070222,9.40,9.65,9.40,9.50,5115
INTERSPPL,20070223,9.69,9.70,9.26,9.70,1578
INTERSPPL,20070226,9.74,10.00,9.65,10.00,3580
INTERSPPL,20070227,9.80,9.81,9.70,9.80,4206
INTERSPPL,20070228,9.40,9.60,9.30,9.55,20263
INTERSPPL,20070301,9.60,9.60,9.40,9.49,2376
INTERSPPL,20070302,9.70,9.70,9.70,9.70,10
INTERSPPL,20070305,9.60,9.60,9.05,9.60,8960
INTERSPPL,20070306,9.60,10.10,9.60,10.10,4960
INTERSPPL,20070307,10.30,11.00,10.00,10.70,8265
INTERSPPL,20070308,10.80,11.50,10.80,11.50,12792
INTERSPPL,20070309,11.27,11.76,11.27,11.35,5054
INTERSPPL,20070312,11.75,12.00,11.75,11.75,2940
INTERSPPL,20070313,11.95,11.95,11.40,11.55,518
INTERSPPL,20070314,11.15,11.80,11.15,11.80,2280
INTERSPPL,20070315,11.80,13.30,11.80,12.85,9564
INTERSPPL,20070316,13.00,13.00,12.21,12.50,7768
INTERSPPL,20070319,12.47,12.47,12.35,12.35,176
INTERSPPL,20070320,12.30,12.30,11.80,11.88,362
INTERSPPL,20070321,11.25,11.70,11.25,11.55,3597
INTERSPPL,20070322,11.55,11.85,11.45,11.85,2783
INTERSPPL,20070323,11.84,11.84,11.36,11.37,1037
INTERSPPL,20070326,11.46,11.46,11.37,11.37,246
INTERSPPL,20070327,11.37,11.37,10.70,10.70,2955
INTERSPPL,20070328,10.70,10.71,10.10,10.20,4413
INTERSPPL,20070329,10.40,10.65,10.40,10.64,10609
INTERSPPL,20070330,10.77,11.05,10.75,10.80,2261
INTERSPPL,20070402,10.80,10.80,10.75,10.76,3967
INTERSPPL,20070403,11.20,11.20,11.20,11.20,150
INTERSPPL,20070404,11.20,11.65,11.20,11.65,5026
INTERSPPL,20070405,11.80,11.88,11.33,11.88,1894
INTERSPPL,20070410,11.89,11.89,11.40,11.45,1154
INTERSPPL,20070411,11.46,11.46,11.46,11.46,341
INTERSPPL,20070412,11.50,11.50,10.50,11.10,2650
INTERSPPL,20070413,11.16,11.16,11.16,11.16,150
INTERSPPL,20070416,10.72,11.16,10.72,11.16,1035
INTERSPPL,20070417,10.80,11.40,10.80,11.40,3449
INTERSPPL,20070418,11.40,11.70,11.40,11.70,5212
INTERSPPL,20070419,11.99,11.99,11.50,11.99,9239
INTERSPPL,20070420,11.99,12.15,11.99,12.02,13442
INTERSPPL,20070423,12.00,12.10,12.00,12.10,1385
INTERSPPL,20070424,12.00,12.00,12.00,12.00,575
INTERSPPL,20070425,11.65,12.37,11.65,12.00,9200
INTERSPPL,20070426,12.25,12.35,12.01,12.35,3000
INTERSPPL,20070427,12.50,12.89,12.50,12.50,5150
INTERSPPL,20070430,12.50,12.50,12.50,12.50,50
INTERSPPL,20070502,12.90,13.00,12.70,12.95,1915
INTERSPPL,20070504,13.55,14.00,13.50,14.00,2565
INTERSPPL,20070507,14.30,14.30,14.00,14.00,5271
INTERSPPL,20070508,13.80,14.00,13.71,13.71,576
INTERSPPL,20070509,13.50,14.10,13.40,14.10,1507
INTERSPPL,20070510,14.40,14.50,14.40,14.50,600
INTERSPPL,20070511,14.30,14.30,13.95,14.20,608
INTERSPPL,20070514,13.86,14.20,13.86,14.20,689
INTERSPPL,20070515,13.88,13.88,13.55,13.87,2973
INTERSPPL,20070516,13.90,13.90,13.90,13.90,10
INTERSPPL,20070517,14.15,14.15,14.15,14.15,200
INTERSPPL,20070518,14.15,14.15,13.75,13.75,413
INTERSPPL,20070521,13.75,13.75,13.75,13.75,100
INTERSPPL,20070522,13.75,13.75,13.75,13.75,100
INTERSPPL,20070523,14.20,14.20,13.35,13.35,663
INTERSPPL,20070524,13.20,13.20,13.20,13.20,374
INTERSPPL,20070528,13.60,14.45,13.40,14.40,1880
INTERSPPL,20070529,14.49,14.49,14.01,14.10,748
INTERSPPL,20070530,13.90,13.90,13.90,13.90,100
INTERSPPL,20070531,14.00,14.00,14.00,14.00,478
