Name,Date,Open,High,Low,Close,Volume INTERCARS,20040526,22.00,22.80,21.90,22.50,512090 INTERCARS,20040527,22.70,23.20,22.70,23.00,216606 INTERCARS,20040528,23.00,23.10,22.70,23.00,52001 INTERCARS,20040531,23.00,23.10,22.80,23.00,22016 INTERCARS,20040601,23.00,23.00,22.70,23.00,13118 INTERCARS,20040602,22.90,23.00,22.90,23.00,18698 INTERCARS,20040603,23.00,23.00,22.80,22.80,7667 INTERCARS,20040604,23.00,23.00,22.80,23.00,35712 INTERCARS,20040607,23.00,23.40,23.00,23.40,51796 INTERCARS,20040608,23.40,24.30,23.40,24.10,35369 INTERCARS,20040609,24.20,25.00,24.00,25.00,35773 INTERCARS,20040611,24.90,27.00,24.90,26.30,48516 INTERCARS,20040614,26.30,26.30,24.70,25.70,22728 INTERCARS,20040615,25.50,25.60,25.00,25.20,7419 INTERCARS,20040616,25.00,25.70,25.00,25.40,9111 INTERCARS,20040617,25.40,25.60,24.50,24.50,27106 INTERCARS,20040618,24.80,25.00,24.50,24.50,9280 INTERCARS,20040621,24.30,25.30,24.30,24.90,18702 INTERCARS,20040622,25.10,25.20,24.90,24.90,6626 INTERCARS,20040623,25.30,25.60,25.10,25.10,19150 INTERCARS,20040624,25.50,25.50,25.10,25.20,7437 INTERCARS,20040625,25.30,25.60,25.00,25.60,9500 INTERCARS,20040628,25.80,27.50,25.80,27.30,32670 INTERCARS,20040629,27.60,27.70,26.80,27.00,7446 INTERCARS,20040630,27.40,27.40,26.80,26.80,10373 INTERCARS,20040701,26.80,26.90,26.30,26.70,2122 INTERCARS,20040702,26.50,26.70,26.10,26.50,11567 INTERCARS,20040705,26.70,27.00,26.60,26.90,4326 INTERCARS,20040706,26.70,27.00,26.50,26.90,4177 INTERCARS,20040707,26.90,27.30,26.60,27.20,6889 INTERCARS,20040708,27.00,28.50,27.00,28.30,14888 INTERCARS,20040709,28.50,29.50,28.30,29.50,18498 INTERCARS,20040712,29.50,30.60,29.50,29.60,48008 INTERCARS,20040713,29.60,30.00,29.30,29.90,23670 INTERCARS,20040714,29.50,31.80,29.50,31.50,58848 INTERCARS,20040715,31.50,32.70,30.90,31.40,43613 INTERCARS,20040716,31.80,32.40,30.40,32.10,48835 INTERCARS,20040719,32.50,34.90,32.50,33.60,43284 INTERCARS,20040720,34.20,34.20,31.90,33.40,59209 INTERCARS,20040721,33.40,33.50,32.50,32.90,103168 INTERCARS,20040722,33.00,33.00,32.60,32.90,23861 INTERCARS,20040723,32.90,34.50,32.60,34.20,24614 INTERCARS,20040726,34.40,34.50,32.90,33.10,29725 INTERCARS,20040727,33.40,33.90,32.10,32.80,19037 INTERCARS,20040728,33.70,33.70,31.60,32.00,18133 INTERCARS,20040729,31.60,32.30,31.00,31.40,19164 INTERCARS,20040730,31.40,32.00,31.30,32.00,5272 INTERCARS,20040802,32.10,33.00,32.10,32.70,14036 INTERCARS,20040803,32.70,33.00,32.60,32.90,15585 INTERCARS,20040804,32.80,33.30,32.70,33.20,22804 INTERCARS,20040805,33.50,33.50,32.80,32.80,9332 INTERCARS,20040806,32.50,32.90,31.50,31.50,12552 INTERCARS,20040809,31.50,32.50,29.80,30.50,13506 INTERCARS,20040810,30.50,31.40,30.20,31.00,17825 INTERCARS,20040811,30.60,31.00,30.60,30.60,21169 INTERCARS,20040812,30.50,30.90,30.50,30.60,3331 INTERCARS,20040813,30.60,30.80,30.50,30.80,2472 INTERCARS,20040816,31.10,31.10,30.90,30.90,1926 INTERCARS,20040817,30.80,31.40,30.70,31.00,3946 INTERCARS,20040818,31.00,31.60,31.00,31.60,3978 INTERCARS,20040819,31.90,31.90,31.20,31.20,3275 INTERCARS,20040820,30.90,31.30,30.30,30.70,6225 INTERCARS,20040823,30.70,31.30,30.60,31.20,18279 INTERCARS,20040824,31.50,33.00,31.50,33.00,21398 INTERCARS,20040825,33.00,33.10,32.30,32.70,13904 INTERCARS,20040826,33.00,33.00,32.10,32.10,9707 INTERCARS,20040827,33.00,33.00,32.50,32.80,1080 INTERCARS,20040830,32.80,32.80,31.90,31.90,1644 INTERCARS,20040831,31.70,32.00,31.70,31.80,17176 INTERCARS,20040901,32.00,32.50,31.80,32.50,9796 INTERCARS,20040902,32.40,33.00,31.70,32.80,19314 INTERCARS,20040903,33.00,33.10,32.50,32.90,4493 INTERCARS,20040906,33.00,33.00,32.50,32.70,1764 INTERCARS,20040907,32.10,32.90,32.10,32.70,5388 INTERCARS,20040908,32.60,34.70,32.50,34.30,38162 INTERCARS,20040909,34.10,36.00,33.70,36.00,45464 INTERCARS,20040910,36.90,37.50,36.30,36.30,51445 INTERCARS,20040913,37.00,37.80,36.60,37.40,18195 INTERCARS,20040914,38.00,38.70,37.20,37.20,26713 INTERCARS,20040915,37.20,37.20,36.30,36.90,8121 INTERCARS,20040916,36.70,36.90,36.60,36.80,4580 INTERCARS,20040917,36.60,36.70,36.00,36.40,9305 INTERCARS,20040920,36.00,36.70,35.60,36.50,2535 INTERCARS,20040921,36.60,36.60,36.20,36.40,1331 INTERCARS,20040922,36.20,36.90,36.00,36.20,4879 INTERCARS,20040923,36.00,37.90,36.00,37.10,22237 INTERCARS,20040924,37.20,38.40,37.00,37.00,18626 INTERCARS,20040927,37.20,37.20,36.70,36.70,4661 INTERCARS,20040928,36.30,36.70,36.30,36.70,4178 INTERCARS,20040929,36.40,37.00,36.40,37.00,9040 INTERCARS,20040930,36.90,37.00,36.60,36.60,4778 INTERCARS,20041001,36.50,36.90,36.40,36.90,3183 INTERCARS,20041004,37.50,38.10,37.00,37.20,14992 INTERCARS,20041005,37.50,37.50,37.00,37.00,7420 INTERCARS,20041006,37.00,37.00,36.70,36.90,5053 INTERCARS,20041007,36.80,36.80,35.90,36.50,12980 INTERCARS,20041008,36.00,36.40,35.70,36.40,5930 INTERCARS,20041011,36.00,36.50,35.90,36.10,3551 INTERCARS,20041012,35.70,35.70,35.00,35.10,14495 INTERCARS,20041013,34.50,35.00,34.40,34.70,11745 INTERCARS,20041014,34.90,35.70,34.90,35.30,16008 INTERCARS,20041015,35.70,35.70,35.30,35.30,126313 INTERCARS,20041018,35.50,35.50,35.20,35.20,41437 INTERCARS,20041019,35.10,35.10,34.10,34.10,8294 INTERCARS,20041020,34.10,34.10,33.00,33.80,22530 INTERCARS,20041021,33.00,34.40,33.00,34.40,6638 INTERCARS,20041022,34.90,35.60,34.90,35.30,2332 INTERCARS,20041025,33.70,35.00,33.70,34.50,4706 INTERCARS,20041026,34.40,35.90,34.10,35.90,10290 INTERCARS,20041027,35.80,36.80,35.70,36.50,33645 INTERCARS,20041028,37.60,38.40,37.60,38.10,40510 INTERCARS,20041029,39.20,39.20,38.60,39.20,659611 INTERCARS,20041102,39.40,39.40,38.30,38.70,22437 INTERCARS,20041103,39.00,39.00,38.10,38.50,4359 INTERCARS,20041104,38.40,38.50,38.10,38.40,5783 INTERCARS,20041105,38.50,39.40,38.40,39.40,17548 INTERCARS,20041108,39.90,39.90,38.60,39.10,16539 INTERCARS,20041109,39.10,39.10,38.60,38.70,10313 INTERCARS,20041110,39.00,39.30,38.20,39.30,19141 INTERCARS,20041112,39.60,39.60,38.70,38.80,8514 INTERCARS,20041115,39.00,39.00,38.00,38.00,10334 INTERCARS,20041116,38.00,38.50,37.00,38.10,8655 INTERCARS,20041117,38.00,38.30,37.50,38.30,8980 INTERCARS,20041118,38.30,38.40,38.00,38.10,54379 INTERCARS,20041119,38.40,38.40,37.90,37.90,4915 INTERCARS,20041122,38.00,38.00,37.70,37.70,6923 INTERCARS,20041123,37.70,38.00,37.20,37.60,4595 INTERCARS,20041124,37.80,37.80,36.20,36.50,11336 INTERCARS,20041125,36.20,37.00,36.10,36.60,10455 INTERCARS,20041126,36.70,36.70,36.20,36.70,1958 INTERCARS,20041129,36.70,36.70,36.10,36.10,2991 INTERCARS,20041130,36.00,36.50,35.40,36.10,6432 INTERCARS,20041201,36.50,37.70,36.50,37.70,9828 INTERCARS,20041202,37.90,38.70,37.70,38.50,44477 INTERCARS,20041203,38.70,38.70,38.00,38.20,8380 INTERCARS,20041206,38.00,38.40,37.50,38.00,18536 INTERCARS,20041207,37.90,38.50,37.90,38.50,14326 INTERCARS,20041208,38.60,38.60,38.10,38.60,3851 INTERCARS,20041209,38.10,38.10,38.00,38.00,1802 INTERCARS,20041210,38.20,38.50,38.00,38.00,3930 INTERCARS,20041213,38.00,38.20,37.50,37.50,4483 INTERCARS,20041214,38.00,38.00,37.00,37.50,4586 INTERCARS,20041215,37.00,37.40,36.90,37.00,2362 INTERCARS,20041216,37.10,37.60,37.00,37.60,4741 INTERCARS,20041217,37.70,37.70,37.00,37.50,4538 INTERCARS,20041220,37.50,37.60,36.70,37.60,4642 INTERCARS,20041221,37.60,37.60,37.00,37.00,3011 INTERCARS,20041222,37.10,37.10,36.70,36.80,4622 INTERCARS,20041223,36.60,37.10,36.50,37.00,637 INTERCARS,20041224,36.60,37.40,36.60,37.40,367 INTERCARS,20041227,37.40,37.40,36.60,37.40,2114 INTERCARS,20041228,37.40,37.40,36.90,37.10,4504 INTERCARS,20041229,37.00,37.40,36.80,37.30,5083 INTERCARS,20041230,37.20,37.40,37.00,37.40,1107 INTERCARS,20041231,37.40,37.40,37.00,37.40,1029 INTERCARS,20050103,37.50,38.00,37.50,37.50,10528 INTERCARS,20050104,37.70,37.70,37.10,37.40,1643 INTERCARS,20050105,37.20,37.40,37.00,37.40,3945 INTERCARS,20050106,36.80,37.00,36.30,36.80,5145 