Name,Date,Open,High,Low,Close,Volume
OLYMPIC,20070926,22.30,22.80,21.95,22.15,55662
OLYMPIC,20070927,22.48,22.48,21.95,22.30,22778
OLYMPIC,20070928,22.17,22.20,21.75,22.20,6164
OLYMPIC,20071001,22.00,22.00,20.75,20.75,1479
OLYMPIC,20071002,20.90,21.20,20.90,21.20,266
OLYMPIC,20071004,21.00,21.00,20.90,20.90,474
OLYMPIC,20071008,20.90,20.90,20.80,20.81,245
OLYMPIC,20071009,20.81,20.81,20.00,20.40,360
OLYMPIC,20071010,20.20,20.20,20.15,20.15,10100
OLYMPIC,20071011,19.90,19.90,19.75,19.75,10090
OLYMPIC,20071012,19.75,19.75,19.75,19.75,2274
OLYMPIC,20071015,19.50,19.52,19.24,19.24,10293
OLYMPIC,20071016,19.10,19.10,18.80,18.80,10005
OLYMPIC,20071017,18.75,18.75,18.75,18.75,20000
OLYMPIC,20071018,18.85,18.85,18.85,18.85,200
OLYMPIC,20071019,19.20,19.50,19.00,19.19,57867
OLYMPIC,20071022,19.00,19.00,19.00,19.00,100
OLYMPIC,20071023,18.95,19.00,18.95,18.98,29868
OLYMPIC,20071025,18.90,18.90,18.90,18.90,200
OLYMPIC,20071029,19.25,19.25,19.23,19.25,1314
OLYMPIC,20071030,19.20,19.20,19.20,19.20,250
OLYMPIC,20071105,19.50,19.50,19.50,19.50,200
OLYMPIC,20071106,18.00,19.50,18.00,19.50,51
OLYMPIC,20071107,19.50,19.50,18.75,19.24,458
OLYMPIC,20071108,18.50,18.50,17.24,17.24,91
OLYMPIC,20071109,20.00,20.00,17.00,17.00,811
OLYMPIC,20071112,18.75,18.75,18.25,18.75,231
OLYMPIC,20071113,18.75,18.75,18.25,18.75,18
OLYMPIC,20071114,18.50,18.50,18.50,18.50,200
OLYMPIC,20071115,16.81,18.50,16.81,18.48,128
OLYMPIC,20071116,17.00,17.00,16.80,16.80,860
OLYMPIC,20071119,17.99,17.99,14.50,15.00,706
OLYMPIC,20071120,15.00,15.00,15.00,15.00,218
OLYMPIC,20071121,14.70,14.70,12.70,14.65,177
OLYMPIC,20071126,13.60,13.60,13.60,13.60,195
OLYMPIC,20071127,13.80,13.80,13.30,13.30,4571
OLYMPIC,20071128,13.75,13.75,13.75,13.75,925
OLYMPIC,20071129,13.77,13.77,13.77,13.77,100
OLYMPIC,20071203,16.79,16.79,14.02,16.78,1447
OLYMPIC,20071204,16.79,16.79,16.79,16.79,2
OLYMPIC,20071205,13.50,13.75,13.15,13.73,14905
OLYMPIC,20071206,14.00,14.50,13.60,13.70,3191
OLYMPIC,20071207,13.80,13.80,13.60,13.60,1344
OLYMPIC,20071210,13.62,13.95,13.60,13.60,1723
OLYMPIC,20071211,13.50,13.85,13.50,13.85,817
OLYMPIC,20071212,12.61,13.99,12.61,13.99,694
OLYMPIC,20071213,13.30,13.30,13.30,13.30,600
OLYMPIC,20071214,12.62,13.99,12.61,12.69,3462