INTERSPPL,20070601,14.00,14.00,13.65,14.00,1094
INTERSPPL,20070604,14.27,14.27,13.75,13.75,166
INTERSPPL,20070605,13.75,14.00,13.75,13.75,221
INTERSPPL,20070606,13.75,13.75,13.75,13.75,250
INTERSPPL,20070608,14.10,14.10,14.10,14.10,15
INTERSPPL,20070611,14.15,14.15,14.10,14.10,120
INTERSPPL,20070612,14.10,14.10,13.80,13.80,60
INTERSPPL,20070613,14.15,14.15,13.80,13.80,70
INTERSPPL,20070614,14.00,14.00,13.70,13.70,367
INTERSPPL,20070615,13.20,14.00,13.20,13.70,727
INTERSPPL,20070618,13.80,14.49,13.70,14.49,1855
INTERSPPL,20070619,14.20,14.40,14.20,14.40,1107
INTERSPPL,20070620,14.40,14.40,14.40,14.40,10
INTERSPPL,20070621,14.40,14.40,14.40,14.40,333
INTERSPPL,20070622,14.60,14.80,14.60,14.80,830
INTERSPPL,20070625,14.70,14.70,14.70,14.70,50
INTERSPPL,20070626,14.70,14.70,14.70,14.70,13
INTERSPPL,20070627,15.00,15.00,14.87,14.87,826
INTERSPPL,20070628,14.87,14.87,14.30,14.30,1047
INTERSPPL,20070629,15.00,15.00,15.00,15.00,20
INTERSPPL,20070702,14.90,14.90,14.90,14.90,10
INTERSPPL,20070703,14.60,14.60,14.40,14.59,891
INTERSPPL,20070704,14.59,14.59,14.50,14.50,1400
INTERSPPL,20070705,14.50,14.50,14.50,14.50,94
INTERSPPL,20070706,14.60,14.60,14.50,14.50,30
INTERSPPL,20070709,14.60,15.15,14.30,15.15,5866
INTERSPPL,20070710,15.14,15.14,14.69,14.80,920
INTERSPPL,20070711,14.85,14.85,14.35,14.70,2219
INTERSPPL,20070712,14.90,14.90,14.60,14.90,1343
INTERSPPL,20070713,15.00,15.00,15.00,15.00,10
INTERSPPL,20070716,15.10,15.10,14.50,14.50,720
INTERSPPL,20070717,14.35,14.70,14.20,14.70,610
INTERSPPL,20070718,14.70,14.70,14.70,14.70,1420
INTERSPPL,20070719,14.50,14.60,14.40,14.60,5510
INTERSPPL,20070720,14.30,14.90,14.30,14.70,274
INTERSPPL,20070723,14.70,14.70,14.70,14.70,10
INTERSPPL,20070724,14.70,14.70,14.00,14.00,730
INTERSPPL,20070725,13.50,14.00,13.50,14.00,259
INTERSPPL,20070726,13.90,13.90,13.90,13.90,50
INTERSPPL,20070727,13.50,13.60,13.00,13.60,2230
INTERSPPL,20070731,13.40,13.40,13.20,13.20,750
INTERSPPL,20070801,13.50,13.50,13.50,13.50,20473
INTERSPPL,20070802,13.41,13.41,13.41,13.41,10
INTERSPPL,20070803,13.25,13.89,13.25,13.89,15
INTERSPPL,20070806,13.89,13.89,13.50,13.50,320
INTERSPPL,20070807,13.25,13.89,13.25,13.89,101230
INTERSPPL,20070808,13.89,14.20,13.89,14.20,4178
INTERSPPL,20070809,14.30,14.50,14.30,14.50,927
INTERSPPL,20070810,13.77,14.20,13.77,14.20,3782
INTERSPPL,20070813,14.20,14.20,14.20,14.20,2237
INTERSPPL,20070814,14.40,14.40,14.40,14.40,5
INTERSPPL,20070816,13.50,13.60,13.00,13.60,2517
INTERSPPL,20070817,13.60,13.60,13.60,13.60,5
INTERSPPL,20070820,13.31,13.60,13.31,13.60,2003
INTERSPPL,20070821,13.40,13.40,13.15,13.15,250
INTERSPPL,20070822,13.15,14.00,13.15,14.00,1418
INTERSPPL,20070823,13.99,13.99,13.99,13.99,50
INTERSPPL,20070824,13.99,14.00,13.99,14.00,196
INTERSPPL,20070827,13.60,13.60,13.60,13.60,105
INTERSPPL,20070831,13.55,13.55,13.55,13.55,165
INTERSPPL,20070903,14.00,14.00,14.00,14.00,20
INTERSPPL,20070904,14.00,14.05,14.00,14.05,15156
INTERSPPL,20070905,14.39,14.39,14.39,14.39,20
INTERSPPL,20070906,14.30,14.50,14.30,14.50,52093
INTERSPPL,20070907,14.40,15.50,14.40,15.50,84561
INTERSPPL,20070910,15.80,16.45,15.80,16.00,5575