INTERCARS,20050107,36.80,36.80,36.50,36.50,12051 INTERCARS,20050110,37.00,37.00,36.50,36.80,15384 INTERCARS,20050111,36.50,36.80,36.50,36.70,1760 INTERCARS,20050112,36.60,36.90,36.60,36.90,2822 INTERCARS,20050113,36.70,36.70,36.30,36.30,13572 INTERCARS,20050114,36.30,36.50,36.30,36.50,1842 INTERCARS,20050117,36.80,37.80,36.80,37.50,24088 INTERCARS,20050118,37.30,37.60,34.60,37.00,16320 INTERCARS,20050119,37.00,37.00,36.50,36.50,2535 INTERCARS,20050120,36.20,36.50,36.10,36.50,16518 INTERCARS,20050121,36.50,37.00,36.50,36.90,1804 INTERCARS,20050124,36.80,37.20,36.80,37.20,1538 INTERCARS,20050125,37.50,37.50,37.00,37.30,45776 INTERCARS,20050126,37.50,37.70,37.50,37.70,3426 INTERCARS,20050127,37.70,39.40,37.70,39.40,30912 INTERCARS,20050128,39.50,40.50,39.20,40.20,40711 INTERCARS,20050131,40.50,40.80,40.30,40.50,10420 INTERCARS,20050201,40.30,40.30,38.90,40.00,16565 INTERCARS,20050202,39.80,40.40,39.20,39.60,43366 INTERCARS,20050203,39.80,40.00,39.70,39.70,42128 INTERCARS,20050204,39.60,41.60,39.60,41.50,24859 INTERCARS,20050207,42.10,42.80,40.90,41.00,94296 INTERCARS,20050208,41.00,41.10,41.00,41.00,112998 INTERCARS,20050209,40.80,40.90,40.70,40.90,9647 INTERCARS,20050210,40.70,40.70,40.20,40.70,2452 INTERCARS,20050211,40.70,40.70,40.20,40.20,4836 INTERCARS,20050214,40.10,40.20,39.30,39.80,5085 INTERCARS,20050215,39.10,40.00,39.00,40.00,24165 INTERCARS,20050216,40.40,40.60,39.90,39.90,172017 INTERCARS,20050217,39.80,40.30,39.70,39.80,2036 INTERCARS,20050218,39.80,39.80,39.50,39.60,4029 INTERCARS,20050221,39.90,39.90,39.20,39.20,1853 INTERCARS,20050222,39.20,39.30,38.50,38.50,4487 INTERCARS,20050223,38.40,38.50,38.40,38.50,5025 INTERCARS,20050224,39.00,39.00,37.90,38.90,4221 INTERCARS,20050225,38.90,38.90,38.10,38.50,849 INTERCARS,20050228,38.60,38.60,38.00,38.50,8847 INTERCARS,20050301,38.50,39.10,38.50,39.10,60158 INTERCARS,20050302,39.00,39.50,38.50,39.40,1083 INTERCARS,20050303,39.50,39.80,39.00,39.50,20334 INTERCARS,20050304,39.50,39.50,39.20,39.50,49537 INTERCARS,20050307,39.60,39.80,39.00,39.50,21429 INTERCARS,20050308,39.50,39.50,39.40,39.50,20243 INTERCARS,20050309,39.50,39.50,39.50,39.50,15577 INTERCARS,20050310,39.40,39.50,37.90,39.50,17749 INTERCARS,20050314,38.60,38.60,38.30,38.30,530 INTERCARS,20050315,38.30,38.30,38.00,38.00,961 INTERCARS,20050316,37.50,37.60,37.00,37.00,4864 INTERCARS,20050317,36.80,36.80,35.00,35.50,21727 INTERCARS,20050318,35.20,36.50,34.50,34.80,12393 INTERCARS,20050321,35.00,35.00,34.50,34.50,6698 INTERCARS,20050322,34.50,35.00,33.20,33.40,6716 INTERCARS,20050323,33.60,34.70,33.20,34.70,886 INTERCARS,20050324,34.80,35.40,34.80,34.80,1789 INTERCARS,20050329,34.50,34.50,33.90,34.50,3414 INTERCARS,20050330,34.10,34.10,34.00,34.00,973 INTERCARS,20050331,34.00,34.80,34.00,34.80,1245 INTERCARS,20050401,34.70,35.20,34.60,35.10,405 INTERCARS,20050404,35.40,35.40,34.80,34.80,220 INTERCARS,20050405,34.80,35.30,34.80,35.30,168 INTERCARS,20050406,35.50,35.90,35.40,35.90,685 INTERCARS,20050407,35.90,36.00,35.80,36.00,255 INTERCARS,20050411,36.00,36.00,35.00,35.00,110 INTERCARS,20050412,35.00,35.90,35.00,35.00,170 INTERCARS,20050413,35.70,36.00,35.40,36.00,293 INTERCARS,20050414,35.40,35.40,35.10,35.10,646 INTERCARS,20050415,35.10,35.20,35.00,35.00,1091 INTERCARS,20050418,35.00,35.00,34.20,35.00,632 INTERCARS,20050419,34.50,34.90,34.50,34.90,844 INTERCARS,20050420,34.90,35.50,34.60,35.50,47846 INTERCARS,20050421,34.30,35.30,34.30,35.30,80 INTERCARS,20050422,35.30,35.30,34.70,34.70,352 INTERCARS,20050425,35.00,35.50,35.00,35.00,909 INTERCARS,20050426,34.10,34.80,33.10,33.20,870 INTERCARS,20050427,32.00,35.00,31.00,35.00,5122 INTERCARS,20050428,32.60,34.70,32.60,34.70,140 INTERCARS,20050429,32.60,33.80,32.60,33.50,240 INTERCARS,20050504,32.60,34.00,32.10,32.70,10833 INTERCARS,20050505,33.00,33.50,33.00,33.50,375 INTERCARS,20050506,33.50,33.50,33.00,33.00,240 INTERCARS,20050509,33.00,33.00,30.60,30.60,2342 INTERCARS,20050510,31.00,31.50,30.00,30.90,6284 INTERCARS,20050511,30.20,31.00,30.20,31.00,4000 INTERCARS,20050512,30.30,30.50,30.30,30.50,963 INTERCARS,20050513,30.10,30.10,28.00,28.00,4499 INTERCARS,20050516,28.10,28.10,27.00,27.30,7278 INTERCARS,20050517,27.30,28.00,27.30,28.00,1562 INTERCARS,20050518,29.00,30.30,28.90,30.30,4738 INTERCARS,20050519,30.40,30.80,28.80,29.00,3900 INTERCARS,20050520,29.90,29.90,29.10,29.90,697 INTERCARS,20050523,29.90,31.30,29.90,31.30,1075 INTERCARS,20050524,31.00,31.30,30.70,31.30,202 INTERCARS,20050525,31.00,31.20,30.60,31.20,337 INTERCARS,20050531,31.00,31.00,31.00,31.00,100 INTERCARS,20050601,30.10,30.90,30.10,30.20,1265 INTERCARS,20050602,30.10,30.10,30.10,30.10,1787 INTERCARS,20050603,30.00,30.00,29.00,29.00,1878 INTERCARS,20050606,29.30,30.00,29.20,30.00,515 INTERCARS,20050607,30.50,30.70,30.50,30.50,2286 INTERCARS,20050608,30.90,31.00,30.90,31.00,537 INTERCARS,20050609,30.70,30.70,30.70,30.70,16 INTERCARS,20050610,30.70,30.70,30.20,30.20,316 INTERCARS,20050613,30.90,31.90,30.90,31.90,491 INTERCARS,20050614,30.70,31.30,30.70,31.30,653 INTERCARS,20050615,30.90,32.00,30.90,32.00,95914 INTERCARS,20050616,32.00,32.00,30.80,32.00,801 INTERCARS,20050621,31.00,31.50,30.80,30.80,2728 INTERCARS,20050622,30.70,30.70,30.00,30.00,1670 INTERCARS,20050623,30.10,30.10,29.90,29.90,743 INTERCARS,20050624,29.90,30.00,29.90,29.90,398 INTERCARS,20050627,29.90,30.00,29.90,30.00,584 INTERCARS,20050628,30.50,30.50,29.90,30.00,66419 INTERCARS,20050629,30.60,30.60,30.60,30.60,1061 INTERCARS,20050630,30.10,30.10,30.00,30.00,1854 INTERCARS,20050701,30.00,30.00,29.80,29.90,470 INTERCARS,20050704,30.00,30.50,29.90,30.20,1053 INTERCARS,20050705,30.10,30.10,30.10,30.10,70 INTERCARS,20050706,30.20,30.30,30.20,30.30,94 INTERCARS,20050707,30.10,30.50,30.00,30.50,2168 INTERCARS,20050708,30.20,31.00,30.10,31.00,2099 INTERCARS,20050712,31.00,31.00,30.30,30.30,80 INTERCARS,20050713,30.60,31.30,30.50,31.30,2593 INTERCARS,20050714,31.00,31.60,31.00,31.00,5846 INTERCARS,20050715,30.90,30.90,30.10,30.10,331 INTERCARS,20050718,30.10,30.10,30.00,30.10,1349 INTERCARS,20050719,30.20,30.20,29.90,30.20,4182 INTERCARS,20050720,29.80,30.10,29.80,30.10,1385 INTERCARS,20050721,30.10,30.10,29.70,30.10,2267 INTERCARS,20050722,29.60,30.00,29.60,30.00,110 INTERCARS,20050726,29.60,29.60,29.30,29.30,1261 INTERCARS,20050727,29.30,29.30,27.80,28.40,3592 INTERCARS,20050728,27.90,28.00,27.80,28.00,3482 INTERCARS,20050729,27.90,28.00,27.50,28.00,612 INTERCARS,20050801,27.70,27.90,27.20,27.30,309 INTERCARS,20050802,27.40,27.80,27.20,27.30,2244 INTERCARS,20050803,27.50,27.50,26.10,26.10,6175 INTERCARS,20050804,26.00,26.00,23.60,26.00,2998 INTERCARS,20050805,26.00,26.40,26.00,26.00,2550 INTERCARS,20050808,26.30,26.90,26.30,26.90,856 INTERCARS,20050809,27.20,27.20,26.90,27.00,2821 INTERCARS,20050810,27.00,27.10,26.80,26.80,1485 INTERCARS,20050811,26.80,26.90,26.60,26.60,3476 INTERCARS,20050812,26.60,26.60,26.60,26.60,28 INTERCARS,20050816,26.90,26.90,26.90,26.90,1 INTERCARS,20050817,26.70,26.70,26.50,26.50,4837 INTERCARS,20050818,26.40,26.70,26.40,26.70,1784 INTERCARS,20050819,26.90,27.00,26.80,27.00,1137 INTERCARS,20050823,26.20,26.90,26.20,26.90,24 INTERCARS,20050824,26.90,26.90,26.70,26.80,1045 INTERCARS,20050826,26.80,27.70,26.80,27.70,6373 INTERCARS,20050829,28.00,28.30,28.00,28.00,5336 INTERCARS,20050830,28.00,28.20,28.00,28.20,13646 INTERCARS,20050831,27.70,28.50,27.70,28.00,1260 INTERCARS,20050902,28.00,28.00,26.60,28.00,43966 INTERCARS,20050905,26.70,28.50,26.70,28.00,15753 INTERCARS,20050906,28.00,28.00,27.00,27.00,10957 INTERCARS,20050907,27.80,27.90,27.70,27.70,17590 INTERCARS,20050908,27.70,27.90,27.00,27.00,868 INTERCARS,20050909,27.50,27.90,27.50,27.90,161 INTERCARS,20050912,28.00,28.00,27.50,27.50,515 INTERCARS,20050913,28.00,28.00,27.20,27.50,886 INTERCARS,20050914,27.60,27.60,27.30,27.30,1936 INTERCARS,20050915,27.20,27.50,27.20,27.50,18054 