02/26/2001,09:41,85.6,85.6,85.6,85.6,20700
02/26/2001,09:44,85.9,85.9,85.9,85.9,500
02/26/2001,09:46,86.25,86.25,86.25,86.25,500
02/26/2001,10:14,87.1,87.1,87.1,87.1,200
02/26/2001,10:18,87.6,87.6,87.6,87.6,30000
02/26/2001,10:35,87.6,87.6,87.6,87.6,500
02/26/2001,10:51,88.2,88.2,88.2,88.2,200
02/26/2001,11:01,87.72,87.72,87.72,87.72,300
02/26/2001,11:13,88.6,88.8,88.6,88.8,6000
02/26/2001,11:20,88.4,88.4,88.4,88.4,100
02/26/2001,11:27,88.85,88.85,88.85,88.85,100
02/26/2001,11:39,88.49,88.49,88.49,88.49,400
02/26/2001,11:45,88.37,88.37,88.37,88.37,300
02/26/2001,12:02,89,89,89,89,600
02/26/2001,12:07,89,89,89,89,600
02/26/2001,12:30,89.25,89.25,89.25,89.25,100
02/26/2001,13:14,89.15,89.15,89.15,89.15,1000
02/26/2001,13:23,89.17,89.17,89.17,89.17,200
02/26/2001,13:44,89.1,89.1,89.1,89.1,200
02/26/2001,13:51,89.15,89.15,89.15,89.15,1000
02/26/2001,14:02,89.55,89.55,89.55,89.55,200
02/26/2001,14:09,89.42,89.42,89.42,89.42,1000
02/26/2001,14:16,90,90,90,90,300
02/26/2001,14:21,90,90,90,90,600
02/26/2001,14:22,90,90,90,90,200
02/26/2001,14:28,90.05,90.05,89.85,89.85,500
02/26/2001,14:36,89.25,89.25,89.25,89.25,100
02/26/2001,15:01,89.5,89.5,89.5,89.5,25000
02/26/2001,15:34,89.27,89.27,89.27,89.27,100
02/26/2001,15:50,89.65,89.65,89.65,89.65,100
02/27/2001,09:38,89.5,89.5,89.5,89.5,400
02/27/2001,09:40,90.05,90.05,90.05,90.05,300
02/27/2001,09:41,90.1,90.1,90.1,90.1,700
02/27/2001,09:43,90.25,90.25,90.25,90.25,200
02/27/2001,09:48,90.05,90.05,90.05,90.05,200
02/27/2001,09:51,90.1,90.1,90.1,90.1,200
02/27/2001,10:01,90.48,90.48,90.48,90.48,200
02/27/2001,10:02,90.5,90.5,90.5,90.5,2900
02/27/2001,10:28,90,90,90,90,500
02/27/2001,10:35,90.01,90.01,90.01,90.01,300
02/27/2001,10:37,90.1,90.1,90.1,90.1,2000
02/27/2001,10:40,90,90,90,90,2000
02/27/2001,10:57,89.77,89.77,89.77,89.77,200
02/27/2001,11:02,90.25,90.25,90.25,90.25,200
02/27/2001,11:07,90,90,90,90,2000
02/27/2001,11:09,90,90,90,90,4000
02/27/2001,11:29,89.75,89.75,89.75,89.75,1300
02/27/2001,11:45,89.65,89.65,89.65,89.65,200
02/27/2001,11:47,89.62,89.62,89.62,89.62,3000
02/27/2001,11:55,90.05,90.05,90.05,90.05,200
02/27/2001,12:05,89.72,89.72,89.72,89.72,1200
02/27/2001,13:19,90,90,90,90,100
02/27/2001,13:29,89.57,89.57,89.57,89.57,700
02/27/2001,13:44,89.55,89.55,89.55,89.55,100
02/27/2001,13:49,89.6,89.6,89.6,89.6,1000
02/27/2001,13:58,89.57,89.57,89.57,89.57,200
02/27/2001,14:28,89.2,89.2,89.2,89.2,400
02/27/2001,14:39,88.85,88.85,88.85,88.85,3000
02/27/2001,14:40,88.75,88.75,88.75,88.75,10000
02/27/2001,14:50,89.15,89.15,89.15,89.15,100
02/27/2001,14:55,89.05,89.05,89.05,89.05,300
02/27/2001,14:58,89.79,89.79,89.79,89.79,100
02/28/2001,09:41,88.75,88.8,88.75,88.8,2700
02/28/2001,09:47,89,89,89,89,1000
02/28/2001,09:54,88.37,88.37,88.37,88.37,500
02/28/2001,10:48,89.04,89.04,89.04,89.04,100
02/28/2001,10:49,89,89,89,89,1000
02/28/2001,10:55,89.25,89.25,89.25,89.25,2000
02/28/2001,11:29,88.75,88.75,88.75,88.75,100
02/28/2001,11:33,88.55,88.55,88.5,88.5,300
02/28/2001,11:54,87.55,87.55,87.5,87.5,200
02/28/2001,12:26,87.5,87.5,87.5,87.5,2000
02/28/2001,12:48,86.95,86.95,86.95,86.95,100
02/28/2001,12:53,86.95,86.95,86.95,86.95,900
02/28/2001,13:09,87,87,87,87,100
02/28/2001,13:59,87.31,87.31,87.31,87.31,15000
02/28/2001,14:13,87.68,87.68,87.68,87.68,2000
02/28/2001,14:19,87.27,87.27,87.27,87.27,500
02/28/2001,14:47,87.52,87.52,87.52,87.52,200
02/28/2001,15:18,87.58,87.58,87.58,87.58,100
02/28/2001,15:36,87.6,87.6,87.6,87.6,100
02/28/2001,15:49,87.45,87.45,87.45,87.45,100
02/28/2001,15:50,87.42,87.42,87.42,87.42,100
03/01/2001,09:45,88.35,88.35,88.35,88.35,100
03/01/2001,09:47,88.25,88.25,88.25,88.25,300
03/01/2001,09:55,87.77,87.77,87.77,87.77,1000
03/01/2001,09:59,88.35,88.35,88.35,88.35,500
03/01/2001,10:19,88.42,88.42,88.42,88.42,200
03/01/2001,10:33,88.75,88.75,88.75,88.75,300
03/01/2001,10:43,89,89,89,89,400
03/01/2001,10:51,89,89,89,89,2000
03/01/2001,10:56,89.2,89.2,89.2,89.2,100
03/01/2001,11:13,89,89,89,89,200
03/01/2001,11:30,88.75,88.75,88.75,88.75,1000
03/01/2001,11:33,88.77,88.77,88.77,88.77,500
03/01/2001,11:38,89,89,89,89,2000
03/01/2001,12:03,88.55,88.55,88.55,88.55,100
03/01/2001,12:04,88.55,88.55,88.55,88.55,100
03/01/2001,12:32,88.5,88.5,88.5,88.5,500
03/01/2001,12:50,88.42,88.42,88.42,88.42,200
03/01/2001,12:55,88.45,88.45,88.45,88.45,100
03/01/2001,13:03,88.93,88.93,88.93,88.93,100
03/01/2001,13:41,88.29,88.29,88.29,88.29,200
03/01/2001,13:43,88.28,88.28,88.28,88.28,100
03/01/2001,13:44,88.27,88.27,88.27,88.27,100
03/01/2001,14:20,87.95,87.95,87.95,87.95,500
03/01/2001,14:56,88,88,88,88,100
03/01/2001,15:18,87.84,87.84,87.84,87.84,200
03/01/2001,15:24,87.8,87.8,87.8,87.8,100
03/01/2001,15:25,87.82,87.82,87.82,87.82,300
03/01/2001,15:27,87.82,87.82,87.82,87.82,200
03/01/2001,15:34,87.65,87.65,87.65,87.65,200
03/01/2001,15:49,87.72,87.72,87.72,87.72,100
03/01/2001,15:56,87.47,87.47,87.47,87.47,300
03/01/2001,15:57,87.47,87.47,87.45,87.45,700
03/02/2001,09:44,88.75,88.75,88.75,88.75,15100
03/02/2001,09:46,88.95,88.95,88.95,88.95,15100
03/02/2001,09:47,88.95,88.95,88.95,88.95,300
03/02/2001,10:08,88.85,88.85,88.85,88.85,300
03/02/2001,10:34,89.95,89.95,89.95,89.95,300
03/02/2001,10:56,89.75,89.75,89.75,89.75,6000
03/02/2001,11:02,89.47,89.47,89.47,89.47,500
03/02/2001,11:45,90.2,90.2,90.2,90.2,500
03/02/2001,11:47,90.3,90.3,90.3,90.3,500
03/02/2001,12:16,90.25,90.25,90.25,90.25,1000
03/02/2001,12:25,89.6,89.6,89.6,89.6,500
03/02/2001,12:43,89.47,89.47,89.47,89.47,500
03/02/2001,13:02,90.15,90.15,90.15,90.15,200
03/02/2001,13:15,89.85,89.85,89.85,89.85,500
03/02/2001,14:21,90.7,90.7,90.7,90.7,200
03/02/2001,14:55,90.5,90.5,90.5,90.5,200
03/02/2001,15:09,90.5,90.5,90.5,90.5,1000
03/02/2001,15:16,90.9,90.9,90.9,90.9,100
03/02/2001,15:42,90.9,90.9,90.9,90.9,400
03/02/2001,15:55,90.97,90.97,90.97,90.97,400
03/05/2001,09:41,91.04,91.04,91.04,91.04,100
03/05/2001,09:51,91.8,91.8,91.8,91.8,3000
03/05/2001,09:57,92.35,92.35,92.35,92.35,800
03/05/2001,10:35,92.85,92.85,92.85,92.85,10000
03/05/2001,10:39,92.81,92.81,92.81,92.81,800
03/05/2001,10:49,93,93,93,93,1000
03/05/2001,11:06,93.27,93.27,93.27,93.27,300
03/05/2001,11:08,93.45,93.45,93.45,93.45,100
03/05/2001,11:09,93.25,93.25,93.25,93.25,200
03/05/2001,11:11,93.25,93.25,93.25,93.25,1000
03/05/2001,11:12,93.25,93.25,93.25,93.25,1800
03/05/2001,11:21,93.25,93.25,93.25,93.25,1700
03/05/2001,11:58,93.2,93.2,93.2,93.2,300
03/05/2001,12:00,93.5,93.5,93.5,93.5,100
03/05/2001,12:35,92.8,92.8,92.8,92.8,3000
03/05/2001,12:41,92.75,92.75,92.75,92.75,20000
03/05/2001,13:09,92.75,92.75,92.75,92.75,300
03/05/2001,13:15,93.1,93.1,93.1,93.1,100
03/05/2001,13:46,93.03,93.03,93.03,93.03,100
03/05/2001,14:03,92.5,92.5,92.5,92.5,100
03/05/2001,14:25,92.81,92.81,92.81,92.81,1000
03/05/2001,14:44,93.25,93.25,93.25,93.25,100
03/05/2001,14:45,93,93,93,93,500
03/05/2001,14:47,93,93,93,93,500
03/05/2001,14:49,93.38,93.38,93.38,93.38,18200