INTERSPPL,20070911,16.00,16.60,16.00,16.60,735
INTERSPPL,20070912,17.00,17.50,16.51,17.20,1586
INTERSPPL,20070913,17.30,17.70,16.95,17.00,1758
INTERSPPL,20070914,16.80,16.80,16.00,16.50,956
INTERSPPL,20070917,16.20,16.20,16.20,16.20,10
INTERSPPL,20070918,15.20,15.35,14.80,14.80,1604
INTERSPPL,20070919,15.23,15.23,14.56,15.10,359
INTERSPPL,20070920,14.50,14.99,14.50,14.55,1381
INTERSPPL,20070921,14.99,15.00,14.99,15.00,70
INTERSPPL,20070924,15.15,15.48,15.15,15.30,1350
INTERSPPL,20070925,15.65,15.65,15.65,15.65,100
INTERSPPL,20070926,15.40,15.40,15.40,15.40,500
INTERSPPL,20070927,15.10,16.94,15.10,16.94,2469
INTERSPPL,20070928,16.35,16.94,16.35,16.94,230
INTERSPPL,20071001,16.70,17.10,16.70,17.10,61
INTERSPPL,20071002,17.40,17.40,17.10,17.10,406
INTERSPPL,20071003,17.10,17.10,16.70,17.10,132
INTERSPPL,20071004,17.15,17.15,17.10,17.10,261
INTERSPPL,20071005,17.10,17.10,17.04,17.04,181
INTERSPPL,20071008,17.00,17.00,17.00,17.00,100
INTERSPPL,20071009,16.90,16.90,16.80,16.80,279
INTERSPPL,20071010,16.90,16.90,16.80,16.80,120
INTERSPPL,20071011,16.90,17.00,16.90,17.00,300
INTERSPPL,20071012,17.00,17.54,17.00,17.54,133
INTERSPPL,20071015,17.40,17.68,17.10,17.10,735
INTERSPPL,20071016,17.00,17.00,17.00,17.00,10
INTERSPPL,20071017,17.00,17.00,16.99,17.00,93
INTERSPPL,20071018,16.31,17.05,16.30,17.05,1577
INTERSPPL,20071022,17.55,17.55,17.55,17.55,289
INTERSPPL,20071023,17.11,17.64,16.91,17.10,10004
INTERSPPL,20071024,17.10,17.10,16.50,16.50,100265
INTERSPPL,20071025,16.50,16.80,16.50,16.80,101000
INTERSPPL,20071026,16.99,17.00,16.99,17.00,130
INTERSPPL,20071029,17.10,17.10,17.10,17.10,2491
INTERSPPL,20071030,16.90,17.10,16.90,17.10,23411
INTERSPPL,20071031,16.90,16.90,16.90,16.90,10
INTERSPPL,20071102,16.40,16.89,16.40,16.89,305
INTERSPPL,20071105,16.89,16.89,16.20,16.74,277
INTERSPPL,20071106,16.20,16.20,15.75,16.20,1054
INTERSPPL,20071107,16.00,16.10,15.35,16.00,1185
INTERSPPL,20071108,15.35,15.95,15.35,15.94,1116
INTERSPPL,20071109,15.99,15.99,15.99,15.99,5
INTERSPPL,20071112,15.99,15.99,15.35,15.35,550
INTERSPPL,20071113,15.69,15.69,15.69,15.69,10
INTERSPPL,20071114,14.95,14.95,14.50,14.95,2720
INTERSPPL,20071115,14.95,14.95,14.40,14.40,249
INTERSPPL,20071116,14.00,14.90,14.00,14.90,1000
INTERSPPL,20071119,15.00,15.00,14.60,14.80,558
INTERSPPL,20071120,14.20,15.50,14.20,15.50,1400
INTERSPPL,20071121,14.90,14.90,14.90,14.90,1540
INTERSPPL,20071122,14.90,15.80,14.90,15.70,1000
INTERSPPL,20071123,15.10,15.60,15.10,15.60,1500
INTERSPPL,20071126,15.64,15.64,15.64,15.64,40
INTERSPPL,20071128,15.20,15.70,15.00,15.70,1550
INTERSPPL,20071129,15.60,15.60,15.60,15.60,100
INTERSPPL,20071130,15.20,15.20,15.00,15.00,2162
INTERSPPL,20071203,15.50,15.50,14.70,15.00,1330
INTERSPPL,20071204,15.00,15.00,14.00,14.38,1214
INTERSPPL,20071205,14.38,14.38,14.38,14.38,215
INTERSPPL,20071206,14.59,14.59,13.90,13.90,810
INTERSPPL,20071207,13.90,13.90,13.55,13.90,1570
INTERSPPL,20071210,13.25,13.90,13.25,13.89,269
INTERSPPL,20071211,13.30,13.45,13.26,13.45,931
INTERSPPL,20071212,13.40,13.40,13.40,13.40,10
INTERSPPL,20071213,12.68,12.68,12.68,12.68,580
INTERSPPL,20071214,12.28,12.70,11.80,12.70,2167