INTERCARS,20050916,27.50,27.50,27.10,27.50,4261 INTERCARS,20050919,26.90,28.00,26.80,27.60,1333 INTERCARS,20050920,27.50,27.50,26.10,27.00,4283 INTERCARS,20050921,27.50,27.50,27.50,27.50,39 INTERCARS,20050922,27.20,27.40,26.60,27.00,955 INTERCARS,20050923,26.70,26.80,26.70,26.80,340 INTERCARS,20050926,26.30,26.40,26.00,26.30,3839 INTERCARS,20050927,26.70,26.70,26.30,26.70,1695 INTERCARS,20050928,26.70,26.80,26.40,26.40,2238 INTERCARS,20050929,26.50,26.50,26.00,26.00,1988 INTERCARS,20050930,26.60,26.60,26.20,26.60,3013 INTERCARS,20051003,26.00,26.50,25.80,26.50,1666 INTERCARS,20051004,26.00,26.30,25.00,25.00,6215 INTERCARS,20051005,24.20,25.00,24.00,24.90,14455 INTERCARS,20051006,25.00,25.40,24.00,24.40,4969 INTERCARS,20051007,24.80,27.10,24.80,26.30,260140 INTERCARS,20051010,26.60,26.70,25.70,25.90,3125 INTERCARS,20051011,26.50,26.50,25.70,26.00,63859 INTERCARS,20051012,25.80,25.90,25.20,25.90,1518 INTERCARS,20051013,25.40,25.40,25.00,25.40,45 INTERCARS,20051014,25.10,25.40,24.80,25.40,541 INTERCARS,20051017,25.10,25.30,25.10,25.30,483 INTERCARS,20051018,25.20,25.40,25.10,25.40,1855 INTERCARS,20051019,25.20,25.30,24.80,25.30,1642 INTERCARS,20051020,25.30,25.30,24.90,25.10,6628 INTERCARS,20051021,24.60,25.10,24.50,24.80,4642 INTERCARS,20051024,24.50,25.20,24.50,25.00,6216 INTERCARS,20051025,25.00,25.00,24.70,25.00,3823 INTERCARS,20051026,25.00,25.00,24.70,24.70,52295 INTERCARS,20051027,25.00,25.00,24.20,24.80,371 INTERCARS,20051028,24.60,25.00,24.60,25.00,1742 INTERCARS,20051031,24.80,24.80,24.80,24.80,100 INTERCARS,20051102,25.00,25.30,25.00,25.20,1244 INTERCARS,20051103,25.50,25.50,25.20,25.20,1611 INTERCARS,20051104,25.20,25.20,24.50,25.20,85 INTERCARS,20051107,22.10,24.80,22.10,24.80,56 INTERCARS,20051108,24.30,24.30,23.50,23.50,85732 INTERCARS,20051109,24.00,25.00,24.00,24.40,423 INTERCARS,20051110,24.10,24.10,23.70,24.10,2597 INTERCARS,20051114,24.30,24.30,23.50,23.50,1185 INTERCARS,20051115,23.40,25.10,21.50,23.00,6262 INTERCARS,20051116,22.10,22.70,21.80,22.70,1269 INTERCARS,20051117,22.40,22.40,21.90,22.00,4144 INTERCARS,20051118,21.90,21.90,21.30,21.30,5740 INTERCARS,20051121,21.30,21.60,21.30,21.40,1385 INTERCARS,20051122,21.40,22.10,21.40,22.10,2159 INTERCARS,20051123,22.20,22.40,20.50,22.00,5045 INTERCARS,20051124,22.00,22.10,21.50,22.10,728 INTERCARS,20051125,22.00,22.10,22.00,22.10,5307 INTERCARS,20051128,22.80,22.80,22.20,22.80,1330 INTERCARS,20051129,22.80,22.80,22.10,22.70,2648 INTERCARS,20051130,22.70,22.70,22.20,22.20,808 INTERCARS,20051201,22.20,22.40,22.20,22.20,1229 INTERCARS,20051202,22.60,22.60,22.00,22.40,2147 INTERCARS,20051205,22.50,22.50,22.10,22.40,1876 INTERCARS,20051206,22.30,22.30,22.00,22.00,1375 INTERCARS,20051207,22.00,22.50,22.00,22.50,505 INTERCARS,20051208,21.90,22.40,21.90,22.40,1077 INTERCARS,20051209,22.50,22.50,22.30,22.30,3177 INTERCARS,20051212,22.30,23.10,22.30,22.90,3573 INTERCARS,20051213,23.00,23.30,22.90,23.20,6275 INTERCARS,20051214,23.20,23.30,23.10,23.20,2205 INTERCARS,20051215,23.20,25.30,23.00,25.30,9879 INTERCARS,20051216,25.30,25.80,24.90,25.30,5662 INTERCARS,20051219,25.30,25.30,24.80,24.90,2187 INTERCARS,20051220,24.60,25.20,24.60,24.60,451 INTERCARS,20051221,24.60,25.00,24.30,24.60,1149 INTERCARS,20051222,24.80,24.80,24.60,24.60,240 INTERCARS,20051223,24.40,24.60,24.40,24.60,3592 INTERCARS,20051227,24.50,24.50,23.80,23.80,6350 INTERCARS,20051228,23.70,24.00,23.70,24.00,645 INTERCARS,20051229,24.00,24.50,24.00,24.10,1374 INTERCARS,20051230,24.00,24.00,23.80,23.80,1023 INTERCARS,20060102,24.50,25.90,23.80,24.80,297 INTERCARS,20060103,24.00,24.40,24.00,24.00,1112 INTERCARS,20060104,24.00,25.00,24.00,25.00,1027 INTERCARS,20060105,25.20,26.00,25.10,26.00,4423 INTERCARS,20060106,26.10,26.90,26.10,26.70,2622 INTERCARS,20060109,26.90,27.50,26.90,27.50,2730 INTERCARS,20060110,28.00,28.00,27.60,27.60,915 INTERCARS,20060111,27.50,27.80,27.50,27.70,1458 INTERCARS,20060112,27.60,28.50,26.90,28.50,7834 INTERCARS,20060113,28.00,28.50,27.20,28.40,20537 INTERCARS,20060116,27.90,28.00,27.20,27.40,2473 INTERCARS,20060117,27.40,28.40,27.40,27.60,1514 INTERCARS,20060118,28.00,28.20,27.40,28.20,11592 INTERCARS,20060119,27.50,28.40,27.40,28.40,14637 INTERCARS,20060120,28.40,28.40,27.80,28.40,12370 INTERCARS,20060123,28.50,28.50,28.00,28.00,785 INTERCARS,20060124,28.00,28.50,28.00,28.00,1173 INTERCARS,20060125,28.00,28.00,28.00,28.00,4275 INTERCARS,20060126,28.30,28.30,27.00,27.90,6837 INTERCARS,20060127,27.40,27.90,27.40,27.40,563 INTERCARS,20060130,28.50,28.50,27.40,27.40,550 INTERCARS,20060131,26.80,27.10,26.40,26.90,276707 INTERCARS,20060201,26.80,26.80,26.00,26.50,380 INTERCARS,20060202,27.00,27.00,26.00,26.00,90 INTERCARS,20060203,26.10,27.00,26.10,27.00,1067 INTERCARS,20060206,27.80,27.80,26.70,27.70,781 INTERCARS,20060207,27.70,27.70,27.00,27.60,102 INTERCARS,20060208,27.60,27.60,26.10,26.20,797 INTERCARS,20060209,26.50,26.80,26.50,26.50,3220 INTERCARS,20060210,26.20,26.90,25.50,26.80,1552 INTERCARS,20060213,26.60,26.70,26.60,26.60,467 INTERCARS,20060214,26.60,26.60,26.50,26.60,693 INTERCARS,20060215,26.60,27.00,26.20,27.00,34386 INTERCARS,20060216,27.00,27.00,26.70,26.70,331 INTERCARS,20060217,26.70,27.00,26.70,27.00,1291 INTERCARS,20060220,27.00,27.00,27.00,27.00,141 INTERCARS,20060221,27.00,27.30,26.40,27.00,4127 INTERCARS,20060222,27.80,28.00,26.90,28.00,16497 INTERCARS,20060223,27.90,29.50,27.90,28.70,7750 INTERCARS,20060224,28.50,28.70,28.10,28.70,1841 INTERCARS,20060227,28.50,28.50,27.30,27.30,2006 INTERCARS,20060228,27.30,27.90,27.20,27.50,11609 INTERCARS,20060301,27.50,27.50,26.50,27.30,2903 INTERCARS,20060302,26.00,26.40,24.80,25.00,19495 INTERCARS,20060303,24.50,24.50,24.00,24.50,3149 INTERCARS,20060306,24.90,26.60,24.90,25.00,521 INTERCARS,20060307,26.40,26.40,23.20,25.00,889 INTERCARS,20060308,24.00,25.50,24.00,25.50,1547 INTERCARS,20060309,25.50,26.50,25.50,26.00,3711 INTERCARS,20060310,25.60,25.80,25.00,25.60,2280 INTERCARS,20060313,24.60,25.60,24.60,25.50,1303 INTERCARS,20060314,24.50,25.50,24.50,25.50,541 INTERCARS,20060315,25.00,25.00,24.70,24.70,352 INTERCARS,20060316,24.70,25.00,24.70,25.00,172 INTERCARS,20060317,25.50,25.90,25.10,25.70,712 INTERCARS,20060321,25.10,25.50,25.10,25.50,380 INTERCARS,20060322,25.50,26.50,25.50,26.50,1475 INTERCARS,20060323,26.30,26.50,26.00,26.50,341 INTERCARS,20060324,26.50,27.40,26.50,26.70,3334 INTERCARS,20060327,27.20,27.20,26.90,26.90,1241 INTERCARS,20060328,27.00,27.00,26.00,26.50,13217 INTERCARS,20060329,26.90,26.90,26.00,26.90,264 INTERCARS,20060330,26.90,26.90,25.50,26.70,2877 INTERCARS,20060331,26.80,27.40,26.30,26.40,1631 INTERCARS,20060403,27.50,27.50,26.00,26.10,4309 INTERCARS,20060404,27.00,27.00,25.70,26.80,40976 INTERCARS,20060405,26.80,26.80,26.00,26.80,941 INTERCARS,20060406,26.90,27.20,26.90,26.90,6376 INTERCARS,20060407,26.90,26.90,26.00,26.90,1927 INTERCARS,20060410,27.00,27.00,26.90,26.90,675 INTERCARS,20060411,26.80,26.80,26.50,26.80,3599 INTERCARS,20060412,26.80,26.80,26.50,26.70,3215 INTERCARS,20060413,26.50,26.50,26.40,26.50,1742 INTERCARS,20060418,26.50,26.50,26.30,26.40,61058 INTERCARS,20060419,26.40,26.40,26.00,26.00,2394 INTERCARS,20060420,25.60,26.50,25.60,26.00,3466 INTERCARS,20060421,25.80,26.10,25.80,25.80,13789 INTERCARS,20060424,25.70,25.70,25.00,25.50,7082 INTERCARS,20060425,25.70,25.70,24.10,24.80,2830 INTERCARS,20060426,25.80,25.80,24.80,25.20,1575 INTERCARS,20060427,25.20,25.90,24.90,25.00,2569 INTERCARS,20060428,25.00,25.60,24.90,25.60,1619 INTERCARS,20060502,25.60,25.60,25.10,25.30,207 INTERCARS,20060504,25.10,25.70,25.10,25.50,101256 INTERCARS,20060505,25.40,25.80,25.20,25.50,36352 INTERCARS,20060508,25.50,26.70,25.50,26.70,10778 INTERCARS,20060509,26.60,26.60,26.10,26.60,972 INTERCARS,20060510,26.00,26.20,26.00,26.20,1585 INTERCARS,20060511,26.20,26.50,25.50,25.50,4155 