OLYMPIC,20071217,13.00,13.00,13.00,13.00,75
OLYMPIC,20071218,12.61,12.61,12.60,12.60,192
OLYMPIC,20071219,12.63,12.63,12.63,12.63,8
OLYMPIC,20071220,12.80,12.80,12.80,12.80,120
OLYMPIC,20071221,12.47,13.60,12.47,13.60,309
OLYMPIC,20071227,13.30,13.30,12.80,12.80,1772
OLYMPIC,20071228,13.29,13.29,13.00,13.28,41
OLYMPIC,20080104,13.60,13.60,12.70,13.00,619
OLYMPIC,20080107,12.85,12.85,12.80,12.80,250
OLYMPIC,20080108,12.60,12.60,11.40,11.79,466
OLYMPIC,20080109,11.60,12.99,11.15,12.40,9499
OLYMPIC,20080110,13.25,13.25,12.40,12.40,1054
OLYMPIC,20080111,13.25,13.25,12.00,12.70,378
OLYMPIC,20080114,12.00,12.00,12.00,12.00,100
OLYMPIC,20080115,13.15,13.15,12.10,12.10,1672
OLYMPIC,20080116,12.00,12.00,11.21,11.21,692
OLYMPIC,20080117,11.50,11.50,11.00,11.20,1738
OLYMPIC,20080118,11.00,11.10,11.00,11.00,250
OLYMPIC,20080121,11.00,11.00,11.00,11.00,202
OLYMPIC,20080122,10.80,10.80,10.00,10.02,700
OLYMPIC,20080123,10.02,10.15,10.02,10.15,337
OLYMPIC,20080124,10.16,10.75,10.16,10.75,1510
OLYMPIC,20080125,10.20,11.49,10.20,11.49,350
OLYMPIC,20080128,11.00,11.00,11.00,11.00,123
OLYMPIC,20080129,10.75,10.75,10.20,10.75,948
OLYMPIC,20080131,10.60,10.60,10.60,10.60,80
OLYMPIC,20080201,10.25,11.00,10.25,11.00,1374
OLYMPIC,20080204,10.75,10.75,10.10,10.50,865
OLYMPIC,20080205,10.49,10.50,10.12,10.50,150
OLYMPIC,20080206,10.10,10.40,10.00,10.40,486
OLYMPIC,20080207,10.40,10.50,10.40,10.50,1250
OLYMPIC,20080211,10.10,10.10,10.10,10.10,305
OLYMPIC,20080212,10.39,10.39,10.10,10.39,368
OLYMPIC,20080213,10.30,10.30,10.30,10.30,44
OLYMPIC,20080214,10.38,10.70,10.00,10.70,17843
OLYMPIC,20080215,10.40,11.50,10.40,11.50,4004
OLYMPIC,20080219,11.10,11.50,11.01,11.50,647
OLYMPIC,20080221,11.01,11.01,11.01,11.01,12
OLYMPIC,20080222,10.80,10.80,10.80,10.80,100
OLYMPIC,20080225,11.09,11.10,10.60,10.60,1399
OLYMPIC,20080226,11.09,11.09,11.09,11.09,10
OLYMPIC,20080228,10.70,10.99,10.70,10.99,3040
OLYMPIC,20080229,10.49,10.49,10.49,10.49,595
OLYMPIC,20080303,9.51,10.00,9.51,9.90,323
OLYMPIC,20080304,9.85,10.40,9.85,10.40,113
OLYMPIC,20080306,10.41,10.41,10.41,10.41,48
OLYMPIC,20080311,11.50,11.50,10.00,10.00,436
OLYMPIC,20080312,10.00,11.39,10.00,10.00,1854
OLYMPIC,20080313,10.00,10.40,10.00,10.40,101