INTERSPPL,20071217,12.48,12.48,12.48,12.48,5
INTERSPPL,20071218,11.91,12.45,11.91,12.45,1630
INTERSPPL,20071219,12.50,12.50,12.50,12.50,5
INTERSPPL,20071220,12.15,12.45,11.85,12.45,178914
INTERSPPL,20071221,12.35,12.45,12.35,12.45,164
INTERSPPL,20071227,12.45,12.45,12.45,12.45,40
INTERSPPL,20071228,11.85,12.45,11.85,12.45,292
INTERSPPL,20080102,12.50,12.50,12.45,12.45,752
INTERSPPL,20080103,11.90,11.90,11.90,11.90,1500
INTERSPPL,20080104,11.90,11.90,11.81,11.81,2279
INTERSPPL,20080107,11.80,11.85,11.80,11.85,15
INTERSPPL,20080108,11.85,11.85,11.20,11.30,101047
INTERSPPL,20080109,11.28,11.30,11.28,11.30,30258
INTERSPPL,20080110,11.30,11.30,11.30,11.30,183017
INTERSPPL,20080111,11.30,11.30,11.30,11.30,872
INTERSPPL,20080114,11.30,11.30,11.29,11.29,6406
INTERSPPL,20080115,11.29,11.30,11.29,11.29,822
INTERSPPL,20080116,10.58,11.25,10.58,10.60,1672
INTERSPPL,20080117,10.30,11.00,10.00,11.00,3417
INTERSPPL,20080118,10.20,11.50,10.00,11.50,71427
INTERSPPL,20080121,11.02,11.40,10.90,11.40,847
INTERSPPL,20080122,10.00,10.50,9.50,10.50,1585
INTERSPPL,20080123,10.50,10.50,10.00,10.50,129659
INTERSPPL,20080124,10.20,10.44,10.00,10.44,1317
INTERSPPL,20080125,10.50,10.50,10.50,10.50,3553
INTERSPPL,20080128,10.75,10.75,10.10,10.10,18
INTERSPPL,20080129,10.30,10.30,10.11,10.11,95
INTERSPPL,20080130,10.30,10.40,10.30,10.40,163
INTERSPPL,20080131,10.00,10.00,9.82,10.00,4550
INTERSPPL,20080201,10.00,10.00,9.90,9.90,400
INTERSPPL,20080204,9.80,9.80,9.70,9.70,400
INTERSPPL,20080205,9.85,9.85,9.85,9.85,170
INTERSPPL,20080208,9.90,9.90,9.90,9.90,25
INTERSPPL,20080212,9.60,9.60,9.40,9.55,375
INTERSPPL,20080213,9.56,9.56,9.56,9.56,5
INTERSPPL,20080215,10.00,11.00,10.00,10.41,28066
INTERSPPL,20080218,10.70,10.70,10.60,10.60,288
INTERSPPL,20080219,10.50,10.75,10.50,10.75,820
INTERSPPL,20080222,10.55,10.70,10.00,10.70,2201
INTERSPPL,20080228,10.54,10.54,10.54,10.54,10
INTERSPPL,20080229,10.00,10.49,10.00,10.49,32
INTERSPPL,20080303,9.71,9.71,9.71,9.71,118
INTERSPPL,20080304,10.00,10.30,9.70,10.30,413
INTERSPPL,20080305,10.31,10.45,10.00,10.45,258
INTERSPPL,20080306,10.45,10.45,10.45,10.45,5
INTERSPPL,20080307,10.45,10.45,10.45,10.45,5
INTERSPPL,20080310,10.45,10.45,10.45,10.45,5
INTERSPPL,20080311,10.44,10.44,10.44,10.44,5
INTERSPPL,20080312,10.44,10.44,10.44,10.44,5
INTERSPPL,20080313,10.44,10.44,10.44,10.44,5
INTERSPPL,20080314,10.44,10.44,10.44,10.44,5
INTERSPPL,20080317,10.44,10.44,10.00,10.44,790
INTERSPPL,20080318,10.44,10.44,10.44,10.44,5
INTERSPPL,20080319,10.30,10.35,10.30,10.35,10
INTERSPPL,20080320,10.35,10.35,10.35,10.35,5
INTERSPPL,20080325,10.35,10.40,10.00,10.40,265
INTERSPPL,20080326,10.45,10.45,10.45,10.45,22
INTERSPPL,20080327,10.45,10.60,10.45,10.60,155
INTERSPPL,20080331,10.11,10.44,10.01,10.15,1120
INTERSPPL,20080401,10.15,10.40,10.15,10.40,50
INTERSPPL,20080402,10.49,10.49,10.45,10.45,111
INTERSPPL,20080403,10.45,10.45,10.45,10.45,5
INTERSPPL,20080404,10.45,10.45,10.45,10.45,5
INTERSPPL,20080407,10.45,10.45,10.45,10.45,5
INTERSPPL,20080408,10.45,10.45,10.45,10.45,5
INTERSPPL,20080409,10.30,10.30,10.29,10.30,3900
INTERSPPL,20080410,10.30,10.45,10.30,10.45,10