INTERCARS,20060512,25.40,25.80,24.90,25.00,4982 INTERCARS,20060515,25.00,25.00,24.20,24.70,6937 INTERCARS,20060516,26.00,26.00,25.40,25.90,7541 INTERCARS,20060517,26.00,26.00,24.70,25.30,7594 INTERCARS,20060518,25.20,25.90,25.20,25.70,1764 INTERCARS,20060519,25.60,26.50,25.60,26.50,7990 INTERCARS,20060522,27.00,27.20,26.10,26.10,4646 INTERCARS,20060523,26.00,26.10,23.70,26.10,5172 INTERCARS,20060524,26.40,26.50,24.70,26.00,3011 INTERCARS,20060525,24.70,26.00,24.70,25.00,7390 INTERCARS,20060526,25.90,25.90,25.50,25.90,1211 INTERCARS,20060529,26.20,26.50,26.00,26.10,7448 INTERCARS,20060530,26.50,26.50,26.00,26.00,1966 INTERCARS,20060602,25.50,26.50,25.50,26.50,1100 INTERCARS,20060605,26.20,26.80,26.20,26.80,1138 INTERCARS,20060606,26.80,26.80,25.60,26.50,149 INTERCARS,20060607,25.50,26.20,25.40,26.20,124 INTERCARS,20060608,26.20,26.20,24.30,24.40,10289 INTERCARS,20060609,24.60,24.60,24.00,24.00,6196 INTERCARS,20060612,23.70,25.50,23.70,25.50,40048 INTERCARS,20060613,25.50,25.50,24.00,24.00,751 INTERCARS,20060614,23.10,24.80,23.00,24.80,3478 INTERCARS,20060616,25.00,25.50,24.90,25.00,3811 INTERCARS,20060619,24.50,24.50,24.50,24.50,4528 INTERCARS,20060620,25.00,25.00,25.00,25.00,1000 INTERCARS,20060621,25.00,25.00,25.00,25.00,489 INTERCARS,20060623,25.00,25.00,25.00,25.00,250 INTERCARS,20060626,25.00,25.00,25.00,25.00,682 INTERCARS,20060627,25.00,25.00,25.00,25.00,1040 INTERCARS,20060628,25.00,25.00,24.00,24.70,819 INTERCARS,20060629,25.00,25.00,25.00,25.00,2420 INTERCARS,20060630,25.30,25.50,25.30,25.50,1545 INTERCARS,20060703,25.50,25.50,25.50,25.50,400 INTERCARS,20060705,24.50,25.40,24.40,25.40,610 INTERCARS,20060706,25.00,25.40,25.00,25.40,5000 INTERCARS,20060707,25.40,26.00,25.40,26.00,6813 INTERCARS,20060710,25.80,25.80,25.20,25.20,290 INTERCARS,20060711,25.20,25.20,25.20,25.20,3 INTERCARS,20060712,25.50,25.50,25.50,25.50,80 INTERCARS,20060713,25.80,25.80,25.00,25.00,172 INTERCARS,20060714,25.50,25.50,25.50,25.50,200 INTERCARS,20060717,25.50,25.50,25.50,25.50,1250 INTERCARS,20060718,25.50,25.70,25.50,25.50,3589 INTERCARS,20060719,25.50,25.50,25.50,25.50,1800 INTERCARS,20060720,25.50,25.50,25.50,25.50,1000 INTERCARS,20060721,25.10,25.10,25.10,25.10,85 INTERCARS,20060724,26.00,26.10,26.00,26.10,194 INTERCARS,20060726,26.00,26.00,26.00,26.00,50 INTERCARS,20060727,25.30,25.30,25.00,25.00,1484 INTERCARS,20060728,25.60,26.10,25.00,25.10,1629 INTERCARS,20060731,25.30,25.30,25.20,25.30,856 INTERCARS,20060801,25.60,26.60,25.50,26.60,15675 INTERCARS,20060802,26.10,27.50,26.10,27.40,7316 INTERCARS,20060803,27.00,27.30,26.60,27.30,1424 INTERCARS,20060804,26.80,28.00,26.80,28.00,3877 INTERCARS,20060807,27.50,29.00,27.50,28.90,9792 INTERCARS,20060808,28.60,28.90,28.20,28.30,1020 INTERCARS,20060809,28.50,28.60,28.00,28.50,1182 INTERCARS,20060810,28.50,28.50,27.10,28.50,1710 INTERCARS,20060811,28.50,28.60,27.90,27.90,3289 INTERCARS,20060814,27.90,27.90,27.90,27.90,220 INTERCARS,20060816,28.10,30.90,28.10,30.90,24252 INTERCARS,20060817,31.50,31.50,30.50,31.40,35279 INTERCARS,20060818,30.90,31.50,30.50,31.50,14787 INTERCARS,20060821,31.70,31.70,31.00,31.50,5750 INTERCARS,20060822,31.10,31.40,31.10,31.40,22661 INTERCARS,20060823,31.10,31.10,30.60,31.00,22678 INTERCARS,20060824,31.00,31.20,30.30,30.30,12073 INTERCARS,20060825,29.90,31.40,29.90,31.00,2245 INTERCARS,20060828,31.50,34.60,31.50,33.50,12183 INTERCARS,20060829,33.70,34.10,33.20,33.70,1865 INTERCARS,20060830,33.70,34.00,33.50,33.50,2686 INTERCARS,20060831,34.00,34.00,33.00,33.20,1645 INTERCARS,20060901,33.20,33.30,32.10,32.30,1243 INTERCARS,20060904,32.50,33.90,32.50,33.50,10506 INTERCARS,20060905,33.40,34.20,33.05,34.10,2487 INTERCARS,20060906,34.00,34.30,33.40,34.00,12084 INTERCARS,20060907,34.29,34.29,33.20,34.00,11141 INTERCARS,20060908,33.20,34.00,33.00,34.00,560 INTERCARS,20060911,33.90,33.90,33.60,33.90,547 INTERCARS,20060912,33.90,33.90,33.90,33.90,96 INTERCARS,20060913,33.90,33.99,33.00,33.96,831 INTERCARS,20060914,33.96,33.96,33.89,33.89,45 INTERCARS,20060915,34.00,34.00,34.00,34.00,410 INTERCARS,20060918,33.90,33.90,32.60,33.50,869 INTERCARS,20060919,32.52,33.30,32.50,33.30,3686 INTERCARS,20060920,32.16,34.00,32.16,34.00,26545 INTERCARS,20060921,32.56,34.00,32.56,34.00,14443 INTERCARS,20060922,33.80,34.34,33.80,34.34,307 INTERCARS,20060926,34.33,34.33,33.80,34.00,357 INTERCARS,20060927,33.48,33.95,33.00,33.00,4253 INTERCARS,20060928,33.00,34.00,33.00,34.00,709 INTERCARS,20060929,34.20,35.40,34.20,35.40,7800 INTERCARS,20061002,35.40,36.38,35.20,36.00,989 INTERCARS,20061003,35.90,36.00,35.69,36.00,766 INTERCARS,20061004,35.91,35.91,35.51,35.80,467 INTERCARS,20061005,36.00,36.00,35.40,35.50,1262 INTERCARS,20061006,35.30,35.90,35.10,35.64,357 INTERCARS,20061009,35.50,35.50,34.00,34.20,1330 INTERCARS,20061010,35.40,35.40,34.50,35.00,4445 INTERCARS,20061011,34.51,35.35,34.51,35.10,736 INTERCARS,20061012,34.51,35.48,34.50,35.48,2375 INTERCARS,20061013,35.00,35.50,35.00,35.50,403 INTERCARS,20061016,35.00,36.25,35.00,36.25,31035 INTERCARS,20061017,36.30,36.30,35.60,36.00,636 INTERCARS,20061018,36.00,38.20,35.10,38.00,9358 INTERCARS,20061019,37.80,38.92,37.00,38.00,1300 INTERCARS,20061020,38.50,38.70,37.60,38.70,13047 INTERCARS,20061023,38.80,39.40,38.80,39.40,7101 INTERCARS,20061024,39.40,39.40,38.50,39.00,171 INTERCARS,20061025,39.00,39.00,38.00,38.98,1905 INTERCARS,20061026,39.00,39.40,38.51,39.30,2048 INTERCARS,20061027,38.85,39.39,38.80,38.90,6402 INTERCARS,20061030,39.00,39.00,38.51,39.00,510 INTERCARS,20061031,39.39,39.39,38.01,38.50,375 INTERCARS,20061102,38.50,38.50,37.53,38.00,977 INTERCARS,20061103,38.94,38.94,37.51,38.00,1350 INTERCARS,20061106,36.40,38.99,36.40,38.90,6345 INTERCARS,20061107,38.50,38.99,38.50,38.99,13250 INTERCARS,20061108,38.50,40.50,38.50,40.10,7892 INTERCARS,20061109,40.50,41.40,40.50,40.50,1590 INTERCARS,20061110,40.99,41.00,40.00,40.98,585 INTERCARS,20061113,40.00,40.00,40.00,40.00,87 INTERCARS,20061114,40.60,40.60,37.10,38.62,2042 INTERCARS,20061115,38.00,38.87,38.00,38.87,3338 INTERCARS,20061116,37.62,39.86,37.60,39.86,2888 INTERCARS,20061117,39.99,39.99,39.97,39.98,100 INTERCARS,20061120,39.96,40.00,39.90,39.99,7028 INTERCARS,20061121,40.00,40.90,40.00,40.85,1879 INTERCARS,20061122,40.84,40.84,39.00,40.49,1198 INTERCARS,20061123,40.48,40.90,40.06,40.90,9915 INTERCARS,20061124,40.50,41.20,40.50,41.20,6002 INTERCARS,20061127,41.20,43.20,41.00,43.20,11811 INTERCARS,20061128,42.99,43.00,42.00,42.95,61927 INTERCARS,20061129,42.30,42.90,42.00,42.80,561 INTERCARS,20061130,42.05,43.00,42.05,42.95,18166 INTERCARS,20061201,42.95,42.95,42.30,42.89,381 INTERCARS,20061204,42.89,42.89,42.25,42.89,1797 INTERCARS,20061205,42.89,43.10,42.42,43.10,1107 INTERCARS,20061206,43.10,43.10,42.60,43.10,2267 INTERCARS,20061207,43.10,44.50,43.00,44.50,4174 INTERCARS,20061208,44.90,45.00,44.00,44.50,662 INTERCARS,20061211,44.90,44.90,44.50,44.50,107 INTERCARS,20061212,44.50,44.65,43.00,44.20,5278 INTERCARS,20061213,43.00,44.20,43.00,44.20,258 INTERCARS,20061214,43.90,44.00,43.00,44.00,2121 INTERCARS,20061215,43.00,44.90,43.00,43.79,9613 INTERCARS,20061218,43.50,44.78,43.50,44.78,585 INTERCARS,20061219,44.00,44.00,43.70,43.70,677 INTERCARS,20061220,43.50,44.00,43.00,43.80,7453 INTERCARS,20061221,44.50,44.50,44.40,44.48,200 INTERCARS,20061222,44.48,44.50,44.48,44.50,654 INTERCARS,20061227,44.50,44.50,44.50,44.50,58 INTERCARS,20061228,45.79,45.79,43.21,44.50,651 INTERCARS,20061229,44.50,44.50,43.50,43.60,2097 INTERCARS,20070102,45.00,45.00,44.00,44.95,522 INTERCARS,20070103,44.80,44.85,44.05,44.49,280 INTERCARS,20070104,44.00,44.50,43.90,43.90,1182 INTERCARS,20070105,43.10,43.90,43.10,43.90,2082 INTERCARS,20070108,44.00,44.47,44.00,44.23,7653 INTERCARS,20070109,44.24,44.47,44.00,44.45,5680 INTERCARS,20070110,44.47,44.47,44.47,44.47,20 