03/05/2001,14:53,92.92,92.92,92.92,92.92,500
03/05/2001,14:56,93,93,93,93,300
03/05/2001,15:08,93,93,93,93,1500
03/05/2001,15:11,93.29,93.29,93.29,93.29,100
03/05/2001,15:17,93.3,93.3,93.3,93.3,200
03/05/2001,15:33,92.95,92.95,92.95,92.95,500
03/05/2001,15:35,92.9,92.9,92.84,92.84,1500
03/05/2001,15:52,92.86,92.86,92.86,92.86,500
03/05/2001,15:53,92.84,92.84,92.84,92.84,100
03/05/2001,15:56,92.86,92.86,92.86,92.86,100
03/06/2001,09:54,92.28,92.28,92.28,92.28,200
03/06/2001,09:57,92.5,92.5,92.5,92.5,1000
03/06/2001,09:59,92.14,92.14,92.14,92.14,200
03/06/2001,10:05,92.25,92.25,92.25,92.25,500
03/06/2001,10:48,94.15,94.15,94.15,94.15,1500
03/06/2001,10:59,94,94,94,94,500
03/06/2001,11:00,93.91,93.91,93.91,93.91,100
03/06/2001,11:33,94.4,94.4,94.4,94.4,1500
03/06/2001,11:39,94.25,94.25,94.25,94.25,100
03/06/2001,11:59,94,94,94,94,1500
03/06/2001,12:08,94.22,94.22,94.22,94.22,300
03/06/2001,12:10,94.22,94.22,94.22,94.22,400
03/06/2001,12:23,93.66,93.66,93.66,93.66,400
03/06/2001,12:52,94,94,94,94,1000
03/06/2001,13:48,94.36,94.36,94.36,94.36,100
03/06/2001,13:57,94.35,94.35,94.35,94.35,600
03/06/2001,14:03,94.33,94.33,94.33,94.33,500
03/06/2001,14:18,94.35,94.35,94.35,94.35,100
03/06/2001,14:23,94.25,94.25,94.25,94.25,500
03/06/2001,14:36,94.26,94.26,94.26,94.26,100
03/06/2001,14:37,94.25,94.25,94.25,94.25,300
03/06/2001,15:16,94.5,94.5,94.5,94.5,200
03/06/2001,15:21,94.5,94.5,94.5,94.5,500
03/06/2001,15:34,94.35,94.35,94.35,94.35,300
03/06/2001,15:42,94.35,94.35,94.35,94.35,600
03/07/2001,09:39,95.3,95.3,95.3,95.3,15000
03/07/2001,09:41,95.38,95.38,95.38,95.38,500
03/07/2001,09:43,95.1,95.1,95.1,95.1,3100
03/07/2001,09:46,95.25,95.25,95.25,95.25,15000
03/07/2001,09:57,95,95,95,95,3500
03/07/2001,09:59,94.74,94.74,94.74,94.74,500
03/07/2001,10:01,95,95,95,95,300
03/07/2001,10:03,94.89,94.89,94.89,94.89,100
03/07/2001,10:04,95,95,95,95,1500
03/07/2001,10:08,94.88,94.88,94.88,94.88,1000
03/07/2001,10:15,95.14,95.14,95.14,95.14,300
03/07/2001,10:16,95,95,95,95,500
03/07/2001,10:24,95.15,95.15,95.15,95.15,1200
03/07/2001,10:29,95.2,95.25,95.2,95.25,4200
03/07/2001,10:38,95.25,95.25,95.25,95.25,200
03/07/2001,10:46,95.25,95.25,95.25,95.25,1100
03/07/2001,10:49,95.5,95.5,95.5,95.5,500
03/07/2001,11:08,95.59,95.59,95.59,95.59,500
03/07/2001,11:09,95.59,95.59,95.59,95.59,500
03/07/2001,11:12,95.58,95.58,95.58,95.58,1000
03/07/2001,11:13,95.64,95.64,95.64,95.64,1000
03/07/2001,11:25,95.5,95.5,95.5,95.5,500
03/07/2001,11:26,95.41,95.41,95.41,95.41,300
03/07/2001,11:31,95.64,95.64,95.64,95.64,1000
03/07/2001,11:35,95.95,95.95,95.95,95.95,100
03/07/2001,11:49,95.99,95.99,95.99,95.99,500
03/07/2001,11:58,95.73,95.73,95.73,95.73,300
03/07/2001,12:06,95.75,95.75,95.75,95.75,1500
03/07/2001,12:08,95.75,95.75,95.75,95.75,1000
03/07/2001,12:09,95.74,95.74,95.74,95.74,1000
03/07/2001,12:10,95.75,95.75,95.75,95.75,1000
03/07/2001,12:12,95.75,95.75,95.75,95.75,1000
03/07/2001,12:13,96,96,96,96,200
03/07/2001,12:14,95.75,95.75,95.75,95.75,1000
03/07/2001,12:15,95.75,95.75,95.75,95.75,100
03/07/2001,12:21,96,96,96,96,12800
03/07/2001,12:22,96,96,96,96,500
03/07/2001,12:40,96.04,96.04,96.04,96.04,200
03/07/2001,12:44,96.25,96.25,96.25,96.25,500
03/07/2001,12:54,96.17,96.17,96.17,96.17,500
03/07/2001,12:55,96.17,96.17,96.17,96.17,100
03/07/2001,12:57,96.13,96.13,96.13,96.13,100
03/07/2001,12:58,96.14,96.14,96.14,96.14,1000
03/07/2001,13:00,96.14,96.14,96.14,96.14,100
03/07/2001,13:06,96.39,96.39,96.39,96.39,200
03/07/2001,13:20,96.35,96.35,96.35,96.35,100
03/07/2001,13:34,95.85,95.85,95.85,95.85,400
03/07/2001,13:37,96.18,96.18,96.18,96.18,200
03/07/2001,13:55,95.78,95.78,95.78,95.78,300
03/07/2001,13:56,95.78,95.78,95.78,95.78,600
03/07/2001,14:13,95.72,95.72,95.72,95.72,500
03/07/2001,14:19,95.95,95.95,95.95,95.95,600
03/07/2001,14:26,96.3,96.3,96.04,96.04,30500
03/07/2001,14:31,96.35,96.42,96.35,96.42,900
03/07/2001,14:32,96.4,96.4,96.4,96.4,600
03/07/2001,14:34,96.35,96.35,96.35,96.35,10000
03/07/2001,14:38,96.43,96.43,96.43,96.43,500
03/07/2001,14:39,96.48,96.48,96.48,96.48,400
03/07/2001,14:40,96.5,96.5,96.5,96.5,300
03/07/2001,14:43,96.5,96.5,96.5,96.5,3000
03/07/2001,14:54,96.5,96.5,96.5,96.5,400
03/07/2001,14:58,96.55,96.55,96.55,96.55,10000
03/07/2001,15:00,96.6,96.6,96.6,96.6,10000
03/07/2001,15:02,96.81,96.81,96.81,96.81,300
03/07/2001,15:03,96.84,96.85,96.84,96.85,500
03/07/2001,15:04,96.8,96.8,96.8,96.8,400
03/07/2001,15:05,96.7,96.7,96.7,96.7,100
03/07/2001,15:06,96.75,96.75,96.75,96.75,1000
03/07/2001,15:08,96.75,96.75,96.75,96.75,1000
03/07/2001,15:14,96.78,96.78,96.78,96.78,1000
03/07/2001,15:15,96.78,96.78,96.78,96.78,500
03/07/2001,15:16,97,97,97,97,400
03/07/2001,15:18,96.8,96.8,96.8,96.8,300
03/07/2001,15:20,97.15,97.15,96.9,96.9,800
03/07/2001,15:21,97.15,97.15,97,97,200
03/07/2001,15:22,96.95,96.95,96.95,96.95,300
03/07/2001,15:23,97,97,97,97,2100
03/07/2001,15:24,97,97,97,97,200
03/07/2001,15:25,97,97,97,97,200
03/07/2001,15:28,97.15,97.15,97.15,97.15,1200
03/07/2001,15:31,97.15,97.15,97.15,97.15,100
03/07/2001,15:33,97.25,97.25,97.25,97.25,100
03/07/2001,15:36,97.07,97.25,97.07,97.1,700
03/07/2001,15:39,97.1,97.1,97.1,97.1,500
03/07/2001,15:40,97.1,97.33,97.1,97.33,1500
03/07/2001,15:41,97.16,97.41,97.16,97.41,200
03/07/2001,15:43,97.16,97.16,97.16,97.16,500
03/07/2001,15:44,97.16,97.16,97.16,97.16,100
03/07/2001,15:46,97.16,97.16,97.16,97.16,100
03/07/2001,15:47,97.16,97.16,97.16,97.16,100
03/07/2001,15:49,97.16,97.16,97.16,97.16,2000
03/07/2001,15:50,97.16,97.16,97.16,97.16,700
03/07/2001,15:51,97.16,97.16,97.16,97.16,700
03/07/2001,15:53,97.18,97.18,97.18,97.18,500
03/07/2001,15:54,97.2,97.25,97.2,97.25,1000
03/07/2001,15:55,97.42,97.5,97.25,97.25,2200
03/07/2001,15:56,97.32,97.32,97.32,97.32,600
03/07/2001,15:59,97.36,97.36,97.36,97.36,500
03/08/2001,09:35,97.88,98,97.88,98,4900
03/08/2001,09:36,98.3,98.3,98.3,98.3,900
03/08/2001,09:37,98.3,98.3,98.2,98.2,300
03/08/2001,09:38,98.22,98.45,98.22,98.45,1900
03/08/2001,09:39,98.21,98.3,98.2,98.22,1500
03/08/2001,09:40,98.21,98.21,98.21,98.21,1500
03/08/2001,09:41,98.21,98.21,98.21,98.21,300
03/08/2001,09:42,98.21,98.45,98.21,98.45,1500
03/08/2001,09:43,98.21,98.44,98.21,98.44,1900
03/08/2001,09:44,98.03,98.03,98.03,98.03,100
03/08/2001,09:45,97.75,97.75,97.75,97.75,200
03/08/2001,09:46,97.52,97.52,97.52,97.52,300
03/08/2001,09:47,97.36,97.36,97.36,97.36,100
03/08/2001,09:48,97.35,97.35,97.35,97.35,3000
03/08/2001,09:49,97.58,97.58,97.18,97.18,400
03/08/2001,09:50,97.18,97.25,97.18,97.25,20300
03/08/2001,10:02,97.24,97.25,97.24,97.25,2100
03/08/2001,10:04,97.1,97.1,97.1,97.1,500
03/08/2001,10:05,97.04,97.04,97.04,97.04,100
03/08/2001,10:07,96.85,96.98,96.55,96.55,1400
03/08/2001,10:10,96.75,96.75,96.75,96.75,300
03/08/2001,10:12,96.69,96.69,96.69,96.69,200
03/08/2001,10:15,96.43,96.43,96.43,96.43,200
03/08/2001,10:17,96.38,96.38,96.38,96.38,200
03/08/2001,10:21,96.67,96.67,96.67,96.67,100