INTERSPPL,20080411,10.39,10.39,10.30,10.30,10
INTERSPPL,20080414,10.25,10.25,10.00,10.25,1861
INTERSPPL,20080415,10.25,10.25,10.25,10.25,5
INTERSPPL,20080416,10.20,10.20,10.20,10.20,3005
INTERSPPL,20080417,10.30,10.30,10.30,10.30,5
INTERSPPL,20080418,10.45,10.45,10.45,10.45,5
INTERSPPL,20080421,10.05,10.10,10.05,10.10,305
INTERSPPL,20080422,10.20,10.20,10.00,10.10,1010
INTERSPPL,20080423,9.60,9.60,9.20,9.59,1010
INTERSPPL,20080424,9.20,9.25,9.20,9.25,1700
INTERSPPL,20080425,8.85,9.17,8.85,9.17,185
INTERSPPL,20080428,9.20,9.20,9.20,9.20,5
INTERSPPL,20080430,9.20,9.20,9.20,9.20,5
INTERSPPL,20080506,9.10,9.29,9.10,9.29,1281
INTERSPPL,20080507,9.49,9.65,9.45,9.65,1585
INTERSPPL,20080508,9.21,9.21,9.21,9.21,5
INTERSPPL,20080509,8.95,8.95,8.95,8.95,860
INTERSPPL,20080512,8.70,9.00,8.70,8.80,2790
INTERSPPL,20080513,9.05,9.05,8.65,8.80,907
INTERSPPL,20080515,8.77,8.77,8.77,8.77,3000
INTERSPPL,20080519,8.75,8.75,8.31,8.70,2165
INTERSPPL,20080520,8.70,8.70,8.40,8.65,1110
INTERSPPL,20080521,8.40,8.63,8.40,8.63,165
INTERSPPL,20080523,8.60,8.60,7.99,7.99,3103
INTERSPPL,20080526,8.01,8.01,7.52,7.65,3472
INTERSPPL,20080527,7.29,7.29,7.00,7.10,4508
INTERSPPL,20080528,6.85,7.00,6.55,6.99,13359
INTERSPPL,20080529,7.10,7.40,7.10,7.40,1432
INTERSPPL,20080530,7.70,7.70,7.49,7.50,1110
INTERSPPL,20080602,7.59,7.60,7.51,7.51,3200
INTERSPPL,20080603,7.60,7.60,7.51,7.53,6283
INTERSPPL,20080605,7.53,7.53,7.53,7.53,5
INTERSPPL,20080606,7.60,7.70,7.60,7.70,770
INTERSPPL,20080611,7.60,7.60,7.60,7.60,160
INTERSPPL,20080612,7.50,7.50,7.50,7.50,5
INTERSPPL,20080613,7.30,7.38,7.30,7.36,767
INTERSPPL,20080616,7.69,7.69,7.40,7.40,4
INTERSPPL,20080617,7.69,7.69,7.00,7.50,929
INTERSPPL,20080618,7.50,7.50,7.50,7.50,5
INTERSPPL,20080619,7.30,7.30,7.30,7.30,5
INTERSPPL,20080620,7.30,7.30,7.10,7.10,1201
INTERSPPL,20080623,7.10,7.10,7.10,7.10,5
INTERSPPL,20080624,7.19,7.19,7.18,7.18,10
INTERSPPL,20080625,7.19,7.20,7.19,7.20,10
INTERSPPL,20080626,7.00,7.15,7.00,7.15,2924
INTERSPPL,20080630,7.00,7.00,6.70,6.95,1010
INTERSPPL,20080701,6.95,6.99,6.95,6.99,10
INTERSPPL,20080702,6.99,7.00,6.99,7.00,10
INTERSPPL,20080703,7.00,7.00,7.00,7.00,5
INTERSPPL,20080707,7.00,7.00,7.00,7.00,5
INTERSPPL,20080708,7.00,7.00,6.50,7.00,136
INTERSPPL,20080709,6.99,6.99,6.99,6.99,10
INTERSPPL,20080710,7.00,7.00,7.00,7.00,5
INTERSPPL,20080711,7.00,7.00,6.40,6.95,360
INTERSPPL,20080714,7.00,7.00,6.30,7.00,440
INTERSPPL,20080715,6.75,6.75,6.75,6.75,10
INTERSPPL,20080717,7.00,7.00,7.00,7.00,5
INTERSPPL,20080718,7.00,7.00,7.00,7.00,5
INTERSPPL,20080721,7.00,7.00,6.70,7.00,399
INTERSPPL,20080722,7.00,7.00,7.00,7.00,5
INTERSPPL,20080723,7.00,7.10,7.00,7.10,167
INTERSPPL,20080724,6.80,6.80,6.80,6.80,20
INTERSPPL,20080725,6.98,6.98,6.80,6.98,210
INTERSPPL,20080728,6.98,6.98,6.98,6.98,105
INTERSPPL,20080729,6.98,6.98,6.98,6.98,5
INTERSPPL,20080730,6.98,6.98,6.98,6.98,5
INTERSPPL,20080731,7.05,7.05,7.05,7.05,5
INTERSPPL,20080801,7.05,7.05,6.70,6.70,281
INTERSPPL,20080804,7.00,7.00,6.20,6.20,385
INTERSPPL,20080805,6.40,6.50,6.20,6.50,395
INTERSPPL,20080806,6.50,7.15,6.50,7.10,10350
INTERSPPL,20080807,7.20,7.30,7.20,7.30,5102
INTERSPPL,20080808,7.20,7.40,7.20,7.20,9374