INTERCARS,20070111,44.45,45.00,44.00,44.60,3330 INTERCARS,20070112,45.00,47.00,45.00,47.00,24986 INTERCARS,20070115,47.50,48.50,47.00,47.98,1371 INTERCARS,20070116,48.20,48.20,46.31,48.18,555 INTERCARS,20070117,47.00,48.40,47.00,47.79,11962 INTERCARS,20070118,47.78,47.79,46.20,47.00,11121 INTERCARS,20070119,46.00,47.00,46.00,46.99,779 INTERCARS,20070122,45.60,46.50,45.10,45.50,5680 INTERCARS,20070123,47.79,47.79,45.00,45.00,40016 INTERCARS,20070124,47.99,47.99,45.10,46.99,422 INTERCARS,20070125,46.89,47.80,45.70,46.50,911 INTERCARS,20070126,47.80,47.80,47.80,47.80,4 INTERCARS,20070129,47.94,47.94,45.50,46.00,163 INTERCARS,20070130,45.70,46.50,45.70,46.30,201 INTERCARS,20070131,46.70,47.39,46.70,47.01,4631 INTERCARS,20070201,47.10,47.10,46.00,47.00,2357 INTERCARS,20070202,47.89,47.95,43.25,47.55,1076 INTERCARS,20070205,47.05,50.00,47.05,49.00,6993 INTERCARS,20070206,49.55,50.00,48.70,48.70,220868 INTERCARS,20070207,48.00,48.70,48.00,48.70,116 INTERCARS,20070208,49.00,49.00,47.00,47.00,689 INTERCARS,20070209,46.11,46.79,46.00,46.00,501 INTERCARS,20070212,44.00,48.00,44.00,48.00,4409 INTERCARS,20070213,44.53,48.00,44.53,47.00,4437 INTERCARS,20070214,47.15,48.90,47.00,48.90,2804 INTERCARS,20070216,46.01,48.50,46.01,47.00,4992 INTERCARS,20070219,47.00,48.00,46.95,48.00,640 INTERCARS,20070221,48.48,48.48,46.52,47.00,358 INTERCARS,20070222,46.30,48.27,46.30,47.99,407 INTERCARS,20070223,47.00,48.50,47.00,48.45,19885 INTERCARS,20070226,49.60,50.00,46.30,48.11,168148 INTERCARS,20070227,47.80,47.80,45.53,47.00,31975 INTERCARS,20070228,44.00,48.30,44.00,47.00,2619 INTERCARS,20070301,49.60,49.60,47.00,47.00,1133 INTERCARS,20070302,48.40,51.50,48.00,48.00,10360 INTERCARS,20070305,48.00,48.89,46.00,47.50,62219 INTERCARS,20070306,48.00,50.20,47.50,50.00,4784 INTERCARS,20070307,52.00,53.00,51.50,52.60,2666 INTERCARS,20070308,52.90,54.00,52.90,54.00,7130 INTERCARS,20070309,54.00,54.00,53.00,53.80,1417 INTERCARS,20070312,53.00,53.70,52.15,53.70,509 INTERCARS,20070313,53.30,53.70,53.00,53.35,5002 INTERCARS,20070314,52.00,53.00,52.00,53.00,1881 INTERCARS,20070315,53.00,53.60,52.10,53.00,3855 INTERCARS,20070316,51.50,55.00,50.35,54.80,4275 INTERCARS,20070319,54.85,56.00,54.85,55.90,3193 INTERCARS,20070320,61.30,61.30,55.65,58.00,12339 INTERCARS,20070321,60.10,60.10,58.50,60.00,1533 INTERCARS,20070322,61.20,61.20,58.50,59.50,13093 INTERCARS,20070323,62.00,63.00,59.50,63.00,38927 INTERCARS,20070326,62.25,66.00,61.15,63.50,2383 INTERCARS,20070327,65.00,68.00,63.50,63.50,1543 INTERCARS,20070328,64.00,64.00,62.00,62.50,53504 INTERCARS,20070329,62.55,63.00,62.00,62.10,5445 INTERCARS,20070330,62.20,64.00,62.20,62.70,1776 INTERCARS,20070402,62.25,65.00,62.25,65.00,1000 INTERCARS,20070403,66.00,72.50,66.00,71.70,68665 INTERCARS,20070404,66.10,78.00,66.10,68.05,8798 INTERCARS,20070405,71.00,71.00,69.10,69.10,1183 INTERCARS,20070410,69.20,73.95,69.20,71.00,2756 INTERCARS,20070411,72.00,74.45,70.00,73.80,2896 INTERCARS,20070412,73.80,73.80,69.00,73.00,3250 INTERCARS,20070413,72.50,73.00,72.00,73.00,3026 INTERCARS,20070416,73.90,76.90,72.00,74.00,2847 INTERCARS,20070417,75.10,80.00,74.50,79.90,23342 INTERCARS,20070418,87.75,87.80,80.05,84.00,3653 INTERCARS,20070419,85.00,85.00,82.00,82.50,3070 INTERCARS,20070420,82.50,85.50,81.50,83.50,2502 INTERCARS,20070423,83.55,83.55,78.05,82.00,8220 INTERCARS,20070424,81.20,82.00,77.00,77.00,27879 INTERCARS,20070425,78.00,81.00,78.00,80.65,641 INTERCARS,20070426,84.30,84.30,80.00,81.00,660 INTERCARS,20070427,81.00,81.00,78.10,78.50,4911 INTERCARS,20070430,78.60,79.00,75.50,78.45,489 INTERCARS,20070502,75.50,77.50,72.20,76.00,44048 INTERCARS,20070504,79.90,79.90,75.50,79.85,767 INTERCARS,20070507,76.10,80.00,76.10,78.05,1062 INTERCARS,20070508,77.05,84.80,77.05,79.50,1331 INTERCARS,20070509,80.00,84.85,78.00,78.65,22616 INTERCARS,20070510,78.65,80.00,78.00,78.00,750 INTERCARS,20070511,76.00,79.80,73.70,78.00,8636 INTERCARS,20070514,78.10,80.00,77.80,77.80,5321 INTERCARS,20070515,80.00,83.00,78.55,80.00,16729 INTERCARS,20070516,81.00,98.00,81.00,98.00,23181 INTERCARS,20070517,93.00,97.00,91.10,97.00,29057 INTERCARS,20070518,97.00,97.00,93.00,95.45,2244 INTERCARS,20070521,96.00,96.00,94.50,96.00,9699 INTERCARS,20070522,97.20,104.10,95.25,99.50,12942 INTERCARS,20070523,100.60,102.00,97.00,100.00,26081 INTERCARS,20070524,101.00,104.00,96.50,104.00,12365 INTERCARS,20070525,100.50,112.00,100.50,103.00,3959 INTERCARS,20070528,101.00,113.50,99.00,108.00,27996 INTERCARS,20070529,112.00,112.00,108.00,108.00,4316 INTERCARS,20070530,117.00,117.00,111.90,114.00,2918 INTERCARS,20070531,120.50,120.90,117.10,117.90,8978 INTERCARS,20070601,118.60,120.90,115.00,115.00,3427 INTERCARS,20070604,117.00,117.30,114.00,114.50,56524 INTERCARS,20070605,117.00,118.50,112.50,113.80,17501 INTERCARS,20070606,110.40,117.20,110.00,117.20,5117 INTERCARS,20070608,117.20,117.20,115.00,115.00,4542 INTERCARS,20070611,115.00,118.50,115.00,116.00,12181 INTERCARS,20070612,116.20,117.90,115.90,117.90,4422 INTERCARS,20070613,116.00,121.00,115.00,118.50,58010 INTERCARS,20070614,118.50,123.00,118.00,119.00,11148 INTERCARS,20070615,118.90,119.00,115.00,115.00,13941 INTERCARS,20070618,114.90,117.00,113.90,116.00,222610 INTERCARS,20070619,119.90,119.90,116.50,116.50,1545 INTERCARS,20070620,117.00,128.50,116.50,118.50,49064 INTERCARS,20070621,119.00,121.00,117.20,120.50,5562 INTERCARS,20070622,123.90,129.90,123.50,126.00,15113 INTERCARS,20070625,136.00,136.00,121.50,127.10,12177 INTERCARS,20070626,128.00,131.00,126.50,130.90,6546 INTERCARS,20070627,135.00,135.00,131.10,132.50,3756 INTERCARS,20070628,133.00,155.00,133.00,140.00,7365 INTERCARS,20070629,141.00,144.80,137.50,138.90,2332 INTERCARS,20070702,138.80,138.80,125.20,125.20,11873 INTERCARS,20070703,128.00,134.40,126.00,128.00,3926 INTERCARS,20070704,129.00,134.00,128.10,132.60,26985 INTERCARS,20070705,135.00,142.00,133.70,136.90,20341 INTERCARS,20070706,137.00,138.00,128.00,136.20,7303 INTERCARS,20070709,136.00,144.00,136.00,142.50,13673 INTERCARS,20070710,145.00,151.00,145.00,147.00,5783 INTERCARS,20070711,149.00,151.00,147.10,147.60,2882 INTERCARS,20070712,147.60,149.90,139.00,144.80,3131 INTERCARS,20070713,145.30,146.60,142.50,145.00,3804 INTERCARS,20070716,170.00,173.00,148.00,152.00,14956 INTERCARS,20070717,154.00,159.00,146.40,151.00,6388 INTERCARS,20070718,152.00,152.90,147.90,148.00,6429 INTERCARS,20070719,150.00,152.00,146.10,149.40,4230 INTERCARS,20070720,149.40,149.40,142.50,148.70,2555 INTERCARS,20070723,149.90,150.00,146.90,146.90,1389 INTERCARS,20070724,147.50,149.00,140.10,140.30,4924 INTERCARS,20070725,132.00,143.80,129.00,140.50,4807 INTERCARS,20070726,142.00,144.50,131.00,137.80,19953 INTERCARS,20070727,132.10,134.40,122.00,130.90,21049 INTERCARS,20070730,128.00,133.00,128.00,130.00,5722 INTERCARS,20070731,134.90,139.90,134.90,137.00,24941 INTERCARS,20070801,137.00,140.50,129.50,140.50,3407 INTERCARS,20070802,141.10,145.90,138.00,142.90,4373 INTERCARS,20070803,145.00,145.00,140.00,143.00,16675 INTERCARS,20070806,143.00,143.00,133.10,137.00,9131 INTERCARS,20070807,137.00,140.00,132.20,137.30,3421 INTERCARS,20070808,138.00,139.90,132.00,135.20,6342 INTERCARS,20070809,132.50,134.50,130.00,133.90,1328 INTERCARS,20070810,122.20,130.00,122.20,130.00,7255 INTERCARS,20070813,130.00,142.70,128.00,142.70,14558 INTERCARS,20070814,140.00,145.00,138.00,140.00,3193 INTERCARS,20070816,128.10,132.00,114.00,122.00,20006 INTERCARS,20070817,118.40,129.00,114.00,125.10,7709 INTERCARS,20070820,134.00,134.00,125.00,128.00,3555 INTERCARS,20070821,130.00,130.00,125.20,128.00,63538 INTERCARS,20070822,125.50,132.00,125.50,132.00,6504 INTERCARS,20070823,133.80,138.00,130.00,132.00,15276 INTERCARS,20070824,134.00,135.40,132.70,135.40,1064 INTERCARS,20070827,140.00,140.00,137.00,138.00,1846 INTERCARS,20070828,136.50,145.00,136.50,144.70,2745 