03/08/2001,10:23,96.19,96.19,96.19,96.19,1000
03/08/2001,10:25,96.2,96.2,96.13,96.13,50100
03/08/2001,10:26,96,96,96,96,300
03/08/2001,10:31,95.94,95.94,95.94,95.94,200
03/08/2001,10:37,96,96,96,96,500
03/08/2001,10:40,96.23,96.23,96.23,96.23,500
03/08/2001,10:41,96.3,96.3,96.3,96.3,500
03/08/2001,10:42,96.37,96.37,96.37,96.37,500
03/08/2001,10:43,96.38,96.38,96.36,96.36,10500
03/08/2001,10:45,96.6,96.6,96.6,96.6,200
03/08/2001,10:47,96.65,96.65,96.65,96.65,400
03/08/2001,11:04,96.55,96.55,96.55,96.55,300
03/08/2001,11:08,96.52,96.52,96.52,96.52,200
03/08/2001,11:15,96.7,96.7,96.7,96.7,100
03/08/2001,11:16,96.7,96.7,96.7,96.7,500
03/08/2001,11:17,96.7,97.02,96.7,97.02,700
03/08/2001,11:18,96.7,97.1,96.7,97.1,800
03/08/2001,11:22,97.25,97.25,97.25,97.25,2500
03/08/2001,11:25,97.49,97.49,97.49,97.49,100
03/08/2001,11:30,97.25,97.25,97.25,97.25,200
03/08/2001,11:31,97.05,97.05,97,97,600
03/08/2001,11:35,97.1,97.1,97.1,97.1,5000
03/08/2001,11:37,96.85,96.85,96.85,96.85,200
03/08/2001,11:42,97,97,97,97,700
03/08/2001,11:54,96.71,96.71,96.71,96.71,300
03/08/2001,11:56,96.71,96.71,96.71,96.71,100
03/08/2001,12:01,96.76,96.76,96.76,96.76,200
03/08/2001,12:03,96.82,96.82,96.82,96.82,200
03/08/2001,12:05,96.8,96.8,96.8,96.8,400
03/08/2001,12:06,96.73,96.73,96.73,96.73,300
03/08/2001,12:08,96.75,96.75,96.75,96.75,1000
03/08/2001,12:34,97.1,97.1,97.1,97.1,1000
03/08/2001,12:41,97.5,97.5,97.5,97.5,600
03/08/2001,12:42,97.3,97.3,97.3,97.3,100
03/08/2001,12:46,97.67,97.67,97.67,97.67,800
03/08/2001,12:52,98.02,98.02,98.02,98.02,100
03/08/2001,13:07,97.75,97.75,97.75,97.75,500
03/08/2001,13:09,97.65,97.65,97.65,97.65,100
03/08/2001,13:13,97.7,97.7,97.7,97.7,1000
03/08/2001,13:14,97.7,97.7,97.7,97.7,1000
03/08/2001,13:22,97.5,97.5,97.5,97.5,700
03/08/2001,13:24,97.27,97.27,97.27,97.27,100
03/08/2001,13:29,97.27,97.27,97.27,97.27,800
03/08/2001,13:31,97.23,97.64,97.23,97.64,500
03/08/2001,13:34,97.25,97.25,97.25,97.25,100
03/08/2001,13:36,97.3,97.3,97.3,97.3,5000
03/08/2001,13:38,97.55,97.55,97.55,97.55,100
03/08/2001,13:40,97.06,97.06,97.06,97.06,100
03/08/2001,13:46,97.24,97.24,97.24,97.24,100
03/08/2001,13:56,96.9,96.9,96.9,96.9,200
03/08/2001,14:09,97.12,97.12,97.12,97.12,100
03/08/2001,14:15,97.25,97.25,96.94,96.94,1300
03/08/2001,14:16,97.12,97.12,97.12,97.12,200
03/08/2001,14:33,97,97,97,97,200
03/08/2001,14:36,97,97,97,97,500
03/08/2001,14:37,97,97,97,97,200
03/08/2001,14:39,97.2,97.2,97.2,97.2,400
03/08/2001,14:40,97,97,97,97,500
03/08/2001,14:41,97.25,97.25,97.25,97.25,2000
03/08/2001,14:44,97.32,97.32,97.32,97.32,500
03/08/2001,14:45,97.27,97.27,97.27,97.27,500
03/08/2001,14:46,97.3,97.3,97.3,97.3,500
03/08/2001,14:48,97.3,97.3,97.25,97.25,1500
03/08/2001,14:51,97.25,97.25,97.25,97.25,500
03/08/2001,14:52,97.25,97.25,97.25,97.25,500
03/08/2001,15:18,97.2,97.2,97.2,97.2,100
03/08/2001,15:24,97.55,97.55,97.55,97.55,100
03/08/2001,15:27,97.18,97.18,97.18,97.18,200
03/08/2001,15:34,97.23,97.23,97.23,97.23,100
03/08/2001,15:38,97.5,97.5,97.5,97.5,200
03/08/2001,15:41,97.35,97.35,97.35,97.35,600
03/08/2001,15:46,97.68,97.68,97.68,97.68,200
03/08/2001,15:51,97.69,97.69,97.69,97.69,300
03/08/2001,15:52,97.7,97.7,97.7,97.7,600
03/08/2001,15:57,97.75,97.75,97.75,97.75,500
03/08/2001,15:59,97.6,97.6,97.6,97.6,200
03/08/2001,16:00,97.6,97.6,97.6,97.6,300
03/09/2001,09:35,98.85,98.85,98.85,98.85,700
03/09/2001,09:37,98.5,98.5,98.5,98.5,200
03/09/2001,09:42,98.2,98.2,98.2,98.2,1500
03/09/2001,09:43,98.2,98.45,98.2,98.45,500
03/09/2001,09:50,98.16,98.16,98.16,98.16,300
03/09/2001,09:51,98.01,98.01,98.01,98.01,1100
03/09/2001,09:52,98.03,98.03,98.02,98.02,1500
03/09/2001,09:54,98.02,98.02,98.02,98.02,30100
03/09/2001,09:58,98,98,97.88,97.88,3300
03/09/2001,10:00,97.82,97.82,97.82,97.82,1000
03/09/2001,10:02,97.69,97.69,97.69,97.69,300
03/09/2001,10:03,97.95,97.95,97.95,97.95,70000
03/09/2001,10:09,97.35,97.35,97.35,97.35,1000
03/09/2001,10:23,97.2,97.2,97.2,97.2,200
03/09/2001,10:28,97.35,97.35,97.35,97.35,300
03/09/2001,10:44,97,97,97,97,10000
03/09/2001,10:46,97.25,97.25,97.25,97.25,100
03/09/2001,11:01,97.4,97.4,97.4,97.4,100
03/09/2001,11:08,97,97,96.88,96.88,2500
03/09/2001,11:11,96.6,96.6,96.6,96.6,100
03/09/2001,11:24,96.2,96.2,96.2,96.2,1000
03/09/2001,11:31,96.4,96.4,96.4,96.4,2000
03/09/2001,11:32,96.4,96.4,96.4,96.4,8000
03/09/2001,11:33,96.58,96.58,96.58,96.58,500
03/09/2001,11:37,96.6,96.6,96.6,96.6,500
03/09/2001,11:39,96.75,96.75,96.75,96.75,600
03/09/2001,11:46,96.24,96.24,96.24,96.24,200
03/09/2001,11:48,96.21,96.21,96.21,96.21,100
03/09/2001,11:54,96.21,96.21,96.21,96.21,500
03/09/2001,12:07,96.21,96.21,96.21,96.21,100
03/09/2001,12:20,96.2,96.2,96.2,96.2,500
03/09/2001,12:22,96,96,96,96,300
03/09/2001,13:06,96.19,96.2,96.19,96.2,300
03/09/2001,13:28,96.2,96.2,96.2,96.2,200
03/09/2001,14:07,96.21,96.21,96.21,96.21,500
03/09/2001,14:49,96.39,96.39,96.21,96.21,600
03/09/2001,14:51,96,96,96,96,24500
03/09/2001,15:03,96.16,96.16,96.16,96.16,100
03/09/2001,15:07,96.17,96.17,96.17,96.17,100
03/09/2001,15:26,96.14,96.14,96.14,96.14,200
03/09/2001,15:28,96.12,96.12,96.12,96.12,100
03/09/2001,15:45,96.14,96.14,96.14,96.14,200
03/09/2001,15:53,96.2,96.2,96.2,96.2,200
03/09/2001,15:56,96.42,96.42,96.42,96.42,100
03/09/2001,16:00,96.13,96.13,96.13,96.13,100
03/12/2001,09:40,95,95,94.9,94.9,900
03/12/2001,09:42,95,95,95,95,1500
03/12/2001,09:43,95,95,95,95,8900
03/12/2001,09:46,95,95,95,95,300
03/12/2001,09:48,94.67,94.67,94.67,94.67,100
03/12/2001,09:50,95,95,95,95,10000
03/12/2001,09:52,95.13,95.44,95.13,95.44,6100
03/12/2001,09:56,94.85,94.85,94.85,94.85,200
03/12/2001,10:02,95.34,95.34,95.34,95.34,200
03/12/2001,10:03,95.77,95.77,95.45,95.45,2200
03/12/2001,10:04,95.2,95.2,95.2,95.2,100
03/12/2001,10:07,95.07,95.07,95.07,95.07,200
03/12/2001,10:26,95.09,95.09,95.09,95.09,200
03/12/2001,10:29,94.9,94.9,94.9,94.9,100
03/12/2001,10:37,94.87,94.87,94.87,94.87,200
03/12/2001,10:38,94.9,94.9,94.9,94.9,100
03/12/2001,10:39,94.85,94.85,94.85,94.85,300
03/12/2001,10:40,94.85,94.85,94.85,94.85,200
03/12/2001,10:51,95.2,95.2,95.2,95.2,300
03/12/2001,10:53,94.91,94.91,94.91,94.91,10000
03/12/2001,10:56,94.61,94.61,94.61,94.61,3000
03/12/2001,10:59,94.08,94.08,94.08,94.08,700
03/12/2001,11:08,94,94,94,94,1700
03/12/2001,11:09,94,94,94,94,1200
03/12/2001,11:10,94,94,94,94,500
03/12/2001,11:14,94.3,94.3,94.3,94.3,300
03/12/2001,11:22,94,94,94,94,1000
03/12/2001,12:00,93.92,93.92,93.92,93.92,100
03/12/2001,12:20,93.83,93.83,93.82,93.82,900
03/12/2001,12:34,94.14,94.14,94.14,94.14,300
03/12/2001,13:24,94.03,94.03,94.03,94.03,300
03/12/2001,13:47,94.38,94.38,94.38,94.38,40000
03/12/2001,15:01,94.39,94.39,94.39,94.39,100
03/12/2001,15:24,94.25,94.25,94.25,94.25,1000
03/12/2001,15:36,93.97,93.97,93.97,93.97,200
03/12/2001,15:53,93.31,93.31,93.31,93.31,100
03/12/2001,15:57,93.54,93.54,93.54,93.54,700
03/12/2001,15:58,93.85,93.85,93.85,93.85,300