OLYMPIC,20080314,11.02,11.02,10.00,10.00,11525
OLYMPIC,20080317,10.00,10.00,10.00,10.00,922
OLYMPIC,20080319,10.00,10.00,10.00,10.00,5205
OLYMPIC,20080320,10.10,10.10,10.00,10.00,1050
OLYMPIC,20080325,10.24,10.24,10.00,10.00,197
OLYMPIC,20080326,10.00,10.00,10.00,10.00,1800
OLYMPIC,20080327,10.00,10.00,9.90,9.90,2826
OLYMPIC,20080328,10.40,10.85,10.15,10.15,1297
OLYMPIC,20080401,10.00,10.00,10.00,10.00,100
OLYMPIC,20080402,9.85,9.85,9.76,9.76,91
OLYMPIC,20080403,9.76,9.76,9.70,9.70,1010
OLYMPIC,20080407,9.70,9.70,9.70,9.70,75
OLYMPIC,20080408,9.70,9.70,9.70,9.70,10
OLYMPIC,20080410,9.70,9.70,9.65,9.65,5115
OLYMPIC,20080411,9.80,9.80,9.80,9.80,200
OLYMPIC,20080415,9.80,9.80,9.25,9.25,5537
OLYMPIC,20080416,9.00,9.00,9.00,9.00,57
OLYMPIC,20080421,9.00,9.29,9.00,9.29,650
OLYMPIC,20080422,9.00,9.00,9.00,9.00,4900
OLYMPIC,20080423,9.00,9.00,9.00,9.00,300
OLYMPIC,20080425,8.76,9.00,8.76,9.00,63
OLYMPIC,20080428,8.80,9.25,8.75,9.25,516
OLYMPIC,20080506,8.70,8.99,8.70,8.99,778
OLYMPIC,20080507,8.65,8.99,8.65,8.99,2139
OLYMPIC,20080508,8.97,8.97,8.97,8.97,20
OLYMPIC,20080512,8.64,8.64,8.63,8.63,520
OLYMPIC,20080514,7.85,8.00,7.85,8.00,3711
OLYMPIC,20080516,7.94,7.94,7.75,7.75,206
OLYMPIC,20080519,7.85,7.85,7.80,7.80,500
OLYMPIC,20080520,7.99,7.99,7.90,7.90,437
OLYMPIC,20080521,7.99,7.99,7.97,7.98,440
OLYMPIC,20080526,7.95,7.95,7.70,7.70,2491
OLYMPIC,20080527,7.94,7.94,7.94,7.94,201
OLYMPIC,20080528,7.60,7.60,7.50,7.50,2000
OLYMPIC,20080529,7.45,7.90,7.45,7.89,875
OLYMPIC,20080530,7.90,7.95,7.40,7.40,7268
OLYMPIC,20080602,7.20,7.48,7.20,7.48,1027
OLYMPIC,20080603,7.20,7.20,7.20,7.20,580
OLYMPIC,20080604,7.01,7.01,7.01,7.01,101
OLYMPIC,20080605,7.00,7.00,7.00,7.00,1998
OLYMPIC,20080606,7.01,7.01,7.01,7.01,2000
OLYMPIC,20080609,6.99,6.99,6.99,6.99,78
OLYMPIC,20080610,6.99,6.99,6.75,6.76,284
OLYMPIC,20080611,6.75,6.75,6.75,6.75,50
OLYMPIC,20080612,6.75,6.75,6.75,6.75,389
OLYMPIC,20080616,6.75,6.75,6.75,6.75,363
OLYMPIC,20080617,7.19,7.25,7.19,7.25,12400
OLYMPIC,20080618,7.30,7.75,7.30,7.70,6010
OLYMPIC,20080619,7.75,7.75,7.30,7.30,1630
OLYMPIC,20080620,7.30,7.30,7.30,7.30,1047
OLYMPIC,20080623,7.50,7.50,7.50,7.50,10
OLYMPIC,20080624,7.25,7.25,7.25,7.25,750