INTERCARS,20070829,137.00,146.00,136.60,146.00,2752 INTERCARS,20070830,149.90,150.50,143.50,149.30,1417 INTERCARS,20070831,149.40,151.50,145.90,145.90,5431 INTERCARS,20070903,148.40,148.40,141.00,145.90,955 INTERCARS,20070904,146.00,146.00,143.00,145.90,6560 INTERCARS,20070905,147.90,148.10,145.00,145.00,4429 INTERCARS,20070906,146.00,146.90,146.00,146.90,2224 INTERCARS,20070907,147.00,147.00,145.00,145.00,1954 INTERCARS,20070910,140.00,145.50,140.00,142.40,2675 INTERCARS,20070911,142.50,142.50,140.00,142.50,570 INTERCARS,20070912,141.00,141.40,139.90,139.90,1787 INTERCARS,20070913,142.00,142.00,137.00,139.50,1954 INTERCARS,20070914,142.30,142.30,135.80,141.00,338 INTERCARS,20070917,141.50,141.50,136.20,139.00,7037 INTERCARS,20070918,137.00,138.00,136.00,137.50,1008 INTERCARS,20070919,140.00,142.60,138.60,139.90,4642 INTERCARS,20070920,138.90,138.90,136.10,138.90,20213 INTERCARS,20070921,136.20,138.90,134.00,138.90,795 INTERCARS,20070924,141.00,141.00,135.90,135.90,1038 INTERCARS,20070925,136.00,137.00,129.60,132.10,35827 INTERCARS,20070926,135.50,140.00,134.10,140.00,6316 INTERCARS,20070927,140.00,140.00,132.00,139.00,108009 INTERCARS,20070928,137.00,139.00,137.00,139.00,5980 INTERCARS,20071001,133.00,139.00,133.00,137.00,2429 INTERCARS,20071002,136.00,138.00,136.00,137.00,1394 INTERCARS,20071003,137.00,137.00,136.00,136.00,1475 INTERCARS,20071004,134.30,135.00,134.00,134.50,3667 INTERCARS,20071005,135.00,136.50,134.10,135.00,4282 INTERCARS,20071008,136.00,137.00,134.00,134.50,2641 INTERCARS,20071009,134.00,135.20,134.00,135.20,20660 INTERCARS,20071010,134.10,134.10,130.50,132.00,6886 INTERCARS,20071011,132.50,136.90,132.50,135.00,757 INTERCARS,20071012,134.50,138.50,134.50,136.50,1865 INTERCARS,20071015,136.50,143.50,136.50,142.70,2774 INTERCARS,20071016,140.50,140.50,136.80,136.90,701 INTERCARS,20071017,144.00,144.00,137.10,138.00,14788 INTERCARS,20071018,140.00,140.00,133.10,134.30,1397 INTERCARS,20071019,132.20,136.00,132.20,136.00,1018 INTERCARS,20071022,137.00,137.00,132.10,136.90,105 INTERCARS,20071023,136.90,139.90,136.00,139.90,502 INTERCARS,20071024,136.10,140.00,134.10,139.80,22358 INTERCARS,20071025,139.80,139.80,134.10,134.10,659 INTERCARS,20071026,134.60,139.00,134.60,136.20,87 INTERCARS,20071029,138.00,139.50,138.00,138.00,348 INTERCARS,20071030,138.60,139.50,136.00,137.10,89 INTERCARS,20071031,136.50,137.50,134.70,137.40,844 INTERCARS,20071102,135.00,137.10,134.00,134.00,461 INTERCARS,20071105,134.00,136.80,132.10,134.00,985 INTERCARS,20071106,134.00,136.50,128.00,130.30,888 INTERCARS,20071107,130.30,130.30,126.50,130.00,2849 INTERCARS,20071108,125.80,127.20,120.00,127.20,3101 INTERCARS,20071109,127.20,127.20,121.60,123.00,7069 INTERCARS,20071112,123.00,123.00,121.00,122.00,2622 INTERCARS,20071113,125.50,125.50,116.50,120.00,1121 INTERCARS,20071114,120.00,123.00,115.10,118.00,17874 INTERCARS,20071115,120.00,120.00,106.30,109.00,17747 INTERCARS,20071116,104.00,104.00,97.55,101.30,37735 INTERCARS,20071119,100.00,104.00,100.00,103.00,8776 INTERCARS,20071120,100.20,102.00,100.00,100.90,6155 INTERCARS,20071121,100.90,101.00,95.20,100.00,11080 INTERCARS,20071122,100.00,108.00,95.00,107.00,7477 INTERCARS,20071123,102.20,108.00,102.10,106.90,682 INTERCARS,20071126,107.90,109.00,105.30,108.50,1292 INTERCARS,20071127,100.20,106.70,100.00,105.00,1225 INTERCARS,20071128,100.60,104.90,100.60,104.90,508 INTERCARS,20071129,105.50,107.10,105.50,107.00,2320 INTERCARS,20071130,107.00,107.40,104.30,106.50,708 INTERCARS,20071203,107.50,111.00,107.50,108.00,1346 INTERCARS,20071204,109.00,111.20,108.00,108.50,2497 INTERCARS,20071205,109.50,111.80,108.50,111.80,1392 INTERCARS,20071206,112.00,116.90,111.90,114.00,1556 INTERCARS,20071207,117.00,119.40,117.00,119.40,938 INTERCARS,20071210,119.40,129.00,119.40,124.90,917 INTERCARS,20071211,129.00,129.00,120.00,124.00,686 INTERCARS,20071212,123.90,123.90,119.50,123.00,766 INTERCARS,20071213,122.90,122.90,120.00,122.00,1817 INTERCARS,20071214,122.00,127.90,122.00,127.90,5471 INTERCARS,20071217,123.20,129.90,120.30,129.90,1459 INTERCARS,20071218,123.50,127.50,120.60,127.50,3419 INTERCARS,20071219,123.50,127.00,120.00,127.00,3030 INTERCARS,20071220,124.50,126.70,123.00,126.70,2101 INTERCARS,20071221,126.50,126.50,126.00,126.00,8018 INTERCARS,20071227,125.00,126.90,123.00,126.90,3175 INTERCARS,20071228,123.80,126.90,121.00,123.80,15278 INTERCARS,20080102,121.10,121.10,118.90,120.00,1837 INTERCARS,20080103,120.00,120.00,112.30,118.00,1458 INTERCARS,20080104,116.00,116.00,113.60,114.30,1233 INTERCARS,20080107,113.60,117.00,106.10,117.00,3073 INTERCARS,20080108,111.00,117.00,111.00,114.50,247 INTERCARS,20080109,111.00,112.00,104.00,109.00,55975 INTERCARS,20080110,109.00,115.00,101.30,104.00,26294 INTERCARS,20080111,107.00,107.00,98.55,105.00,4798 INTERCARS,20080114,103.00,103.00,95.00,101.60,17183 INTERCARS,20080115,97.00,100.00,97.00,98.60,3011 INTERCARS,20080116,94.00,95.00,90.60,92.00,37031 INTERCARS,20080117,93.15,98.80,87.00,93.50,34518 INTERCARS,20080118,91.50,97.60,91.40,97.60,8145 INTERCARS,20080121,99.00,100.00,89.00,89.00,3201 INTERCARS,20080122,87.00,92.50,86.90,90.00,6861 INTERCARS,20080123,89.90,98.85,88.60,93.00,3569 INTERCARS,20080124,95.00,96.50,93.00,96.50,2515 INTERCARS,20080125,97.40,98.00,96.00,96.00,7948 INTERCARS,20080128,97.70,97.70,95.00,96.00,1326 INTERCARS,20080129,91.30,99.00,91.30,98.90,1311 INTERCARS,20080130,100.00,102.00,95.50,102.00,904 INTERCARS,20080131,108.90,108.90,100.00,100.00,570 INTERCARS,20080201,102.00,106.70,102.00,106.00,1724 INTERCARS,20080204,108.00,111.80,108.00,109.00,5660 INTERCARS,20080205,105.00,112.00,105.00,111.00,2671 INTERCARS,20080206,103.20,107.00,103.20,107.00,61423 INTERCARS,20080207,106.90,110.00,106.00,108.40,40532 INTERCARS,20080208,109.50,109.50,106.50,109.40,388 INTERCARS,20080211,106.00,109.10,106.00,108.90,370 INTERCARS,20080212,109.00,112.00,109.00,110.00,657 INTERCARS,20080213,109.20,112.00,109.20,112.00,281 INTERCARS,20080214,112.60,112.60,110.00,111.00,20531 INTERCARS,20080215,110.00,112.00,108.00,112.00,190 INTERCARS,20080219,109.00,112.00,109.00,112.00,426 INTERCARS,20080221,112.90,114.00,112.00,112.00,641 INTERCARS,20080222,109.50,112.00,109.00,112.00,921 INTERCARS,20080225,114.50,116.00,112.00,113.00,1050 INTERCARS,20080226,116.00,116.10,114.00,115.90,897 INTERCARS,20080227,116.00,118.90,116.00,118.00,1435 INTERCARS,20080228,118.80,120.00,118.00,119.00,738 INTERCARS,20080229,119.00,122.00,119.00,122.00,16353 INTERCARS,20080303,120.00,120.00,116.00,117.50,32552 INTERCARS,20080304,117.30,118.00,116.00,117.90,11714 INTERCARS,20080305,117.90,118.80,115.00,118.80,6382 INTERCARS,20080306,120.00,123.70,119.00,123.70,9344 INTERCARS,20080307,129.00,129.00,126.40,127.00,478 INTERCARS,20080310,127.00,127.00,120.00,124.70,1515 INTERCARS,20080311,124.70,124.70,121.10,121.70,734 INTERCARS,20080312,130.00,130.00,122.00,124.50,740 INTERCARS,20080313,124.40,124.40,121.70,123.80,284 INTERCARS,20080314,123.60,123.90,120.10,120.10,615 INTERCARS,20080317,120.00,120.10,116.70,119.80,4589 INTERCARS,20080318,118.70,123.00,117.00,119.90,2004 INTERCARS,20080319,119.90,120.00,119.00,120.00,1188 INTERCARS,20080320,119.90,120.00,119.90,119.90,8522 INTERCARS,20080325,118.00,119.90,113.50,113.50,8508 INTERCARS,20080326,113.50,115.00,112.00,112.00,5144 INTERCARS,20080327,114.10,118.00,114.10,114.40,3204 INTERCARS,20080328,119.70,119.70,115.40,115.40,187 INTERCARS,20080331,116.20,117.40,113.00,115.10,7712 INTERCARS,20080401,114.00,115.50,114.00,115.50,325 INTERCARS,20080402,118.10,118.10,114.20,116.40,282 INTERCARS,20080403,116.40,116.40,112.10,112.20,692 INTERCARS,20080404,113.00,114.90,112.50,114.70,38975 INTERCARS,20080407,117.00,117.00,115.50,116.50,148 INTERCARS,20080408,115.00,116.00,115.00,115.00,2095 INTERCARS,20080409,114.40,115.00,114.40,114.90,471 