03/12/2001,15:59,93.54,93.54,93.54,93.54,100
03/12/2001,16:01,93.5,93.5,93.5,93.5,1800
03/13/2001,09:41,92.2,92.2,92.2,92.2,2200
03/13/2001,09:43,92.21,92.21,92.2,92.2,25500
03/13/2001,09:44,92.38,92.38,92.38,92.38,1000
03/13/2001,09:45,92.3,92.3,92.3,92.3,3000
03/13/2001,09:46,92.3,92.3,92,92,10000
03/13/2001,09:47,91.88,91.88,91.8,91.8,1600
03/13/2001,09:48,91.74,91.74,91.74,91.74,500
03/13/2001,09:51,91.85,91.85,91.85,91.85,400
03/13/2001,09:55,91.64,91.64,91.64,91.64,25000
03/13/2001,09:58,91.29,91.29,91.29,91.29,2000
03/13/2001,10:13,90.9,90.9,90.9,90.9,35000
03/13/2001,10:14,91.2,91.2,91.2,91.2,25000
03/13/2001,10:20,91.2,91.2,91.2,91.2,2000
03/13/2001,10:22,90.75,90.75,90.75,90.75,20000
03/13/2001,10:23,90.75,90.75,90.75,90.75,100
03/13/2001,10:24,90.75,90.75,90.75,90.75,100
03/13/2001,10:25,90.98,90.98,90.98,90.98,11000
03/13/2001,10:27,90.44,90.44,90.44,90.44,300
03/13/2001,10:28,90.75,90.75,90.75,90.75,600
03/13/2001,10:29,90.75,90.75,90.75,90.75,3000
03/13/2001,10:30,90.65,90.65,90.65,90.65,7000
03/13/2001,10:38,90.5,90.5,90.5,90.5,16000
03/13/2001,10:49,90.8,90.8,90.8,90.8,10000
03/13/2001,10:50,91,91,91,91,300
03/13/2001,10:53,91.25,91.25,91.25,91.25,200
03/13/2001,10:57,91.3,91.3,91.3,91.3,500
03/13/2001,10:58,91.05,91.05,91.05,91.05,5000
03/13/2001,11:01,91.05,91.05,91.05,91.05,5000
03/13/2001,11:10,91.1,91.1,90.7,90.7,700
03/13/2001,11:15,90.7,90.7,90.7,90.7,200
03/13/2001,11:18,90.3,90.3,90.3,90.3,400
03/13/2001,11:20,90.5,90.5,90.5,90.5,10000
03/13/2001,11:21,90.5,90.5,90.5,90.5,100
03/13/2001,11:22,90.55,90.55,90.55,90.55,5000
03/13/2001,11:26,90.85,90.85,90.85,90.85,400
03/13/2001,11:56,90.55,90.55,90.5,90.5,10500
03/13/2001,12:07,90.5,90.5,90.5,90.5,8000
03/13/2001,12:23,90.08,90.08,90.08,90.08,4000
03/13/2001,12:42,90.5,90.5,90.5,90.5,10000
03/13/2001,12:57,90,90,90,90,500
03/13/2001,12:58,89.8,89.8,89.8,89.8,300
03/13/2001,13:00,90,90,90,90,3000
03/13/2001,13:09,90,90,90,90,5000
03/13/2001,13:10,89.85,89.85,89.85,89.85,5000
03/13/2001,13:19,90,90.3,90,90.3,3500
03/13/2001,13:46,90.3,90.3,90.3,90.3,500
03/13/2001,13:51,90.3,90.3,90.3,90.3,2500
03/13/2001,14:00,90.55,90.55,90.55,90.55,300
03/13/2001,15:09,90.32,90.32,90.32,90.32,400
03/13/2001,15:17,90.6,90.6,90.6,90.6,400
03/13/2001,15:19,91,91,91,91,600
03/13/2001,15:24,90.8,90.8,90.8,90.8,400
03/13/2001,15:52,90.8,90.8,90.8,90.8,300
03/14/2001,09:55,89.84,89.84,89.84,89.84,500
03/14/2001,09:57,90.26,90.26,90.26,90.26,500
03/14/2001,10:03,90.22,90.22,90.22,90.22,500
03/14/2001,10:04,90.32,90.32,90.32,90.32,300
03/14/2001,10:08,91,91,91,91,30000
03/14/2001,10:09,91.3,91.3,91.3,91.3,20000
03/14/2001,10:12,91.45,91.45,91.45,91.45,800
03/14/2001,10:18,91.35,91.35,91,91,1100
03/14/2001,10:20,91.3,91.3,91.3,91.3,200
03/14/2001,10:24,91,91,91,91,1000
03/14/2001,10:27,91.4,91.4,91.4,91.4,200
03/14/2001,10:33,91.09,91.09,91.09,91.09,100
03/14/2001,10:49,91.96,91.96,91.96,91.96,100
03/14/2001,10:50,92.01,92.01,92.01,92.01,600
03/14/2001,10:56,92.37,92.37,92.37,92.37,500
03/14/2001,10:59,91.76,91.76,91.76,91.76,2000
03/14/2001,11:04,91.99,91.99,91.99,91.99,1000
03/14/2001,11:27,91.46,91.46,91.46,91.46,500
03/14/2001,11:59,90.75,90.75,90.75,90.75,500
03/14/2001,12:11,89.68,89.68,89.68,89.68,15200
03/14/2001,12:25,88.6,88.6,88.6,88.6,100
03/14/2001,12:33,88.61,88.61,88.61,88.61,1000
03/14/2001,12:35,88.25,88.25,88.25,88.25,200
03/14/2001,12:36,88.6,88.6,88.6,88.6,200
03/14/2001,12:44,88.66,88.66,88.66,88.66,500
03/14/2001,13:21,88.39,88.39,88.39,88.39,500
03/14/2001,13:31,88.28,88.28,88.28,88.28,5000
03/14/2001,13:32,88.23,88.23,88.23,88.23,5800
03/14/2001,13:33,88.23,88.23,88.23,88.23,100
03/14/2001,13:40,88.73,88.73,88.73,88.73,100
03/14/2001,14:06,88.76,88.76,88.76,88.76,200
03/14/2001,14:08,88.75,88.75,88.75,88.75,5000
03/14/2001,14:09,88.75,88.75,88.75,88.75,3200
03/14/2001,14:32,88.93,88.93,88.93,88.93,5000
03/14/2001,14:51,89.1,89.1,89.1,89.1,2000
03/14/2001,14:56,89.72,89.72,89.26,89.26,800
03/14/2001,14:59,88.74,88.74,88.74,88.74,2000
03/14/2001,15:01,88.69,88.69,88.69,88.69,100
03/14/2001,15:02,88.68,88.68,88.68,88.68,100
03/14/2001,15:08,88.84,88.84,88.84,88.84,2000
03/14/2001,15:10,88.88,88.88,88.88,88.88,2000
03/14/2001,15:17,88.65,88.65,88.65,88.65,1000
03/14/2001,15:18,88.62,88.62,88.62,88.62,4000
03/14/2001,15:20,89.17,89.17,89.17,89.17,15000
03/14/2001,15:25,88.74,88.74,88.72,88.72,1000
03/14/2001,15:33,88.58,88.58,88.58,88.58,1400
03/14/2001,15:35,89,89,89,89,200
03/14/2001,15:36,89.2,89.2,89.2,89.2,100
03/14/2001,15:40,88.59,88.59,88.59,88.59,100
03/14/2001,15:48,88.65,88.65,88.65,88.65,1500
03/14/2001,15:53,88.86,88.86,88.86,88.86,200
03/14/2001,15:59,89.33,89.33,89.33,89.33,100
03/15/2001,09:33,89.5,89.5,89.5,89.5,2500
03/15/2001,09:34,89.5,89.5,89.5,89.5,100
03/15/2001,09:35,89.5,89.5,89.5,89.5,300
03/15/2001,09:45,88.85,88.85,88.85,88.85,500
03/15/2001,09:47,88.65,88.65,88.65,88.65,300
03/15/2001,09:50,88.75,88.75,88.75,88.75,5000
03/15/2001,09:52,88.4,88.4,88.4,88.4,300
03/15/2001,10:00,87.6,87.6,87.6,87.6,2000
03/15/2001,10:06,88,88.36,88,88.36,1500
03/15/2001,10:08,88.32,88.32,88.32,88.32,15000
03/15/2001,10:10,88,88,88,88,400
03/15/2001,10:28,87.8,87.8,87.8,87.8,400
03/15/2001,10:32,87.7,87.7,87.7,87.7,10000
03/15/2001,10:51,87.6,87.6,87.6,87.6,10000
03/15/2001,10:57,87.2,87.2,87.2,87.2,200
03/15/2001,11:06,87.22,87.22,87.22,87.22,40000
03/15/2001,11:17,87.1,87.1,87.1,87.1,10000
03/15/2001,11:22,87,87,87,87,2200
03/15/2001,11:23,87,87,87,87,8800
03/15/2001,12:25,86.9,86.9,86.9,86.9,10000
03/15/2001,12:26,86.8,86.8,86.8,86.8,10000
03/15/2001,12:39,87.66,87.66,87.66,87.66,1200
03/15/2001,12:40,87.5,87.5,87.5,87.5,10000
03/15/2001,12:45,87.7,87.7,87.7,87.7,2000
03/15/2001,13:18,87.13,87.13,87.13,87.13,100
03/15/2001,13:43,87.96,87.96,87.96,87.96,100
03/15/2001,14:07,87.91,87.91,87.91,87.91,300
03/15/2001,14:08,87.91,87.91,87.91,87.91,200
03/15/2001,14:13,88,88,88,88,1000
03/15/2001,14:17,88,88,88,88,500
03/15/2001,14:38,87.4,87.4,87.4,87.4,200
03/15/2001,14:48,86.9,86.9,86.9,86.9,400
03/15/2001,14:49,86.95,86.95,86.95,86.95,300
03/15/2001,14:58,87,87,87,87,100
03/15/2001,15:09,86.6,86.65,86.6,86.65,10500
03/15/2001,15:12,86.2,86.2,86.2,86.2,200
03/15/2001,15:29,86.13,86.13,86.13,86.13,200
03/15/2001,15:31,86,86,86,86,100
03/15/2001,15:48,86.01,86.01,86.01,86.01,100
03/15/2001,15:54,86.1,86.1,86.1,86.1,1500
03/15/2001,15:56,86.03,86.03,86.03,86.03,400
03/15/2001,15:58,86.16,86.16,86.16,86.16,200
03/16/2001,09:37,86.5,86.5,86.5,86.5,5200
03/16/2001,09:40,86.55,86.55,86.55,86.55,5000
03/16/2001,09:43,86.9,86.9,86.9,86.9,200000
03/16/2001,09:45,87.4,87.4,87.2,87.2,50700
03/16/2001,09:47,87.55,87.55,87.55,87.55,50000
03/16/2001,09:50,88,88,88,88,50000
03/16/2001,09:53,88,88,87.71,87.71,20800
03/16/2001,09:54,87.89,87.89,87.89,87.89,300
03/16/2001,10:01,87.65,87.65,87.65,87.65,5000
03/16/2001,10:12,87.4,87.4,87.4,87.4,300
03/16/2001,10:18,87.15,87.15,87.15,87.15,10000