OLYMPIC,20080626,7.26,7.50,7.26,7.50,70
OLYMPIC,20080702,7.35,7.35,7.35,7.35,245
OLYMPIC,20080703,7.35,7.35,7.35,7.35,31
OLYMPIC,20080704,7.45,7.45,7.45,7.45,2000
OLYMPIC,20080708,7.10,7.10,7.10,7.10,5000
OLYMPIC,20080709,7.00,7.00,7.00,7.00,20
OLYMPIC,20080710,6.60,7.24,6.60,7.24,556
OLYMPIC,20080711,6.60,7.25,6.60,7.25,501
OLYMPIC,20080714,7.49,7.49,7.00,7.00,880
OLYMPIC,20080715,6.60,6.70,6.45,6.70,853
OLYMPIC,20080716,7.69,7.69,6.50,7.69,499
OLYMPIC,20080717,7.80,7.80,7.40,7.40,121
OLYMPIC,20080721,7.00,7.00,7.00,7.00,450
OLYMPIC,20080722,7.05,7.05,7.05,7.05,317
OLYMPIC,20080723,6.75,6.85,6.75,6.85,190
OLYMPIC,20080729,5.51,5.70,5.45,5.50,24375
OLYMPIC,20080730,5.80,5.80,5.40,5.45,5649
OLYMPIC,20080731,5.10,5.15,5.10,5.15,2157
OLYMPIC,20080801,5.15,5.52,5.15,5.20,3142
OLYMPIC,20080804,5.15,5.15,5.15,5.15,1295
OLYMPIC,20080805,5.20,5.59,5.20,5.59,1377
OLYMPIC,20080806,5.52,5.58,5.30,5.58,305
OLYMPIC,20080807,5.58,5.64,5.58,5.64,2967
OLYMPIC,20080808,5.64,5.64,5.30,5.54,178
OLYMPIC,20080811,5.54,5.70,5.54,5.70,1380
OLYMPIC,20080812,5.67,6.45,5.67,6.25,6117
OLYMPIC,20080813,6.23,6.40,6.23,6.25,808
OLYMPIC,20080814,6.40,6.40,6.40,6.40,30
OLYMPIC,20080818,5.51,6.42,5.20,6.42,510
OLYMPIC,20080822,6.32,6.66,6.32,6.66,6171
OLYMPIC,20080825,6.75,6.75,6.75,6.75,200
OLYMPIC,20080829,6.20,6.65,6.20,6.65,401
OLYMPIC,20080901,6.65,7.54,6.65,7.54,1279
OLYMPIC,20080902,6.60,6.80,6.60,6.80,1124
OLYMPIC,20080903,7.20,7.20,7.20,7.20,40
OLYMPIC,20080909,7.18,7.19,7.15,7.15,290
OLYMPIC,20080915,7.00,7.00,6.30,6.30,545
OLYMPIC,20080916,6.00,7.10,6.00,7.10,25
OLYMPIC,20080925,6.96,6.96,6.96,6.96,80
OLYMPIC,20080930,6.00,6.96,6.00,6.96,82
OLYMPIC,20081002,6.00,7.05,6.00,7.05,20
OLYMPIC,20081003,6.00,7.05,6.00,7.05,574
OLYMPIC,20081006,6.10,6.10,6.00,6.00,324
OLYMPIC,20081007,5.50,5.50,4.99,5.00,1458
OLYMPIC,20081008,4.49,4.50,4.05,4.45,3443
OLYMPIC,20081009,5.50,5.50,4.35,5.15,1020
OLYMPIC,20081010,5.00,5.00,3.51,4.91,392
OLYMPIC,20081013,4.91,4.91,4.91,4.91,293
OLYMPIC,20081014,5.44,5.44,5.35,5.35,252
OLYMPIC,20081015,5.80,5.80,4.40,4.40,1410
OLYMPIC,20081016,5.29,5.29,5.29,5.29,15
OLYMPIC,20081017,5.00,5.29,4.40,5.29,179
OLYMPIC,20081020,4.77,4.77,4.77,4.77,792
OLYMPIC,20081021,5.29,5.29,4.18,5.20,3636