INTERSPPL,20080811,7.49,7.49,7.20,7.20,1391
INTERSPPL,20080812,7.27,7.27,7.25,7.25,10
INTERSPPL,20080813,7.29,7.29,6.90,7.15,300
INTERSPPL,20080814,7.29,7.29,7.20,7.20,10
INTERSPPL,20080818,7.20,7.20,7.20,7.20,100
INTERSPPL,20080820,7.20,7.20,6.99,6.99,10
INTERSPPL,20080822,7.05,7.05,7.05,7.05,5
INTERSPPL,20080825,6.90,6.90,6.90,6.90,20
INTERSPPL,20080826,6.90,6.90,6.70,6.85,1110
INTERSPPL,20080827,6.80,6.90,6.80,6.90,10
INTERSPPL,20080828,6.70,6.70,6.70,6.70,350
INTERSPPL,20080829,6.70,6.70,6.50,6.70,445
INTERSPPL,20080901,6.75,6.75,6.40,6.75,40
INTERSPPL,20080902,6.70,6.70,6.30,6.40,1307
INTERSPPL,20080903,6.39,6.50,6.00,6.50,11310
INTERSPPL,20080905,6.40,6.40,5.85,6.00,790
INTERSPPL,20080908,6.00,6.00,5.80,5.80,915
INTERSPPL,20080909,6.25,6.25,6.25,6.25,5
INTERSPPL,20080910,6.25,6.25,5.90,6.15,211
INTERSPPL,20080911,6.20,6.20,6.20,6.20,183
INTERSPPL,20080912,6.20,6.20,6.20,6.20,5
INTERSPPL,20080915,6.20,6.20,6.20,6.20,5
INTERSPPL,20080916,5.70,5.99,5.40,5.99,330
INTERSPPL,20080917,5.89,5.90,5.89,5.90,250
INTERSPPL,20080918,5.40,5.80,5.31,5.80,2359
INTERSPPL,20080919,5.85,5.85,5.85,5.85,100
INTERSPPL,20080922,5.50,6.30,5.50,6.30,322
INTERSPPL,20080923,6.25,6.25,6.25,6.25,38
INTERSPPL,20080924,5.80,6.00,5.50,5.50,425
INTERSPPL,20080925,5.63,6.20,5.63,6.20,2055
INTERSPPL,20080926,6.00,6.80,6.00,6.80,982
INTERSPPL,20080929,6.80,7.18,6.50,7.18,2074
INTERSPPL,20080930,6.94,6.99,6.80,6.99,519
INTERSPPL,20081002,6.99,7.00,6.99,7.00,10
INTERSPPL,20081003,6.80,6.80,6.80,6.80,30
INTERSPPL,20081007,6.80,6.80,6.45,6.45,705
INTERSPPL,20081008,6.00,6.00,6.00,6.00,200
INTERSPPL,20081009,6.35,6.35,6.35,6.35,22
INTERSPPL,20081010,5.91,5.91,5.20,5.20,7113
INTERSPPL,20081013,5.00,5.50,4.80,5.50,2729
INTERSPPL,20081014,5.80,5.85,5.80,5.85,4742
INTERSPPL,20081015,5.80,5.80,5.79,5.79,10
INTERSPPL,20081016,5.00,5.04,5.00,5.04,600
INTERSPPL,20081020,5.12,5.12,4.84,5.00,586
INTERSPPL,20081021,5.19,5.19,4.51,4.79,1111
INTERSPPL,20081023,4.80,4.80,4.80,4.80,26
INTERSPPL,20081024,4.40,4.46,4.40,4.46,1990
INTERSPPL,20081027,4.60,4.60,4.60,4.60,100
INTERSPPL,20081029,4.77,4.77,4.30,4.77,1280
INTERSPPL,20081030,4.90,5.00,4.60,5.00,241
INTERSPPL,20081103,4.90,5.00,4.90,5.00,300
INTERSPPL,20081104,4.99,4.99,4.70,4.70,605
INTERSPPL,20081105,4.90,5.10,4.90,5.10,339
INTERSPPL,20081106,4.91,4.91,4.91,4.91,58
INTERSPPL,20081107,4.70,4.72,4.70,4.70,200
INTERSPPL,20081112,4.90,4.90,4.90,4.90,42
INTERSPPL,20081114,4.90,4.90,4.89,4.89,258
INTERSPPL,20081119,4.90,4.90,4.60,4.60,269
INTERSPPL,20081120,4.60,4.60,4.60,4.60,2
INTERSPPL,20081121,4.60,4.60,4.40,4.54,110
INTERSPPL,20081124,4.54,4.70,4.54,4.70,10
INTERSPPL,20081125,4.99,4.99,4.30,4.59,1057
INTERSPPL,20081126,4.59,4.70,4.59,4.70,115
INTERSPPL,20081127,4.40,4.40,4.30,4.30,647
INTERSPPL,20081128,4.09,4.30,4.05,4.20,765
INTERSPPL,20081201,4.35,4.35,4.35,4.35,5
INTERSPPL,20081202,4.35,4.35,4.35,4.35,5
INTERSPPL,20081203,4.30,4.35,4.24,4.35,6
INTERSPPL,20081204,4.35,4.35,4.35,4.35,2
INTERSPPL,20081205,4.40,4.40,4.40,4.40,2
INTERSPPL,20081208,4.65,4.65,3.95,3.95,444
INTERSPPL,20081209,4.00,4.19,3.95,4.14,861
INTERSPPL,20081210,4.30,4.30,4.30,4.30,5