03/16/2001,10:22,87.1,87.2,87.1,87.2,20000
03/16/2001,10:25,87.12,87.12,87,87,5300
03/16/2001,10:29,86.7,86.7,86.7,86.7,5000
03/16/2001,10:36,86.73,86.73,86.73,86.73,15000
03/16/2001,10:39,87,87,87,87,10000
03/16/2001,10:42,86.4,86.4,86.4,86.4,50000
03/16/2001,10:43,86.2,86.2,86.2,86.2,100
03/16/2001,10:46,85.78,85.78,85.78,85.78,5000
03/16/2001,10:49,85.6,85.6,85.6,85.6,5000
03/16/2001,10:51,85.15,85.15,85.15,85.15,400
03/16/2001,10:52,85.2,85.2,85.2,85.2,5000
03/16/2001,10:53,85,85,85,85,200
03/16/2001,10:55,85,85,85,85,100
03/16/2001,11:00,85.25,85.25,85.25,85.25,500
03/16/2001,11:02,85.4,85.5,85.25,85.25,29600
03/16/2001,11:10,85.7,85.7,85.7,85.7,20000
03/16/2001,11:18,85.9,85.9,85.9,85.9,10000
03/16/2001,11:23,85.75,85.75,85.75,85.75,5000
03/16/2001,11:27,85.52,85.52,85.52,85.52,5000
03/16/2001,11:41,85.66,85.66,85.66,85.66,5000
03/16/2001,11:50,85.1,85.1,85.1,85.1,100
03/16/2001,11:55,85.63,85.63,85.63,85.63,100
03/16/2001,12:00,85.7,85.7,85.7,85.7,200
03/16/2001,12:11,85.8,85.8,85.8,85.8,5000
03/16/2001,12:20,86.4,86.5,86.4,86.5,10100
03/16/2001,12:23,86.3,86.3,86.3,86.3,10000
03/16/2001,14:14,86.33,86.33,86.33,86.33,500
03/16/2001,14:37,85.68,85.68,85.68,85.68,500
03/16/2001,14:50,85.68,85.68,85.68,85.68,200
03/16/2001,14:51,85.67,85.67,85.67,85.67,10000
03/16/2001,14:54,85.27,85.27,85.27,85.27,1200
03/16/2001,14:56,85.27,85.27,85.27,85.27,1200
03/16/2001,14:57,85.27,85.27,85.27,85.27,2300
03/16/2001,15:10,85.32,85.32,85.32,85.32,900
03/16/2001,15:12,85.27,85.27,85.27,85.27,200
03/16/2001,15:14,85.27,85.27,85.27,85.27,800
03/16/2001,15:20,85.27,85.27,85.27,85.27,900
03/16/2001,15:27,85.27,85.27,85.27,85.27,700
03/16/2001,15:29,85.25,85.25,85.25,85.25,500
03/16/2001,15:30,84.9,84.9,84.9,84.9,1500
03/16/2001,15:33,84.9,84.9,84.9,84.9,2300
03/16/2001,15:35,85.3,85.3,85.3,85.3,500
03/16/2001,15:49,84.99,84.99,84.99,84.99,2000
03/16/2001,15:59,84.91,84.91,84.91,84.91,500
03/19/2001,09:36,85.7,85.7,85.7,85.7,3100
03/19/2001,09:41,86.25,86.35,86.25,86.35,8000
03/19/2001,09:45,85.97,86,85.97,86,700
03/19/2001,09:46,86.25,86.25,86.25,86.25,10000
03/19/2001,09:47,86.15,86.15,86.15,86.15,5000
03/19/2001,09:49,85.72,85.72,85.72,85.72,1000
03/19/2001,09:52,86,86,86,86,1000
03/19/2001,09:53,86.06,86.06,86.06,86.06,5000
03/19/2001,09:55,86.3,86.3,86.3,86.3,500
03/19/2001,10:00,86.4,86.4,86.4,86.4,10000
03/19/2001,10:04,86.6,86.6,86.6,86.6,5000
03/19/2001,10:09,86.7,86.7,86.7,86.7,15000
03/19/2001,10:26,86.7,86.7,86.7,86.7,500
03/19/2001,10:28,86.7,86.7,86.7,86.7,500
03/19/2001,10:31,86.37,86.65,86.37,86.65,1000
03/19/2001,10:34,86.7,86.7,86.7,86.7,500
03/19/2001,11:00,87.3,87.3,87.3,87.3,11000
03/19/2001,11:04,87.57,87.57,87.57,87.57,25000
03/19/2001,11:06,87.65,87.65,87.65,87.65,25000
03/19/2001,11:15,87.65,87.65,87.65,87.65,500
03/19/2001,11:19,88,88,88,88,500
03/19/2001,11:27,88.63,88.63,88.63,88.63,100
03/19/2001,11:30,88.45,88.45,88.45,88.45,100
03/19/2001,11:32,88.49,88.49,88.49,88.49,100
03/19/2001,11:35,88.25,88.25,88.25,88.25,400
03/19/2001,11:52,88.1,88.1,88.1,88.1,700
03/19/2001,11:54,87.87,87.87,87.87,87.87,100
03/19/2001,11:55,87.92,87.92,87.92,87.92,800
03/19/2001,11:58,87.9,87.9,87.9,87.9,3000
03/19/2001,12:03,87.65,87.65,87.65,87.65,2000
03/19/2001,12:05,87.65,87.65,87.65,87.65,25000
03/19/2001,12:10,87.2,87.2,87.2,87.2,25000
03/19/2001,12:25,87.5,87.5,87.5,87.5,2500
03/19/2001,12:34,87.65,87.65,87.65,87.65,2500
03/19/2001,12:49,88.15,88.15,88.15,88.15,300
03/19/2001,12:52,88.15,88.15,88.15,88.15,100
03/19/2001,13:23,88.05,88.05,88.05,88.05,100
03/19/2001,13:28,87.66,87.66,87.66,87.66,500
03/19/2001,13:38,87.85,87.85,87.85,87.85,500
03/19/2001,13:40,88.13,88.13,88.13,88.13,100
03/19/2001,13:49,88.15,88.15,88.15,88.15,100
03/19/2001,13:52,88,88,88,88,4000
03/19/2001,13:59,88.02,88.02,88.02,88.02,10000
03/19/2001,14:00,88.02,88.02,88.02,88.02,100
03/19/2001,14:09,88.2,88.2,88.2,88.2,500
03/19/2001,14:14,87.85,87.85,87.85,87.85,2000
03/19/2001,14:17,87.8,87.8,87.8,87.8,200
03/19/2001,14:30,88.1,88.1,88.1,88.1,10000
03/19/2001,14:34,88.15,88.15,88.15,88.15,2000
03/19/2001,14:39,88.1,88.1,88.1,88.1,100
03/19/2001,14:40,88,88,88,88,100
03/19/2001,14:45,88.1,88.1,88.1,88.1,3000
03/19/2001,14:49,88,88,88,88,4000
03/19/2001,14:53,88.1,88.1,88.1,88.1,8000
03/19/2001,15:27,87.79,87.79,87.79,87.79,100
03/19/2001,15:38,87.8,87.8,87.8,87.8,1600
03/19/2001,15:49,88,88,88,88,15000
03/19/2001,15:50,87.9,87.9,87.9,87.9,300
03/19/2001,16:00,87.71,87.71,87.71,87.71,400
03/20/2001,09:40,89,89,89,89,1000
03/20/2001,09:47,89.09,89.09,89.09,89.09,200
03/20/2001,09:48,89,89,89,89,800
03/20/2001,09:49,88.75,88.75,88.75,88.75,5500
03/20/2001,09:57,89.6,89.6,89.6,89.6,300
03/20/2001,10:01,89.6,89.6,89.6,89.6,5000
03/20/2001,10:02,89.6,89.6,89.6,89.6,100
03/20/2001,10:03,89.6,89.6,89.6,89.6,100
03/20/2001,10:08,89.6,89.6,89.6,89.6,15000
03/20/2001,10:19,89.6,89.6,89.6,89.6,1000
03/20/2001,10:21,89.5,89.5,89.5,89.5,200
03/20/2001,10:32,89.23,89.23,89.23,89.23,100
03/20/2001,10:52,89.7,89.7,89.7,89.7,200
03/20/2001,10:58,89.9,89.9,89.9,89.9,100
03/20/2001,10:59,90,90,90,90,5000
03/20/2001,11:15,89.81,89.81,89.81,89.81,50000
03/20/2001,11:18,89.74,89.74,89.74,89.74,100
03/20/2001,11:23,90.23,90.23,90.23,90.23,200
03/20/2001,11:26,90.3,90.3,90.3,90.3,5500
03/20/2001,11:27,90.5,90.5,90.5,90.5,200
03/20/2001,11:46,90.6,90.6,90.55,90.55,200
03/20/2001,11:54,90.97,90.97,90.97,90.97,900
03/20/2001,11:56,90.95,90.95,90.95,90.95,100
03/20/2001,12:31,90.73,90.73,90.73,90.73,300
03/20/2001,12:37,90.38,90.38,90.38,90.38,100
03/20/2001,12:44,90.6,90.6,90.6,90.6,100
03/20/2001,13:11,90,90,89.7,89.7,300
03/20/2001,13:23,90.34,90.34,90.34,90.34,400
03/20/2001,13:26,90.37,90.37,90.37,90.37,100
03/20/2001,13:27,90.3,90.3,90.3,90.3,200
03/20/2001,13:28,90.3,90.3,90.3,90.3,100
03/20/2001,13:41,90.21,90.21,90.21,90.21,1000
03/20/2001,13:46,89.78,89.78,89.78,89.78,100
03/20/2001,14:03,89.52,89.52,89.52,89.52,200
03/20/2001,14:14,89.63,89.63,89.63,89.63,600
03/20/2001,14:16,89.33,89.33,89.33,89.33,500
03/20/2001,14:41,89.6,89.6,89.6,89.6,38600
03/20/2001,14:45,89.05,89.05,89.05,89.05,500
03/20/2001,15:05,89.15,89.15,89.15,89.15,50000
03/20/2001,15:38,89.17,89.17,89.17,89.17,200
03/20/2001,15:42,89.13,89.13,89.13,89.13,100
03/20/2001,15:49,88.64,88.64,88.64,88.64,200
03/20/2001,15:52,88.58,88.58,88.58,88.58,400
03/20/2001,15:53,88.58,88.58,88.58,88.58,50000
03/21/2001,09:44,88.5,88.5,88.5,88.5,5500
03/21/2001,09:46,88.5,88.5,88.5,88.5,200
03/21/2001,09:47,87.78,87.78,87.78,87.78,200
03/21/2001,09:50,87.5,87.5,87.5,87.5,700
03/21/2001,09:56,87,87,87,87,100
03/21/2001,09:57,87,87,87,87,100
03/21/2001,10:04,86.15,86.15,86.15,86.15,1000
03/21/2001,10:30,86.76,86.76,86.76,86.76,500
03/21/2001,10:37,87.09,87.09,87.09,87.09,200
03/21/2001,10:53,86.63,86.63,86.63,86.63,2000
03/21/2001,11:17,86.51,86.51,86.51,86.51,100
03/21/2001,11:25,86.89,86.89,86.89,86.89,100