OLYMPIC,20081022,5.00,5.14,4.00,5.14,421
OLYMPIC,20081023,4.00,4.00,4.00,4.00,500
OLYMPIC,20081024,4.02,4.39,3.60,4.39,703
OLYMPIC,20081028,4.55,4.55,4.55,4.55,120
OLYMPIC,20081029,4.00,4.00,4.00,4.00,5711
OLYMPIC,20081030,4.39,4.39,4.00,4.00,2480
OLYMPIC,20081031,4.20,4.40,4.20,4.40,33
OLYMPIC,20081103,3.60,3.85,3.60,3.70,12955
OLYMPIC,20081104,3.76,3.95,3.75,3.95,4948
OLYMPIC,20081105,3.90,3.90,3.90,3.90,1300
OLYMPIC,20081106,3.65,3.65,3.60,3.65,9735
OLYMPIC,20081107,3.65,3.65,3.65,3.65,87
OLYMPIC,20081110,3.80,3.80,3.80,3.80,4
OLYMPIC,20081120,3.02,3.70,3.01,3.70,300
OLYMPIC,20081121,3.07,3.17,3.00,3.17,5995
OLYMPIC,20081125,3.20,3.31,3.20,3.25,6438
OLYMPIC,20081126,3.17,3.78,3.17,3.78,1100
OLYMPIC,20081127,3.49,3.49,2.79,2.80,59590
OLYMPIC,20081128,2.93,2.93,2.25,2.45,20654
OLYMPIC,20081201,2.10,2.30,2.10,2.29,2103
OLYMPIC,20081202,2.02,2.39,2.02,2.29,3756
OLYMPIC,20081203,2.29,2.58,2.10,2.58,3454
OLYMPIC,20081204,2.45,2.45,2.29,2.29,4246
OLYMPIC,20081205,2.41,2.41,2.29,2.29,2350
OLYMPIC,20081208,2.29,2.39,2.29,2.39,200
OLYMPIC,20081209,2.29,2.29,2.20,2.20,5824
OLYMPIC,20081210,2.20,2.20,2.10,2.20,6005
OLYMPIC,20081211,2.20,2.25,2.20,2.20,180
OLYMPIC,20081212,2.20,2.20,2.05,2.20,2241
OLYMPIC,20081215,2.11,2.30,2.11,2.20,1499
OLYMPIC,20081216,2.15,2.20,2.06,2.20,2559
OLYMPIC,20081217,2.20,2.20,2.20,2.20,950
OLYMPIC,20081218,2.20,2.30,2.20,2.20,685
OLYMPIC,20081219,2.30,2.35,2.30,2.35,1525
OLYMPIC,20081222,2.35,2.35,2.35,2.35,600
OLYMPIC,20081223,2.06,2.30,2.00,2.30,2435
OLYMPIC,20081229,2.10,2.29,2.10,2.29,81
OLYMPIC,20081231,2.33,2.33,2.08,2.30,434
OLYMPIC,20090105,2.30,2.30,2.30,2.30,80
OLYMPIC,20090106,2.36,2.50,2.23,2.50,15193
OLYMPIC,20090107,2.44,2.45,2.23,2.23,536
OLYMPIC,20090108,2.30,2.39,2.23,2.39,770
OLYMPIC,20090112,2.38,2.39,2.38,2.39,600
OLYMPIC,20090114,2.34,2.34,2.15,2.15,5504
OLYMPIC,20090115,2.32,2.32,2.28,2.28,1030
OLYMPIC,20090116,2.25,2.25,2.25,2.25,100
OLYMPIC,20090119,2.25,2.32,2.20,2.25,4242
OLYMPIC,20090120,2.35,2.35,2.03,2.03,210
OLYMPIC,20090121,2.03,2.34,1.99,2.24,928
OLYMPIC,20090122,2.02,2.27,2.02,2.27,1505
OLYMPIC,20090123,2.10,2.32,2.10,2.32,11
OLYMPIC,20090126,2.15,2.15,2.15,2.15,3166
OLYMPIC,20090127,2.19,2.19,2.01,2.19,131