INTERCARS,20080410,115.00,115.00,113.30,114.70,64 INTERCARS,20080411,114.70,114.70,113.50,113.50,23 INTERCARS,20080414,113.00,113.20,110.70,113.00,6091 INTERCARS,20080415,111.20,111.30,111.20,111.30,19 INTERCARS,20080416,111.20,112.50,111.20,111.50,4053 INTERCARS,20080417,111.30,112.60,111.30,112.00,9292 INTERCARS,20080418,111.10,112.00,111.00,111.30,607 INTERCARS,20080421,111.40,111.40,111.00,111.00,3451 INTERCARS,20080422,110.70,110.70,106.20,106.40,18414 INTERCARS,20080423,105.10,108.80,105.10,106.00,1378 INTERCARS,20080424,107.00,107.00,106.00,106.90,119 INTERCARS,20080425,106.90,109.00,105.50,107.20,662 INTERCARS,20080428,107.00,110.40,107.00,110.40,477 INTERCARS,20080429,110.30,110.30,110.20,110.20,51 INTERCARS,20080430,110.30,110.40,109.10,110.30,2016 INTERCARS,20080505,115.30,115.30,106.30,106.30,767 INTERCARS,20080506,106.60,109.00,106.40,107.00,279 INTERCARS,20080507,110.00,110.00,108.50,108.50,784 INTERCARS,20080508,108.50,109.00,108.50,108.60,198 INTERCARS,20080509,109.00,114.80,108.80,114.50,4403 INTERCARS,20080512,114.50,116.00,113.70,115.00,2609 INTERCARS,20080513,115.50,116.00,115.00,116.00,3353 INTERCARS,20080514,118.30,118.30,116.00,116.70,1087 INTERCARS,20080515,116.00,116.70,114.20,116.70,1270 INTERCARS,20080516,117.90,119.00,117.90,118.70,10816 INTERCARS,20080519,119.50,120.00,117.00,118.80,13256 INTERCARS,20080520,119.00,119.00,114.40,117.00,72398 INTERCARS,20080521,114.20,116.00,114.20,115.40,4417 INTERCARS,20080523,116.00,116.90,116.00,116.90,115 INTERCARS,20080526,116.00,117.00,116.00,117.00,1757 INTERCARS,20080527,117.00,117.00,114.70,114.70,20732 INTERCARS,20080528,114.90,115.00,110.20,115.00,1368 INTERCARS,20080529,116.00,116.00,113.00,113.00,55 INTERCARS,20080530,111.90,112.00,111.60,112.00,15072 INTERCARS,20080602,111.10,114.30,111.10,112.00,10478 INTERCARS,20080603,112.00,112.00,107.80,108.00,2805 INTERCARS,20080604,108.00,108.00,106.10,106.10,10246 INTERCARS,20080605,108.00,108.00,105.10,107.60,5209 INTERCARS,20080606,107.60,107.60,106.50,107.00,3010 INTERCARS,20080609,105.00,107.80,105.00,107.00,2420 INTERCARS,20080610,107.90,107.90,105.00,105.00,30452 INTERCARS,20080611,104.80,106.90,104.80,105.00,1118 INTERCARS,20080612,102.50,107.90,102.50,105.00,1508 INTERCARS,20080613,105.00,106.30,105.00,106.00,7237 INTERCARS,20080616,103.40,110.00,103.40,108.00,6358 INTERCARS,20080617,108.00,110.00,108.00,110.00,15 INTERCARS,20080618,110.00,110.00,104.90,107.50,14421 INTERCARS,20080619,107.50,108.00,107.50,107.50,3098 INTERCARS,20080620,106.10,107.00,106.10,107.00,11230 INTERCARS,20080623,107.00,107.00,103.40,103.40,1006 INTERCARS,20080624,103.40,103.40,100.00,102.90,1035 INTERCARS,20080625,100.40,104.00,100.40,104.00,628 INTERCARS,20080626,100.30,103.60,97.60,103.60,5626 INTERCARS,20080627,98.70,98.70,94.00,94.00,13631 INTERCARS,20080630,92.10,97.50,91.10,94.00,2578 INTERCARS,20080701,90.50,93.00,90.50,92.00,1249 INTERCARS,20080702,96.50,96.50,84.10,90.00,7261 INTERCARS,20080703,87.10,87.10,84.30,84.30,27621 INTERCARS,20080704,85.00,87.50,84.60,87.50,723 INTERCARS,20080707,81.00,86.90,81.00,85.95,130 INTERCARS,20080708,81.60,84.00,81.10,81.10,6950 INTERCARS,20080709,80.00,84.80,79.45,79.45,80582 INTERCARS,20080710,77.80,81.00,75.10,77.50,39038 INTERCARS,20080711,75.10,80.50,75.10,77.00,13028 INTERCARS,20080714,75.00,80.50,75.00,78.00,2036 INTERCARS,20080715,76.00,76.00,74.00,75.00,496 INTERCARS,20080716,72.90,74.00,69.00,69.00,10805 INTERCARS,20080717,73.00,74.50,67.25,67.25,1685 INTERCARS,20080718,67.25,67.25,62.40,65.95,12360 INTERCARS,20080721,66.10,66.10,64.90,65.00,2201 INTERCARS,20080722,64.00,64.00,61.10,61.65,57865 INTERCARS,20080723,62.00,63.00,61.10,61.80,82802 INTERCARS,20080724,62.10,62.10,55.00,55.00,20503 INTERCARS,20080725,58.00,58.00,48.21,48.89,121001 INTERCARS,20080728,50.00,50.50,48.90,50.50,31074 INTERCARS,20080729,49.95,60.00,49.70,55.00,37807 INTERCARS,20080730,56.90,58.75,53.05,53.50,19167 INTERCARS,20080731,53.60,55.00,53.60,54.15,3540 INTERCARS,20080801,55.00,56.50,52.10,52.10,15835 INTERCARS,20080804,52.10,53.30,52.10,52.75,985 INTERCARS,20080805,50.30,52.60,49.10,49.51,2818 INTERCARS,20080806,49.51,51.30,49.10,50.20,1298 INTERCARS,20080807,49.40,50.00,49.10,49.76,26805 INTERCARS,20080808,49.50,49.52,49.20,49.40,13903 INTERCARS,20080811,50.50,50.50,49.50,49.86,326 INTERCARS,20080812,50.40,52.30,49.10,49.10,1799 INTERCARS,20080813,49.85,52.00,48.00,48.00,4393 INTERCARS,20080814,48.00,49.10,45.20,45.20,3178 INTERCARS,20080818,46.50,46.80,45.00,46.00,1262 INTERCARS,20080819,44.40,45.00,43.00,43.55,29501 INTERCARS,20080820,46.00,47.00,44.00,44.00,43173 INTERCARS,20080821,44.00,45.00,44.00,44.00,46958 INTERCARS,20080822,44.00,45.47,43.80,45.45,2826 INTERCARS,20080825,45.40,45.98,44.58,45.80,747 INTERCARS,20080826,45.90,46.20,44.72,45.50,1280 INTERCARS,20080827,47.13,47.60,45.10,46.99,771 INTERCARS,20080828,47.79,47.79,46.00,46.00,1000 INTERCARS,20080829,45.10,46.00,45.00,45.00,1762 INTERCARS,20080901,45.00,48.00,45.00,46.70,3695 INTERCARS,20080902,46.70,51.35,46.70,48.60,71823 INTERCARS,20080903,50.05,52.40,49.50,51.80,48784 INTERCARS,20080904,53.50,55.90,53.50,55.50,162190 INTERCARS,20080905,54.00,55.90,53.75,55.35,4906 INTERCARS,20080908,56.25,58.70,54.00,55.00,5253 INTERCARS,20080909,54.30,55.50,53.50,54.00,12969 INTERCARS,20080910,52.95,53.15,50.20,50.20,3386 INTERCARS,20080911,50.10,50.90,48.31,48.98,2181 INTERCARS,20080912,48.30,52.10,48.05,48.30,1722 INTERCARS,20080915,47.01,49.84,45.12,45.21,1454 INTERCARS,20080916,45.21,46.49,43.60,44.00,1826 INTERCARS,20080917,45.90,45.90,41.00,42.00,1131 INTERCARS,20080918,40.10,44.00,40.10,43.81,2253 INTERCARS,20080919,43.81,46.85,43.81,45.80,745 INTERCARS,20080922,47.10,47.10,45.46,45.46,2721 INTERCARS,20080923,45.10,45.10,43.60,44.49,2985 INTERCARS,20080924,44.50,45.80,44.00,44.00,5272 INTERCARS,20080925,44.50,45.79,44.50,45.79,4163 INTERCARS,20080926,46.00,46.45,45.90,45.93,688 INTERCARS,20080929,46.80,47.00,44.26,44.30,1276 INTERCARS,20080930,43.90,45.79,40.00,45.79,1362 INTERCARS,20081001,45.80,45.80,43.62,44.00,3809 INTERCARS,20081002,44.00,45.97,43.50,44.93,1323 INTERCARS,20081003,44.00,45.70,43.10,45.00,18702 INTERCARS,20081006,44.95,44.95,40.07,40.50,1763 INTERCARS,20081007,40.50,42.09,38.00,39.00,8890 INTERCARS,20081008,37.25,37.54,33.50,37.54,5270 INTERCARS,20081009,39.50,40.70,33.00,33.00,6178 INTERCARS,20081010,30.50,32.00,30.10,30.10,3374 INTERCARS,20081013,31.90,35.00,30.50,34.00,3354 INTERCARS,20081014,37.00,39.99,35.00,35.50,18516 INTERCARS,20081015,35.00,35.00,34.00,34.49,2749 INTERCARS,20081016,35.00,35.80,34.00,35.80,1180 INTERCARS,20081017,37.00,37.00,33.50,34.99,378 INTERCARS,20081020,35.00,36.38,33.20,35.00,19959 INTERCARS,20081021,34.80,35.00,33.10,35.00,50912 INTERCARS,20081022,35.00,35.00,34.50,35.00,1095 INTERCARS,20081023,33.30,34.00,32.60,33.60,5398 INTERCARS,20081024,32.00,35.00,31.52,35.00,101371 INTERCARS,20081027,32.50,34.88,30.70,30.70,9043 INTERCARS,20081028,31.16,32.85,30.70,31.00,17498 INTERCARS,20081029,33.00,33.00,30.21,31.77,3987 INTERCARS,20081030,34.30,34.30,31.00,31.00,3671 INTERCARS,20081031,31.49,31.49,30.36,31.00,1227 INTERCARS,20081103,31.49,31.49,30.51,30.51,942 INTERCARS,20081104,31.45,31.50,30.51,31.50,8859 INTERCARS,20081105,32.79,32.79,31.00,31.95,14060 INTERCARS,20081106,32.00,32.00,29.60,31.15,5947 INTERCARS,20081107,30.01,31.00,30.00,30.50,1094 INTERCARS,20081110,31.40,31.40,29.50,29.70,5825 INTERCARS,20081112,29.99,29.99,26.05,26.05,1174 INTERCARS,20081113,25.98,25.98,24.70,24.70,20665 INTERCARS,20081114,24.80,25.20,24.75,24.78,6798 INTERCARS,20081117,25.00,25.00,24.60,24.81,2708 INTERCARS,20081118,24.80,26.80,24.80,25.01,1025 INTERCARS,20081119,25.20,26.50,25.20,26.10,2002 INTERCARS,20081120,26.94,28.00,26.00,28.00,6246 INTERCARS,20081121,28.00,29.80,28.00,28.03,1851 