03/21/2001,11:31,86.72,86.72,86.72,86.72,20000
03/21/2001,11:45,87.64,87.64,87.64,87.64,100
03/21/2001,11:46,87.64,87.64,87.64,87.64,200
03/21/2001,12:07,87.04,87.04,87.04,87.04,500
03/21/2001,12:53,87,87,87,87,6000
03/21/2001,13:20,86.5,86.5,86.5,86.5,500
03/21/2001,13:57,86.3,86.3,86.3,86.3,100
03/21/2001,14:15,86.5,86.5,86.5,86.5,100
03/22/2001,09:43,84.5,84.5,84.5,84.5,1800
03/22/2001,09:44,84.5,84.5,84.5,84.5,1100
03/22/2001,09:53,84.4,84.4,84.4,84.4,200
03/22/2001,09:57,84.1,84.1,84.1,84.1,300
03/22/2001,10:03,83.79,83.79,83.79,83.79,100
03/22/2001,10:04,83.74,83.74,83.74,83.74,400
03/22/2001,10:16,83.21,83.21,83.21,83.21,200
03/22/2001,10:18,83.18,83.18,83.18,83.18,10000
03/22/2001,10:19,83.2,83.2,83.2,83.2,100
03/22/2001,10:22,83.01,83.01,83.01,83.01,3000
03/22/2001,10:23,82.7,82.7,82.7,82.7,500
03/22/2001,10:28,82.35,82.35,82.35,82.35,500
03/22/2001,10:29,82.29,82.29,82.29,82.29,200
03/22/2001,10:31,82.17,82.17,82.17,82.17,100
03/22/2001,10:33,81.96,82.05,81.96,82.05,1100
03/22/2001,10:40,81.71,81.71,81.71,81.71,200
03/22/2001,10:42,81.47,81.47,81.47,81.47,500
03/22/2001,10:47,81.29,81.29,81.29,81.29,1500
03/22/2001,10:49,81.65,81.65,81.65,81.65,40000
03/22/2001,10:50,81.3,81.3,81.3,81.3,100
03/22/2001,10:58,82.2,82.2,82.2,82.2,500
03/22/2001,11:03,82,82,82,82,700
03/22/2001,11:07,82,82,82,82,1000
03/22/2001,11:08,82.07,82.07,82.07,82.07,1100
03/22/2001,11:10,82.15,82.15,82.15,82.15,100
03/22/2001,11:17,82.16,82.16,82.16,82.16,1000
03/22/2001,11:19,82.05,82.05,82.05,82.05,100
03/22/2001,11:22,82.02,82.02,82.02,82.02,100
03/22/2001,11:26,82.5,82.5,82.5,82.5,100
03/22/2001,11:27,82.65,82.65,82.65,82.65,100
03/22/2001,11:30,82.61,82.61,82.61,82.61,100
03/22/2001,11:31,83.05,83.05,83.05,83.05,100
03/22/2001,11:42,82.55,82.55,82.55,82.55,1000
03/22/2001,11:45,82.66,82.66,82.66,82.66,200
03/22/2001,11:46,82.7,82.7,82.7,82.7,100
03/22/2001,11:48,83.22,83.22,83.22,83.22,300
03/22/2001,12:08,83.81,83.81,83.81,83.81,100
03/22/2001,12:12,83.86,83.86,83.86,83.86,1000
03/22/2001,12:13,83.75,83.75,83.75,83.75,300
03/22/2001,12:52,83,83,83,83,200
03/22/2001,13:09,82.65,82.65,82.65,82.65,200
03/22/2001,13:10,82.6,82.6,82.6,82.6,500
03/22/2001,13:16,82.6,82.6,82.6,82.6,15000
03/22/2001,13:17,82.57,82.57,82.57,82.57,100
03/22/2001,13:32,82.38,82.38,82.38,82.38,100
03/22/2001,13:35,82.45,82.5,82.45,82.5,1500
03/22/2001,13:36,82.5,82.5,82.5,82.5,500
03/22/2001,14:11,82.55,82.55,82.55,82.55,100
03/22/2001,14:23,82.55,82.55,82.55,82.55,2000
03/22/2001,14:33,82.3,82.3,82.3,82.3,2000
03/22/2001,14:38,82.06,82.06,82.06,82.06,1200
03/22/2001,14:40,81.92,81.92,81.92,81.92,200
03/22/2001,14:41,81.85,81.85,81.85,81.85,300
03/22/2001,14:48,81.7,81.7,81.7,81.7,10000
03/22/2001,15:12,82.65,82.65,82.65,82.65,100
03/22/2001,15:19,82.7,82.7,82.7,82.7,5000
03/22/2001,15:20,82.7,82.7,82.7,82.7,2500
03/22/2001,15:24,82.85,82.85,82.85,82.85,3000
03/22/2001,15:26,83,83,83,83,1400
03/22/2001,15:29,83.19,83.19,83.19,83.19,3000
03/22/2001,15:30,83.55,83.55,83.55,83.55,100
03/22/2001,15:34,83.65,83.65,83.65,83.65,30100
03/22/2001,15:35,83.65,83.65,83.6,83.6,1300
03/22/2001,15:45,84.05,84.05,84.05,84.05,10000
03/22/2001,15:47,83.9,83.9,83.9,83.9,100
03/22/2001,15:48,84.3,84.3,84.3,84.3,2000
03/22/2001,15:49,84.4,84.4,84.4,84.4,5000
03/22/2001,15:57,84.35,84.35,84.35,84.35,200
03/22/2001,16:08,84.35,84.35,84.35,84.35,200
03/23/2001,09:43,83.75,83.75,83.75,83.75,900
03/23/2001,09:47,83.85,83.85,83.85,83.85,25400
03/23/2001,09:50,83.39,83.39,83.39,83.39,10000
03/23/2001,09:52,83.3,83.3,83.3,83.3,100
03/23/2001,09:55,83.5,83.5,83.5,83.5,5000
03/23/2001,09:56,83.5,83.5,83.5,83.5,200
03/23/2001,09:57,84,84,84,84,200
03/23/2001,10:03,85,85,85,85,500
03/23/2001,10:06,85.53,85.53,85.53,85.53,500
03/23/2001,10:08,85.7,85.84,85.7,85.84,1600
03/23/2001,10:12,86.54,86.54,86.54,86.54,100
03/23/2001,10:14,86.35,86.7,86.35,86.7,300
03/23/2001,10:18,87,87,87,87,20000
03/23/2001,10:19,87,87,87,87,5000
03/23/2001,10:30,86.95,86.95,86.95,86.95,5000
03/23/2001,10:31,87.25,87.25,87.25,87.25,200
03/23/2001,10:37,87.5,87.5,87.5,87.5,10000
03/23/2001,10:40,87.2,87.2,87.2,87.2,2000
03/23/2001,10:41,87.2,87.2,87.2,87.2,20000
03/23/2001,10:57,87.2,87.2,87.2,87.2,10000
03/23/2001,11:01,86.9,86.9,86.81,86.81,25100
03/23/2001,12:16,86,86,86,86,200
03/23/2001,12:48,85.74,85.75,85.74,85.75,7500
03/23/2001,12:50,86,86,86,86,100
03/23/2001,13:42,86.05,86.05,86.05,86.05,600
03/23/2001,13:46,85.95,85.95,85.95,85.95,200
03/23/2001,13:50,85.95,85.95,85.95,85.95,200
03/23/2001,14:43,86.05,86.05,86.05,86.05,100
03/23/2001,14:47,85.95,85.95,85.95,85.95,500
03/23/2001,15:36,85.75,85.75,85.75,85.75,1000
03/26/2001,09:44,88.5,88.5,88.5,88.5,28000
03/26/2001,09:47,88.5,88.5,88.5,88.5,200
03/26/2001,09:53,88.32,88.32,88.32,88.32,25000
03/26/2001,10:04,88.32,88.32,88.32,88.32,2500
03/26/2001,10:18,88.3,88.3,88.3,88.3,7000
03/26/2001,10:32,88.09,88.09,88.09,88.09,100
03/26/2001,10:42,88.16,88.16,88.16,88.16,100
03/26/2001,10:47,88,88,88,88,1000
03/26/2001,11:07,88,88,88,88,100
03/26/2001,11:18,87.87,87.87,87.87,87.87,2000
03/26/2001,11:21,87.6,87.6,87.6,87.6,1100
03/26/2001,11:34,87.68,87.68,87.68,87.68,600
03/26/2001,11:38,87.7,87.7,87.7,87.7,100
03/26/2001,11:40,87.7,87.7,87.7,87.7,400
03/26/2001,12:05,87.15,87.15,87.15,87.15,100
03/26/2001,12:30,86.6,86.6,86.6,86.6,100
03/26/2001,12:32,86.6,86.6,86.5,86.5,1600
03/26/2001,12:49,86.65,86.65,86.65,86.65,400
03/26/2001,12:53,86.3,86.3,86.3,86.3,300
03/26/2001,12:59,86.9,86.9,86.9,86.9,10000
03/26/2001,13:45,86.98,86.98,86.98,86.98,100
03/26/2001,13:47,87.05,87.05,87.05,87.05,100
03/26/2001,14:00,87.3,87.3,87.3,87.3,100
03/26/2001,14:38,87.81,87.81,87.81,87.81,100
03/26/2001,14:47,87.7,87.7,87.7,87.7,600
03/26/2001,14:48,87.9,87.95,87.9,87.95,200
03/26/2001,15:11,87.65,87.65,87.65,87.65,100
03/26/2001,15:12,87.7,87.7,87.7,87.7,100
03/26/2001,15:13,87.75,87.75,87.75,87.75,4000
03/26/2001,15:15,87.7,87.7,87.7,87.7,7000
03/26/2001,15:16,87.68,87.68,87.68,87.68,100
03/26/2001,15:21,87.65,87.65,87.65,87.65,7000
03/26/2001,15:29,87.6,87.6,87.6,87.6,100
03/26/2001,15:30,87.7,87.7,87.7,87.7,10000
03/26/2001,15:59,87.67,87.67,87.67,87.67,200
03/27/2001,09:40,87.1,87.1,87,87,2600
03/27/2001,09:47,87.05,87.05,87.05,87.05,2400
03/27/2001,09:51,87.2,87.2,87.2,87.2,300
03/27/2001,09:54,86.75,86.75,86.75,86.75,300
03/27/2001,10:06,86.5,86.5,86.5,86.5,10000
03/27/2001,10:08,86.15,86.15,86.15,86.15,100
03/27/2001,10:11,86.2,86.2,86.2,86.2,7000
03/27/2001,10:16,86.25,86.25,86.25,86.25,100
03/27/2001,10:45,86.25,86.25,86.25,86.25,10000
03/27/2001,10:57,86.1,86.1,86.1,86.1,800
03/27/2001,11:14,85.5,85.5,85.5,85.5,1000
03/27/2001,11:29,85.65,85.65,85.65,85.65,100
03/27/2001,11:32,85.55,85.55,85.55,85.55,2500
03/27/2001,11:38,85.35,85.35,85.35,85.35,5000
03/27/2001,11:45,85.35,85.35,85.35,85.35,800
03/27/2001,11:52,85.2,85.2,85.2,85.2,17000
03/27/2001,11:55,85.1,85.1,85.1,85.1,500