OLYMPIC,20090128,2.29,2.29,2.29,2.29,300
OLYMPIC,20090130,2.03,2.25,2.03,2.24,1371
OLYMPIC,20090202,2.05,2.21,2.05,2.21,186
OLYMPIC,20090203,2.34,2.34,2.34,2.34,5
OLYMPIC,20090204,2.06,2.30,2.06,2.30,4558
OLYMPIC,20090210,2.15,2.15,2.15,2.15,950
OLYMPIC,20090211,2.24,2.33,2.24,2.26,676
OLYMPIC,20090212,2.26,2.50,2.25,2.50,15625
OLYMPIC,20090213,2.52,2.86,2.30,2.49,9270
OLYMPIC,20090216,2.17,2.52,2.17,2.49,4622
OLYMPIC,20090217,2.30,2.72,2.30,2.72,2578
OLYMPIC,20090218,2.69,2.69,2.20,2.65,2311
OLYMPIC,20090219,2.64,2.64,2.64,2.64,1009
OLYMPIC,20090220,2.63,2.63,2.63,2.63,1009
OLYMPIC,20090225,2.62,2.62,2.62,2.62,1
OLYMPIC,20090226,2.60,2.60,2.60,2.60,400
OLYMPIC,20090302,2.26,2.26,2.26,2.26,1000
OLYMPIC,20090303,2.06,2.50,2.06,2.30,1673
OLYMPIC,20090304,2.40,2.40,2.40,2.40,1
OLYMPIC,20090305,2.06,2.09,1.84,2.09,15241
OLYMPIC,20090306,2.00,2.15,1.84,2.15,18551
OLYMPIC,20090309,1.89,1.99,1.89,1.97,4554
OLYMPIC,20090310,2.00,2.05,1.88,2.05,6325
OLYMPIC,20090311,2.00,2.00,2.00,2.00,3
OLYMPIC,20090312,1.99,1.99,1.83,1.83,3050
OLYMPIC,20090313,1.83,1.84,1.83,1.84,918
OLYMPIC,20090316,1.85,1.96,1.85,1.96,8590
OLYMPIC,20090317,1.96,1.96,1.96,1.96,200
OLYMPIC,20090318,1.87,1.95,1.80,1.80,10156
OLYMPIC,20090319,1.94,1.94,1.80,1.92,575
OLYMPIC,20090323,1.91,1.91,1.91,1.91,300
OLYMPIC,20090324,2.09,2.09,1.99,2.00,4350
OLYMPIC,20090325,1.98,1.99,1.98,1.99,2469
OLYMPIC,20090326,1.99,2.00,1.99,1.99,5967
OLYMPIC,20090327,2.08,2.08,1.94,2.05,11159
OLYMPIC,20090330,2.02,2.02,2.02,2.02,100
OLYMPIC,20090331,2.02,2.08,2.02,2.08,33
OLYMPIC,20090401,2.09,2.09,1.90,2.04,2506
OLYMPIC,20090402,1.92,1.96,1.86,1.96,1003
OLYMPIC,20090403,1.96,2.04,1.96,2.04,1188
OLYMPIC,20090406,2.04,2.08,2.00,2.00,4456
OLYMPIC,20090407,2.05,2.05,2.00,2.00,1661
OLYMPIC,20090408,2.07,2.07,2.01,2.06,4053
OLYMPIC,20090409,2.07,2.50,2.06,2.48,14974
OLYMPIC,20090414,2.30,2.47,2.29,2.40,20538
OLYMPIC,20090415,2.40,2.40,2.29,2.38,1000
OLYMPIC,20090416,2.38,2.38,2.22,2.35,19348
OLYMPIC,20090417,2.21,2.24,2.21,2.23,2740
OLYMPIC,20090420,2.22,2.25,2.09,2.25,1901
OLYMPIC,20090421,2.10,2.25,2.01,2.25,11755
OLYMPIC,20090422,2.11,2.17,2.11,2.13,3406
OLYMPIC,20090423,2.15,2.23,2.13,2.23,2678
OLYMPIC,20090424,2.21,2.23,2.11,2.23,7687