INTERCARS,20081124,29.96,29.96,28.71,29.30,856 INTERCARS,20081125,29.30,29.94,29.30,29.50,711 INTERCARS,20081126,29.94,30.83,29.83,30.83,8683 INTERCARS,20081127,30.82,30.82,28.60,29.49,21094 INTERCARS,20081128,30.19,30.19,28.61,28.61,455 INTERCARS,20081201,28.62,28.62,27.50,27.99,2667 INTERCARS,20081202,27.00,27.00,27.00,27.00,594 INTERCARS,20081203,27.99,28.00,27.00,27.00,8267 INTERCARS,20081204,27.00,27.00,26.00,27.00,312 INTERCARS,20081205,27.00,27.10,27.00,27.00,12570 INTERCARS,20081208,28.00,28.00,27.85,27.85,190 INTERCARS,20081209,28.00,28.00,27.00,27.49,1808 INTERCARS,20081210,26.00,27.22,25.85,26.50,14774 INTERCARS,20081211,26.50,28.00,26.00,26.74,91981 INTERCARS,20081212,27.00,27.00,26.09,26.09,280 INTERCARS,20081215,26.10,26.60,25.25,25.25,159218 INTERCARS,20081216,26.00,26.00,25.21,25.21,12110 INTERCARS,20081217,25.22,26.00,25.22,25.24,390 INTERCARS,20081218,25.80,25.80,24.52,25.20,1138 INTERCARS,20081219,25.70,25.70,24.50,25.20,42041 INTERCARS,20081222,24.16,25.30,24.16,25.30,605 INTERCARS,20081223,24.00,25.50,24.00,25.00,4888 INTERCARS,20081229,26.47,27.47,25.00,25.10,1876 INTERCARS,20081230,26.69,26.70,26.00,26.00,1087 INTERCARS,20081231,26.78,27.48,25.20,26.75,14846 INTERCARS,20090105,27.50,27.90,26.02,27.90,381 INTERCARS,20090106,27.89,27.89,27.00,27.00,730 INTERCARS,20090107,27.88,27.88,26.21,27.86,3113 INTERCARS,20090108,27.81,27.85,26.30,26.30,1110 INTERCARS,20090109,26.32,27.69,26.30,26.30,594 INTERCARS,20090112,27.49,27.49,25.76,25.76,421 INTERCARS,20090113,25.70,26.74,24.60,25.00,988 INTERCARS,20090114,25.00,26.45,25.00,26.00,3300 INTERCARS,20090115,26.00,26.30,25.64,26.00,874 INTERCARS,20090116,26.42,27.48,26.10,27.20,5346 INTERCARS,20090119,27.48,27.48,26.10,27.13,1215 INTERCARS,20090120,25.82,27.50,25.81,27.24,1640 INTERCARS,20090121,27.00,27.20,25.92,27.00,8613 INTERCARS,20090122,27.10,27.50,27.00,27.50,255 INTERCARS,20090123,26.80,26.80,25.95,26.70,481 INTERCARS,20090126,27.10,27.10,24.67,24.67,1546 INTERCARS,20090127,26.65,26.65,24.60,26.18,4838 INTERCARS,20090128,24.16,25.65,24.16,24.20,101 INTERCARS,20090129,25.55,26.37,24.01,26.19,1775 INTERCARS,20090130,26.39,26.50,25.02,26.25,41711 INTERCARS,20090202,26.80,26.80,25.95,25.95,3016 INTERCARS,20090203,26.75,26.75,25.00,26.69,64 INTERCARS,20090204,25.02,26.41,25.02,25.16,10260 INTERCARS,20090205,26.17,26.38,25.25,25.98,2323 INTERCARS,20090206,25.98,26.88,25.98,26.10,17344 INTERCARS,20090209,27.53,27.53,26.09,26.10,46098 INTERCARS,20090210,27.00,27.00,26.00,26.10,3107 INTERCARS,20090211,26.33,26.33,25.51,26.14,3572 INTERCARS,20090212,26.10,26.50,25.70,26.49,3545 INTERCARS,20090213,25.80,26.29,25.50,25.60,7404 INTERCARS,20090216,26.16,26.16,25.40,25.40,711 INTERCARS,20090217,24.10,25.00,23.60,23.99,2843 INTERCARS,20090218,23.80,23.80,21.50,21.99,48872 INTERCARS,20090219,22.43,23.50,21.99,22.00,3971 INTERCARS,20090220,22.50,23.95,21.50,22.00,1184 INTERCARS,20090223,22.50,23.50,21.91,22.00,21167 INTERCARS,20090224,22.80,22.80,20.50,20.50,4755 INTERCARS,20090225,21.99,22.00,19.10,19.50,3511 INTERCARS,20090226,19.50,19.50,18.85,19.10,9635 INTERCARS,20090227,18.50,18.90,17.70,18.31,2070 INTERCARS,20090302,20.00,20.00,17.55,17.70,1492 INTERCARS,20090303,18.00,18.00,16.20,16.71,62925 INTERCARS,20090304,17.95,19.45,16.20,17.06,128775 INTERCARS,20090305,18.40,18.40,16.70,17.85,4425 INTERCARS,20090306,17.85,18.45,17.50,17.95,937 INTERCARS,20090309,18.90,19.34,18.50,19.32,1535 INTERCARS,20090310,19.29,19.29,18.10,19.19,164 INTERCARS,20090311,19.38,19.95,19.36,19.79,3112 INTERCARS,20090312,19.99,19.99,19.59,19.59,580 INTERCARS,20090313,19.50,19.65,18.50,19.10,7979 INTERCARS,20090316,18.50,18.50,17.52,17.52,6879 INTERCARS,20090317,18.20,18.20,17.51,18.18,113476 INTERCARS,20090318,18.00,18.90,18.00,18.01,1454 INTERCARS,20090319,18.89,18.89,18.30,18.50,4094 INTERCARS,20090320,18.84,18.90,18.53,18.53,1032 INTERCARS,20090323,18.53,20.20,18.50,20.00,5644 INTERCARS,20090324,20.50,21.50,19.20,19.89,3925 INTERCARS,20090325,20.00,21.60,20.00,20.82,1491 INTERCARS,20090326,20.82,22.50,20.82,21.75,9244 INTERCARS,20090327,22.49,22.50,21.85,22.00,19021 INTERCARS,20090330,22.00,22.78,22.00,22.00,13271 INTERCARS,20090331,22.77,28.90,22.77,26.18,13009 INTERCARS,20090401,27.50,28.90,26.00,27.50,7012 INTERCARS,20090402,28.75,28.90,28.00,28.80,4237 INTERCARS,20090403,29.00,29.00,28.50,28.52,38045 INTERCARS,20090406,29.48,30.60,28.00,30.20,5460 INTERCARS,20090407,31.00,31.00,30.30,31.00,3815 INTERCARS,20090408,31.20,35.70,31.10,33.35,7320 INTERCARS,20090409,33.41,36.90,33.41,36.90,5565 INTERCARS,20090414,37.10,39.32,36.20,38.00,34568 INTERCARS,20090415,38.90,43.49,38.50,42.99,17054 INTERCARS,20090416,43.00,45.40,42.70,43.00,25527 INTERCARS,20090417,43.80,44.00,39.45,42.49,7687 INTERCARS,20090420,39.89,43.50,39.20,43.02,6270 INTERCARS,20090421,44.74,44.74,42.50,42.60,25955 INTERCARS,20090422,42.60,44.00,42.60,44.00,12698 INTERCARS,20090423,44.50,44.99,44.00,44.00,8140 INTERCARS,20090424,43.99,44.40,42.62,44.00,12586 INTERCARS,20090427,44.00,44.38,43.23,44.38,2439 INTERCARS,20090428,43.95,45.50,42.70,45.00,30571 INTERCARS,20090429,46.10,50.95,46.10,49.00,17340 INTERCARS,20090430,51.95,53.50,51.20,53.50,3989 INTERCARS,20090504,53.20,53.20,50.00,51.00,10828 INTERCARS,20090505,51.90,51.90,47.20,47.65,62823 INTERCARS,20090506,47.65,50.00,47.65,49.99,8675 INTERCARS,20090507,49.90,50.65,49.40,50.00,41989 INTERCARS,20090508,51.00,51.00,49.90,50.00,97570 INTERCARS,20090511,51.00,52.00,49.50,49.50,30635 INTERCARS,20090512,49.00,50.00,48.10,49.60,29572 INTERCARS,20090513,48.14,49.90,48.14,49.79,252775 INTERCARS,20090514,49.78,49.78,48.06,48.50,59127 INTERCARS,20090515,49.00,50.00,48.55,50.00,8518 INTERCARS,20090518,50.30,50.45,48.00,49.95,993 INTERCARS,20090519,50.40,50.90,50.15,50.50,10456 INTERCARS,20090520,50.50,52.50,50.50,52.50,3551 INTERCARS,20090521,52.50,52.50,50.50,50.50,7772 INTERCARS,20090522,50.20,52.40,50.15,52.40,22376 INTERCARS,20090525,52.45,52.45,50.30,51.00,839 INTERCARS,20090526,52.35,52.35,50.00,50.00,3196 INTERCARS,20090527,52.20,52.20,50.30,50.80,39446 INTERCARS,20090528,50.80,51.00,50.30,50.95,2581 INTERCARS,20090529,50.20,51.00,50.20,50.80,1625 INTERCARS,20090601,51.00,52.00,51.00,51.20,2245 INTERCARS,20090602,51.35,51.50,50.75,50.75,7467 INTERCARS,20090603,50.75,51.05,50.75,51.00,7030 INTERCARS,20090604,50.50,51.00,50.50,50.75,792 INTERCARS,20090605,50.75,55.80,50.75,54.00,5642 INTERCARS,20090608,52.05,53.80,50.90,50.90,1625 INTERCARS,20090609,50.95,52.00,50.80,52.00,14680 INTERCARS,20090610,51.10,53.75,51.10,52.00,5446 INTERCARS,20090612,52.05,52.60,52.00,52.50,1819 INTERCARS,20090615,52.30,52.50,52.30,52.30,379 INTERCARS,20090616,51.90,52.30,51.90,52.10,6336 INTERCARS,20090617,52.00,52.00,51.50,51.50,4060 INTERCARS,20090618,51.20,52.00,51.20,52.00,2033 INTERCARS,20090619,51.50,52.00,51.20,52.00,32566 INTERCARS,20090622,51.50,52.00,50.70,51.00,15339 INTERCARS,20090623,50.25,51.50,47.11,51.50,2259 INTERCARS,20090624,51.00,51.00,49.99,50.15,208 INTERCARS,20090625,49.55,51.95,49.50,49.50,929 INTERCARS,20090626,49.53,51.00,49.30,51.00,139 INTERCARS,20090629,51.00,51.00,51.00,51.00,36 INTERCARS,20090630,51.00,51.00,47.10,50.90,22455 INTERCARS,20090701,51.00,51.00,51.00,51.00,150 INTERCARS,20090702,48.62,51.50,48.62,51.00,6284 INTERCARS,20090703,51.00,51.00,50.50,50.80,5546 INTERCARS,20090706,51.00,52.45,51.00,52.35,3086 INTERCARS,20090707,52.00,53.50,51.80,52.50,15032 INTERCARS,20090708,52.70,54.00,52.35,53.00,29973 INTERCARS,20090709,53.50,53.70,53.00,53.70,973 INTERCARS,20090710,54.00,56.00,53.70,56.00,8089 INTERCARS,20090713,56.00,58.95,55.05,55.05,4002 INTERCARS,20090714,57.75,58.45,56.40,57.00,14171 INTERCARS,20090715,58.00,58.90,57.00,57.00,7243 INTERCARS,20090716,55.70,57.00,55.70,56.50,3374 INTERCARS,20090717,56.40,57.50,56.05,57.00,717