03/27/2001,12:41,85.25,85.25,85.25,85.25,300
03/27/2001,13:03,85,85,85,85,300
03/27/2001,13:30,85.55,85.55,85.55,85.55,5000
03/27/2001,13:47,85.68,85.68,85.68,85.68,500
03/27/2001,13:48,85.79,85.79,85.79,85.79,1500
03/27/2001,14:03,85.8,85.8,85.8,85.8,300
03/27/2001,14:06,85.75,85.75,85.75,85.75,100
03/27/2001,14:08,85.5,85.5,85.5,85.5,100
03/27/2001,14:12,85.85,85.85,85.85,85.85,500
03/27/2001,14:39,86.25,86.25,86.2,86.2,1200
03/27/2001,15:01,86.08,86.08,86.08,86.08,100
03/27/2001,15:03,85.8,85.8,85.8,85.8,200
03/27/2001,15:11,85.89,85.89,85.89,85.89,200
03/27/2001,15:53,86.1,86.1,85.85,85.85,26300
03/28/2001,09:40,84.58,84.58,84.58,84.58,1000
03/28/2001,09:44,84.45,84.45,84.45,84.45,15000
03/28/2001,09:47,84.9,84.9,84.9,84.9,500
03/28/2001,09:48,84.99,85.1,84.99,85.1,26000
03/28/2001,09:50,84.9,84.9,84.9,84.9,1000
03/28/2001,09:51,84.84,84.84,84.7,84.7,1000
03/28/2001,09:53,84.7,84.7,84.7,84.7,400
03/28/2001,09:54,84.5,84.5,84.5,84.5,300
03/28/2001,10:06,84.3,84.3,84.3,84.3,22600
03/28/2001,10:17,83.9,83.9,83.9,83.9,500
03/28/2001,10:18,83.9,83.9,83.9,83.9,1000
03/28/2001,10:19,83.92,83.92,83.92,83.92,2000
03/28/2001,10:27,83.91,83.91,83.9,83.9,14400
03/28/2001,10:38,83.8,83.8,83.8,83.8,1000
03/28/2001,10:57,84.2,84.2,84.2,84.2,2000
03/28/2001,11:11,84.5,84.5,84.5,84.5,1000
03/28/2001,11:25,83.93,83.95,83.93,83.95,800
03/28/2001,11:37,84.1,84.1,84.1,84.1,200
03/28/2001,12:25,83.75,83.75,83.75,83.75,8500
03/28/2001,12:29,83.5,83.5,83.5,83.5,1500
03/28/2001,13:38,83.2,83.2,83.2,83.2,10000
03/28/2001,14:07,83.2,83.2,83.2,83.2,200
03/28/2001,14:58,82.6,82.6,82.6,82.6,500
03/28/2001,15:15,82.75,82.75,82.75,82.75,100
03/28/2001,15:16,82.75,82.75,82.75,82.75,500
03/28/2001,15:37,83.05,83.05,83.05,83.05,500
03/28/2001,15:58,82.83,82.83,82.83,82.83,500
03/29/2001,10:17,80.2,80.2,80.2,80.2,500
03/29/2001,10:19,80.22,80.22,80.22,80.22,50000
03/29/2001,10:23,80.35,80.35,80.35,80.35,300
03/29/2001,10:26,80.5,80.5,80.5,80.5,300
03/29/2001,10:30,80.4,80.4,80.4,80.4,1000
03/29/2001,10:37,80.1,80.1,80.1,80.1,300
03/29/2001,10:49,79.85,79.85,79.85,79.85,500
03/29/2001,10:55,80.05,80.05,80.05,80.05,15000
03/29/2001,10:59,80.2,80.2,80.2,80.2,10000
03/29/2001,11:02,80.25,80.25,80.25,80.25,300
03/29/2001,11:09,80.15,80.15,80.15,80.15,300
03/29/2001,11:10,80.15,80.15,80.15,80.15,400
03/29/2001,11:35,80.2,80.2,80.2,80.2,100
03/29/2001,11:38,80.45,80.45,80.45,80.45,400
03/29/2001,11:42,80.65,80.65,80.65,80.65,10000
03/29/2001,11:47,80.41,80.41,80.41,80.41,3000
03/29/2001,11:52,80.41,80.41,80.41,80.41,2000
03/29/2001,11:54,80.65,80.65,80.65,80.65,25000
03/29/2001,11:56,80.4,80.4,80.4,80.4,100
03/29/2001,12:00,80.49,80.49,80.49,80.49,1000
03/29/2001,12:04,80.5,80.5,80.5,80.5,3000
03/29/2001,12:45,80.25,80.25,80.25,80.25,1500
03/29/2001,12:47,80.25,80.25,80.25,80.25,100
03/29/2001,12:58,79.9,80,79.9,80,5100
03/29/2001,13:01,79.85,79.85,79.85,79.85,500
03/29/2001,13:03,79.9,79.9,79.9,79.9,100
03/29/2001,13:13,79.55,79.55,79.55,79.55,100
03/29/2001,13:17,79.7,79.7,79.7,79.7,100
03/29/2001,13:23,79.45,79.45,79.45,79.45,500
03/29/2001,13:30,79.16,79.16,79.16,79.16,600
03/29/2001,13:36,79.4,79.4,79.4,79.4,1100
03/29/2001,13:56,79.51,79.51,79.51,79.51,200
03/29/2001,14:04,79.65,79.65,79.65,79.65,200
03/29/2001,14:08,79.75,79.75,79.75,79.75,200
03/29/2001,14:13,79.55,79.55,79.55,79.55,500
03/29/2001,14:15,79.45,79.45,79.45,79.45,600
03/29/2001,14:23,79.5,79.5,79.5,79.5,100
03/29/2001,14:25,79.25,79.25,79.25,79.25,10000
03/29/2001,14:36,79.6,79.6,79.6,79.6,500
03/29/2001,14:50,79.25,79.25,79.25,79.25,100
03/29/2001,14:55,79.15,79.15,79.15,79.15,100
03/29/2001,14:58,79.01,79.01,79.01,79.01,500
03/29/2001,15:03,79.24,79.24,79.24,79.24,200
03/29/2001,15:12,79.15,79.15,79.05,79.05,10000
03/29/2001,15:13,79.2,79.2,79.2,79.2,100
03/29/2001,15:23,79.1,79.1,79.1,79.1,1000
03/29/2001,15:33,79.05,79.05,79.05,79.05,25000
03/29/2001,15:34,78.85,78.85,78.85,78.85,800
03/29/2001,15:35,78.9,78.9,78.9,78.9,1200
03/29/2001,15:41,78.81,78.81,78.81,78.81,3100
03/29/2001,15:44,79.1,79.1,79.1,79.1,200
03/29/2001,15:46,79.25,79.25,79.25,79.25,100
03/29/2001,15:47,79.3,79.3,79.3,79.3,100
03/29/2001,15:55,79.3,79.3,79.3,79.3,100
03/30/2001,09:41,81.04,81.04,81.04,81.04,15000
03/30/2001,09:42,81.04,81.04,81.04,81.04,5000
03/30/2001,09:58,81.25,81.25,81.25,81.25,3000
03/30/2001,10:01,81.25,81.25,81.25,81.25,3000
03/30/2001,10:03,81.25,81.25,81.25,81.25,25000
03/30/2001,10:11,81.35,81.35,81.35,81.35,25000
03/30/2001,10:12,80.8,80.8,80.8,80.8,100
03/30/2001,10:14,81.18,81.18,81.18,81.18,10000
03/30/2001,10:23,81.25,81.25,81.25,81.25,100
03/30/2001,10:44,81.18,81.18,81.18,81.18,2000
03/30/2001,10:45,81.18,81.18,81,81,900
03/30/2001,10:54,80.95,80.95,80.95,80.95,500
03/30/2001,10:55,80.7,80.7,80.7,80.7,1000
03/30/2001,10:57,80.45,80.45,80.45,80.45,300
03/30/2001,11:07,80.4,80.4,80.4,80.4,100
03/30/2001,11:18,80.85,80.85,80.85,80.85,200
03/30/2001,11:29,80.6,80.6,80.6,80.6,300
03/30/2001,12:28,81.1,81.1,81.1,81.1,100
03/30/2001,13:11,80.75,80.75,80.75,80.75,200
03/30/2001,13:17,81.25,81.25,81.25,81.25,100
03/30/2001,13:44,81.65,81.65,81.65,81.65,100
03/30/2001,13:53,81.2,81.2,81.2,81.2,5000
03/30/2001,13:57,81.25,81.25,81.25,81.25,5000
03/30/2001,14:38,81.5,81.5,81.5,81.5,500
03/30/2001,14:56,81.7,81.7,81.7,81.7,200
03/30/2001,15:15,81.65,81.65,81.65,81.65,100
03/30/2001,15:16,81.5,81.5,81.5,81.5,5000
03/30/2001,15:18,81.5,81.5,81.5,81.5,100
03/30/2001,15:20,81.45,81.45,81.45,81.45,1000
03/30/2001,16:00,80.67,80.67,80.67,80.67,300
04/02/2001,09:39,79.8,79.8,79.8,79.8,100
04/02/2001,09:41,79.8,79.8,79.8,79.8,84000
04/02/2001,09:48,79.1,79.1,79.1,79.1,25000
04/02/2001,09:49,79.05,79.05,79.05,79.05,500
04/02/2001,09:50,79.2,79.2,79.2,79.2,100
04/02/2001,09:59,78.85,78.85,78.85,78.85,50000
04/02/2001,10:07,79.05,79.05,79.05,79.05,200
04/02/2001,10:12,78.85,78.85,78.85,78.85,25000
04/02/2001,10:17,78.7,78.7,78.7,78.7,2000
04/02/2001,10:40,78.79,78.79,78.79,78.79,100
04/02/2001,10:48,79.05,79.05,79.05,79.05,100
04/02/2001,10:51,78.8,78.8,78.8,78.8,1500
04/02/2001,10:52,78.45,78.45,78.45,78.45,5000
04/02/2001,10:55,78.3,78.3,78.3,78.3,15000
04/02/2001,10:56,78.55,78.55,78.55,78.55,500
04/02/2001,10:57,78.4,78.4,78.4,78.4,25000
04/02/2001,11:04,78.15,78.15,78.15,78.15,1500
04/02/2001,11:13,77.4,77.4,77.4,77.4,200
04/02/2001,11:16,77.5,77.5,77.5,77.5,3000
04/02/2001,11:25,78,78,78,78,400
04/02/2001,12:49,76.99,76.99,76.99,76.99,100
04/02/2001,13:26,77.2,77.2,77.2,77.2,100
04/02/2001,13:34,76.65,76.65,76.65,76.65,200
04/02/2001,13:42,77,77,77,77,500
04/02/2001,14:06,76.5,76.5,76.5,76.5,12000
04/02/2001,14:08,76.45,76.45,76.45,76.45,8000
04/02/2001,14:37,76.25,76.25,76.25,76.25,10100
04/02/2001,15:31,76.17,76.17,76.17,76.17,100
04/02/2001,15:39,76.2,76.2,76.2,76.2,1500
04/02/2001,15:42,76.5,76.5,76.5,76.5,100
04/02/2001,16:00,76.72,76.72,76.72,76.72,300
04/03/2001,09:39,77.2,77.2,77.2,77.2,300