INTERSPPL,20081211,4.20,4.29,4.20,4.29,6
INTERSPPL,20081212,4.30,4.30,4.30,4.30,2
INTERSPPL,20081215,4.30,4.30,4.30,4.30,5
INTERSPPL,20081216,4.25,4.25,4.25,4.25,5
INTERSPPL,20081217,4.10,4.25,4.00,4.25,201
INTERSPPL,20081218,4.20,4.20,4.20,4.20,5
INTERSPPL,20081219,4.30,4.30,4.30,4.30,5
INTERSPPL,20081222,4.30,4.30,4.30,4.30,2
INTERSPPL,20081223,4.30,4.30,4.00,4.00,102
INTERSPPL,20081229,4.30,4.30,4.30,4.30,10
INTERSPPL,20081230,4.30,4.30,4.30,4.30,5
INTERSPPL,20081231,4.30,4.30,4.30,4.30,5
INTERSPPL,20090105,4.35,4.35,4.35,4.35,25
INTERSPPL,20090106,4.35,4.35,4.34,4.34,232
INTERSPPL,20090107,4.35,4.35,4.35,4.35,5
INTERSPPL,20090108,4.00,4.30,3.99,4.30,7900
INTERSPPL,20090109,4.25,4.25,4.15,4.19,500
INTERSPPL,20090112,4.22,4.22,4.00,4.00,30
INTERSPPL,20090113,3.90,3.90,3.79,3.79,732
INTERSPPL,20090115,3.79,3.79,3.79,3.79,5
INTERSPPL,20090119,3.65,3.65,3.60,3.65,301
INTERSPPL,20090121,3.50,3.50,3.35,3.48,1205
INTERSPPL,20090122,3.30,3.30,3.10,3.10,1000
INTERSPPL,20090123,3.20,3.25,2.75,3.25,1927
INTERSPPL,20090126,2.80,3.00,2.80,3.00,170
INTERSPPL,20090127,2.80,2.89,2.60,2.88,1410
INTERSPPL,20090128,2.90,2.90,2.70,2.78,255
INTERSPPL,20090129,2.90,2.90,2.70,2.90,510
INTERSPPL,20090130,2.90,2.90,2.90,2.90,10
INTERSPPL,20090202,3.00,3.00,2.60,2.60,420
INTERSPPL,20090203,2.80,2.80,2.80,2.80,176
INTERSPPL,20090204,2.90,2.90,2.90,2.90,1
INTERSPPL,20090205,2.80,2.80,2.80,2.80,5
INTERSPPL,20090206,2.90,2.90,2.81,2.81,4055
INTERSPPL,20090210,2.76,2.90,2.76,2.90,187
INTERSPPL,20090211,2.90,2.90,2.82,2.82,800
INTERSPPL,20090212,2.89,2.89,2.89,2.89,10
INTERSPPL,20090213,2.88,2.88,2.80,2.80,205
INTERSPPL,20090216,2.86,2.86,2.50,2.50,487
INTERSPPL,20090217,2.50,2.50,2.35,2.35,5200
INTERSPPL,20090218,2.50,2.50,2.20,2.38,1695
INTERSPPL,20090219,2.30,2.30,2.30,2.30,100
INTERSPPL,20090220,2.40,2.41,2.20,2.20,2310
INTERSPPL,20090223,2.35,2.40,2.35,2.40,834
INTERSPPL,20090224,2.35,2.35,2.20,2.20,1025
INTERSPPL,20090225,2.20,2.20,2.10,2.10,1700
INTERSPPL,20090226,2.20,2.20,2.10,2.10,915
INTERSPPL,20090227,2.00,2.00,2.00,2.00,1000
INTERSPPL,20090302,2.00,2.00,2.00,2.00,5
INTERSPPL,20090303,2.00,2.00,1.90,1.90,216
INTERSPPL,20090304,2.00,2.00,1.81,1.81,3265
INTERSPPL,20090305,1.81,1.81,1.71,1.81,4300
INTERSPPL,20090306,1.66,1.70,1.66,1.70,5000
INTERSPPL,20090309,1.70,1.78,1.70,1.78,2452
INTERSPPL,20090310,1.90,1.95,1.90,1.95,700
INTERSPPL,20090311,1.95,2.20,1.95,2.20,830
INTERSPPL,20090312,2.23,2.23,1.90,2.13,1952
INTERSPPL,20090313,2.13,2.13,2.13,2.13,5
INTERSPPL,20090316,2.07,2.07,2.07,2.07,1718
INTERSPPL,20090317,2.07,2.07,2.07,2.07,1025
INTERSPPL,20090318,2.00,2.00,2.00,2.00,200
INTERSPPL,20090319,2.00,2.11,2.00,2.11,2934
INTERSPPL,20090320,2.15,2.15,2.01,2.15,1823
INTERSPPL,20090323,2.16,2.50,2.16,2.30,4432
INTERSPPL,20090324,2.70,2.70,2.50,2.50,2150
INTERSPPL,20090325,2.40,2.70,2.40,2.70,895
INTERSPPL,20090326,2.70,2.70,2.70,2.70,5
INTERSPPL,20090327,2.65,2.65,2.65,2.65,5
INTERSPPL,20090330,2.88,2.88,2.70,2.75,2562
INTERSPPL,20090331,2.80,2.80,2.70,2.70,669
INTERSPPL,20090401,2.74,2.74,2.74,2.74,5
INTERSPPL,20090402,2.80,2.82,2.65,2.65,12060
INTERSPPL,20090403,2.75,2.82,2.65,2.75,4339