OLYMPIC,20090427,2.11,2.22,2.10,2.22,2601
OLYMPIC,20090428,2.22,2.22,2.04,2.20,4322
OLYMPIC,20090429,2.02,2.10,2.00,2.02,89577
OLYMPIC,20090430,2.20,2.20,2.04,2.10,42778
OLYMPIC,20090504,2.10,2.13,2.06,2.10,4850
OLYMPIC,20090505,2.15,2.15,2.07,2.10,10400
OLYMPIC,20090506,2.15,2.15,2.10,2.11,4779
OLYMPIC,20090507,2.06,2.25,2.06,2.25,38768
OLYMPIC,20090508,2.27,2.29,2.15,2.25,21409
OLYMPIC,20090511,2.25,2.45,2.17,2.40,16916
OLYMPIC,20090512,2.50,2.72,2.40,2.63,29755
OLYMPIC,20090513,2.70,2.90,2.70,2.84,21147
OLYMPIC,20090514,2.84,2.85,2.75,2.80,2251
OLYMPIC,20090515,2.80,2.80,2.58,2.79,3972
OLYMPIC,20090518,2.55,2.79,2.49,2.79,14047
OLYMPIC,20090519,2.78,2.78,2.59,2.76,497
OLYMPIC,20090520,2.78,2.79,2.70,2.70,2232
OLYMPIC,20090521,2.70,2.70,2.61,2.61,4845
OLYMPIC,20090522,2.62,2.62,2.60,2.60,4650
OLYMPIC,20090526,2.55,2.55,2.45,2.50,702
OLYMPIC,20090527,2.79,2.79,2.70,2.70,150
OLYMPIC,20090529,2.60,2.60,2.34,2.34,3040
OLYMPIC,20090601,2.25,2.50,2.25,2.50,3376
OLYMPIC,20090602,2.40,2.49,2.40,2.49,431
OLYMPIC,20090603,2.44,2.45,2.44,2.45,200
OLYMPIC,20090604,2.29,2.44,2.29,2.41,8307
OLYMPIC,20090605,2.40,2.59,2.40,2.59,3623
OLYMPIC,20090608,2.59,2.61,2.51,2.61,2372
OLYMPIC,20090609,2.42,2.66,2.42,2.65,1926
OLYMPIC,20090610,2.65,2.65,2.50,2.62,1527
OLYMPIC,20090612,2.60,2.60,2.52,2.52,240
OLYMPIC,20090615,2.55,2.70,2.55,2.55,2028
OLYMPIC,20090616,2.50,2.57,2.47,2.47,3243
OLYMPIC,20090617,2.45,2.45,2.34,2.45,2970
OLYMPIC,20090618,2.40,2.60,2.30,2.60,603
OLYMPIC,20090619,2.50,2.65,2.50,2.65,14800
OLYMPIC,20090622,2.31,2.60,2.31,2.60,157
OLYMPIC,20090623,2.45,2.60,2.37,2.55,3435
OLYMPIC,20090626,2.39,2.60,2.39,2.60,595
OLYMPIC,20090629,2.50,2.60,2.50,2.60,3144
OLYMPIC,20090630,2.60,2.60,2.60,2.60,140
OLYMPIC,20090701,2.75,2.75,2.75,2.75,9
OLYMPIC,20090702,2.50,2.68,2.50,2.68,1100
OLYMPIC,20090703,2.68,2.75,2.68,2.75,751
OLYMPIC,20090706,2.75,2.75,2.75,2.75,3259
OLYMPIC,20090707,2.65,2.74,2.65,2.74,1177
OLYMPIC,20090709,2.74,2.74,2.74,2.74,70
OLYMPIC,20090710,2.52,2.74,2.52,2.74,900
OLYMPIC,20090713,2.51,2.51,2.51,2.51,110
OLYMPIC,20090714,2.54,2.74,2.54,2.73,317
OLYMPIC,20090715,2.60,2.60,2.50,2.60,9871
OLYMPIC,20090716,2.74,2.74,2.73,2.73,109
OLYMPIC,20090717,2.55,2.60,2.51,2.59,5595