INTERSPPL,20090406,2.75,2.79,2.75,2.76,3087
INTERSPPL,20090407,2.85,3.10,2.82,3.00,13747
INTERSPPL,20090408,3.20,3.20,2.90,3.18,1070
INTERSPPL,20090409,3.18,3.22,3.10,3.22,7293
INTERSPPL,20090414,3.25,3.25,3.25,3.25,500
INTERSPPL,20090415,3.25,3.25,3.25,3.25,5
INTERSPPL,20090416,3.28,3.28,3.08,3.08,7480
INTERSPPL,20090417,3.28,3.28,2.96,3.10,1575
INTERSPPL,20090420,3.00,3.00,3.00,3.00,650
INTERSPPL,20090421,3.15,3.15,3.00,3.00,861
INTERSPPL,20090422,3.19,3.19,3.10,3.12,1825
INTERSPPL,20090423,3.17,3.17,3.17,3.17,105
INTERSPPL,20090424,3.17,3.17,3.00,3.00,7985
INTERSPPL,20090427,3.07,3.07,2.97,2.97,355
INTERSPPL,20090428,3.04,3.04,3.04,3.04,5
INTERSPPL,20090429,3.04,3.04,3.04,3.04,25
INTERSPPL,20090430,3.04,3.04,2.90,3.00,345
INTERSPPL,20090504,3.00,3.00,3.00,3.00,5
INTERSPPL,20090505,2.89,2.94,2.86,2.94,7693
INTERSPPL,20090506,2.96,3.20,2.70,3.09,20632
INTERSPPL,20090507,2.93,3.10,2.93,2.93,4290
INTERSPPL,20090508,3.03,3.03,2.93,2.93,528
INTERSPPL,20090511,2.93,2.98,2.85,2.94,1955
INTERSPPL,20090512,2.85,2.98,2.83,2.94,1270
INTERSPPL,20090513,2.97,3.04,2.90,3.04,14723
INTERSPPL,20090514,2.99,3.04,2.99,3.04,3173
INTERSPPL,20090515,3.00,3.00,3.00,3.00,11795
INTERSPPL,20090518,3.05,3.07,3.00,3.07,3522
INTERSPPL,20090519,3.11,3.24,3.00,3.00,1265
INTERSPPL,20090520,3.00,3.20,3.00,3.20,1370
INTERSPPL,20090521,3.23,3.23,3.10,3.22,3528
INTERSPPL,20090522,3.23,3.27,3.22,3.22,3786
INTERSPPL,20090525,3.19,3.19,3.19,3.19,5
INTERSPPL,20090526,3.19,3.29,3.19,3.29,390
INTERSPPL,20090527,3.26,3.26,3.18,3.18,370
INTERSPPL,20090528,3.12,3.12,3.01,3.10,8589
INTERSPPL,20090529,3.06,3.10,3.06,3.10,7545
INTERSPPL,20090601,3.19,3.19,3.10,3.18,355
INTERSPPL,20090602,3.18,3.18,3.10,3.10,1865
INTERSPPL,20090603,3.10,3.19,3.10,3.18,16139
INTERSPPL,20090604,3.20,3.33,3.20,3.32,10015
INTERSPPL,20090605,3.50,3.57,3.45,3.54,16834
INTERSPPL,20090608,3.62,3.62,3.54,3.59,18881
INTERSPPL,20090609,3.29,3.49,3.28,3.31,14160
INTERSPPL,20090610,3.31,3.45,3.28,3.40,5444
INTERSPPL,20090612,3.45,3.45,3.40,3.44,2205
INTERSPPL,20090615,3.60,3.60,3.41,3.50,39639
INTERSPPL,20090616,3.40,3.57,3.40,3.41,7880
INTERSPPL,20090617,3.26,3.45,3.26,3.45,37273
INTERSPPL,20090618,3.50,3.57,3.45,3.57,27845
INTERSPPL,20090619,3.53,3.75,3.45,3.75,17446
INTERSPPL,20090622,4.10,4.20,3.83,3.86,22164
INTERSPPL,20090623,3.86,3.86,3.80,3.80,1050
INTERSPPL,20090624,3.50,3.84,3.50,3.84,4073
INTERSPPL,20090625,3.90,4.00,3.90,4.00,2222
INTERSPPL,20090626,4.00,4.08,3.70,3.70,942
INTERSPPL,20090629,3.92,3.92,3.91,3.91,940
INTERSPPL,20090630,4.08,4.11,3.91,4.05,994
INTERSPPL,20090701,4.10,4.10,3.90,4.04,174
INTERSPPL,20090702,3.90,3.95,3.90,3.95,160
INTERSPPL,20090703,4.09,4.09,4.09,4.09,1471
INTERSPPL,20090706,4.10,4.10,4.10,4.10,785
INTERSPPL,20090707,4.10,4.10,4.00,4.00,55
INTERSPPL,20090708,3.97,3.97,3.97,3.97,5
INTERSPPL,20090709,3.80,3.88,3.80,3.86,820
INTERSPPL,20090710,3.85,3.86,3.80,3.86,1023
INTERSPPL,20090713,3.86,3.86,3.86,3.86,310
INTERSPPL,20090714,3.86,3.99,3.86,3.99,593
INTERSPPL,20090715,3.99,4.09,3.99,4.09,1010
INTERSPPL,20090716,4.10,4.10,3.90,4.05,551
INTERSPPL,20090717,4.00,4.00,3.80,3.99,415