04/03/2001,09:42,77.44,77.44,77.44,77.44,600
04/03/2001,09:46,77.75,77.75,77.75,77.75,10000
04/03/2001,09:48,77.11,77.11,77.11,77.11,100
04/03/2001,09:49,77.11,77.11,77.11,77.11,500
04/03/2001,09:50,77.27,77.27,77.27,77.27,100
04/03/2001,09:59,76.95,76.95,76.95,76.95,500
04/03/2001,10:01,76.48,76.48,76.48,76.48,100
04/03/2001,10:03,76.35,76.35,76.35,76.35,25000
04/03/2001,10:04,76.25,76.25,76.25,76.25,500
04/03/2001,10:20,75.7,75.7,75.7,75.7,100
04/03/2001,10:21,75.7,75.7,75.7,75.7,400
04/03/2001,10:26,75.57,75.57,75.57,75.57,100
04/03/2001,10:41,75.4,75.4,75.4,75.4,1100
04/03/2001,10:45,75,75,75,75,300
04/03/2001,10:48,75,75,75,75,15000
04/03/2001,10:49,74.9,74.9,74.9,74.9,700
04/03/2001,10:50,75,75,75,75,5000
04/03/2001,10:55,74.9,74.9,74.9,74.9,200
04/03/2001,10:59,74.7,74.7,74.7,74.7,300
04/03/2001,11:02,74.7,74.7,74.7,74.7,10200
04/03/2001,11:13,74.7,74.7,74.7,74.7,20000
04/03/2001,11:17,74.65,74.65,74.65,74.65,300
04/03/2001,11:19,74.6,74.6,74.6,74.6,1000
04/03/2001,11:27,74.46,74.46,74.46,74.46,1000
04/03/2001,11:37,74.15,74.15,74.15,74.15,200
04/03/2001,11:45,74.7,74.7,74.7,74.7,1000
04/03/2001,11:56,74.65,74.65,74.65,74.65,30000
04/03/2001,11:58,74.67,74.67,74.67,74.67,30000
04/03/2001,12:16,75.26,75.26,75.26,75.26,100
04/03/2001,12:23,75.2,75.2,75.2,75.2,1000
04/03/2001,12:25,75.15,75.15,75.15,75.15,200
04/03/2001,12:40,75.05,75.05,75.05,75.05,300
04/03/2001,12:55,75,75,75,75,100
04/03/2001,12:57,75,75,75,75,100
04/03/2001,12:59,75,75,75,75,100
04/03/2001,13:10,74.85,74.85,74.85,74.85,300
04/03/2001,13:21,74.8,74.8,74.8,74.8,100
04/03/2001,13:29,74.7,74.7,74.7,74.7,500
04/03/2001,13:36,74.89,74.89,74.89,74.89,10000
04/03/2001,13:47,75.02,75.02,75.02,75.02,100
04/03/2001,13:50,75,75,75,75,15000
04/03/2001,14:07,74.55,74.55,74.55,74.55,400
04/03/2001,14:16,74.55,74.55,74.55,74.55,10000
04/03/2001,14:20,74.25,74.25,74.25,74.25,200
04/03/2001,14:30,74,74,74,74,5000
04/03/2001,14:36,73.85,73.85,73.85,73.85,1000
04/03/2001,14:42,74,74,74,74,5000
04/03/2001,14:50,73.88,73.88,73.88,73.88,100
04/03/2001,14:56,74.1,74.1,74.1,74.1,500
04/03/2001,15:02,74.1,74.1,74.1,74.1,900
04/03/2001,15:03,73.8,73.8,73.8,73.8,200
04/03/2001,15:09,73.85,73.85,73.85,73.85,100
04/03/2001,15:10,73.8,73.8,73.8,73.8,2000
04/03/2001,15:23,73.6,73.6,73.6,73.6,3500
04/03/2001,15:29,73.4,73.4,73.3,73.3,1000
04/03/2001,15:50,73.35,73.35,73.35,73.35,100
04/03/2001,15:55,73.5,73.5,73.5,73.5,100
04/03/2001,16:02,73.46,73.46,73.46,73.46,100
04/04/2001,09:38,74.9,74.9,74.9,74.9,400
04/04/2001,09:43,75.46,75.7,75.46,75.7,16000
04/04/2001,09:45,76.1,76.1,76.1,76.1,300
04/04/2001,09:57,75.5,75.5,75.5,75.5,200
04/04/2001,10:01,76,76,76,76,1000
04/04/2001,10:05,75.4,75.4,75.4,75.4,6300
04/04/2001,10:08,75.5,75.5,75.5,75.5,1000
04/04/2001,10:14,76,76,76,76,25000
04/04/2001,10:20,76.46,76.46,76.46,76.46,100
04/04/2001,10:23,76.3,76.3,76.3,76.3,100
04/04/2001,10:25,75.9,75.9,75.9,75.9,1000
04/04/2001,10:26,75.9,75.9,75.9,75.9,600
04/04/2001,10:29,75.9,75.9,75.9,75.9,20000
04/04/2001,10:30,76,76,76,76,2000
04/04/2001,10:35,76.2,76.2,76.2,76.2,200
04/04/2001,10:36,76.45,76.5,76.45,76.5,10000
04/04/2001,10:40,76.01,76.01,76.01,76.01,100
04/04/2001,10:48,76.35,76.35,76.35,76.35,10000
04/04/2001,10:51,76.75,76.75,76.75,76.75,100
04/04/2001,10:52,76.75,76.75,76.5,76.5,15100
04/04/2001,10:53,76.75,76.75,76.75,76.75,100
04/04/2001,11:02,76.75,76.75,76.75,76.75,200
04/04/2001,11:11,76.75,76.75,76.75,76.75,7000
04/04/2001,11:33,77,77,77,77,15000
04/04/2001,11:39,77.35,77.35,77.35,77.35,600
04/04/2001,11:41,76.9,76.9,76.9,76.9,3000
04/04/2001,11:42,76.85,76.85,76.85,76.85,5000
04/04/2001,11:43,76.88,76.88,76.88,76.88,100
04/04/2001,11:45,77.15,77.15,77.15,77.15,500
04/04/2001,11:50,77.05,77.1,77.05,77.1,500
04/04/2001,12:10,77.59,77.59,77.59,77.59,100
04/04/2001,12:13,77.6,77.6,77.6,77.6,600
04/04/2001,12:47,77.25,77.25,77.25,77.25,10000
04/04/2001,12:51,77.2,77.2,77.2,77.2,100
04/04/2001,12:54,77.15,77.15,77.15,77.15,1000
04/04/2001,12:58,77.1,77.1,77.1,77.1,300
04/04/2001,13:26,76.5,76.5,76.5,76.5,2500
04/04/2001,13:27,76.45,76.45,76.45,76.45,400
04/04/2001,13:33,76.49,76.49,76.49,76.49,100
04/04/2001,13:35,76.55,76.55,76.55,76.55,600
04/04/2001,13:38,76.15,76.15,76.15,76.15,100
04/04/2001,13:45,76.04,76.04,76.04,76.04,200
04/04/2001,13:48,76,76,76,76,5000
04/04/2001,13:50,75.75,75.75,75.75,75.75,1300
04/04/2001,14:05,75.45,75.45,75.45,75.45,500
04/04/2001,14:21,76.48,76.48,76.48,76.48,15000
04/04/2001,14:24,76.5,76.5,76.5,76.5,100
04/04/2001,14:43,76.45,76.45,76.45,76.45,100
04/04/2001,14:51,76.35,76.35,76.35,76.35,100
04/04/2001,14:55,76.25,76.25,76.25,76.25,10000
04/04/2001,15:04,76.17,76.17,76.17,76.17,1500
04/04/2001,15:12,76.25,76.25,76.25,76.25,2000
04/04/2001,15:16,76.65,76.65,76.65,76.65,100
04/04/2001,15:27,76.25,76.25,76.25,76.25,500
04/04/2001,15:38,76.33,76.33,76.33,76.33,100
04/04/2001,15:39,76.35,76.35,76.35,76.35,2000
04/04/2001,15:42,76.35,76.35,76.35,76.35,8000
04/04/2001,15:49,76.5,76.5,76.5,76.5,100
04/05/2001,09:34,76.6,76.6,76.6,76.6,2400
04/05/2001,09:38,77.01,77.01,77.01,77.01,300
04/05/2001,09:44,76.8,76.8,76.8,76.8,100
04/05/2001,09:51,76.38,76.38,76.38,76.38,100
04/05/2001,10:05,78,78,78,78,100
04/05/2001,10:26,78.3,78.3,78.3,78.3,100
04/05/2001,10:27,78.3,78.3,78.3,78.3,1900
04/05/2001,10:28,78,78,78,78,10000
04/05/2001,10:35,78,78,78,78,15000
04/05/2001,10:37,78,78,78,78,100
04/05/2001,11:00,78.48,78.48,78.48,78.48,100
04/05/2001,11:01,78.35,78.5,78.35,78.5,10100
04/05/2001,11:43,78.9,78.9,78.9,78.9,100
04/05/2001,11:44,78.9,78.9,78.9,78.9,100
04/05/2001,11:47,78.7,78.7,78.7,78.7,15000
04/05/2001,11:53,78.65,78.65,78.65,78.65,5000
04/05/2001,11:54,78.67,78.67,78.67,78.67,100
04/05/2001,12:20,78.7,78.7,78.7,78.7,100
04/05/2001,12:31,79.2,79.2,79.2,79.2,300
04/05/2001,12:33,79.7,79.7,79.7,79.7,20000
04/05/2001,12:34,79.6,79.6,79.6,79.6,100
04/05/2001,12:44,79.71,79.71,79.71,79.71,700
04/05/2001,13:06,79.99,80,79.99,80,25200
04/05/2001,13:07,79.95,79.95,79.95,79.95,60000
04/05/2001,13:19,79.9,79.9,79.9,79.9,500
04/05/2001,13:26,80.04,80.04,80.04,80.04,1000
04/05/2001,13:48,80.5,80.5,80.5,80.5,200
04/05/2001,14:01,80,80,80,80,100
04/05/2001,14:12,80,80,80,80,100
04/05/2001,14:28,80.4,80.4,80.4,80.4,100
04/05/2001,14:31,80.1,80.1,80.1,80.1,100
04/05/2001,14:35,80.39,80.39,80.39,80.39,200
04/05/2001,14:36,80.48,80.48,80.48,80.48,500
04/05/2001,14:37,80.49,80.49,80.49,80.49,300
04/05/2001,14:40,80.15,80.15,80.15,80.15,200
04/05/2001,14:46,80.1,80.1,80.1,80.1,20000
04/05/2001,14:50,80.25,80.25,79.95,79.95,3100
04/05/2001,15:08,80.3,80.3,80.3,80.3,100
04/05/2001,15:09,79.95,79.95,79.95,79.95,100
04/05/2001,15:31,80.3,80.3,80.3,80.3,100
04/05/2001,15:33,80.25,80.25,80.25,80.25,200
04/05/2001,15:44,80.2,80.2,80.2,80.2,100
04/05/2001,15:45,80.26,80.26,80.26,80.26,100
04/05/2001,15:51,80.1,80.1,80.1,80.1,100
04/05/2001,15:54,79.76,79.76,79.76,79.76,500
04/05/2001,15:55,79.76,79.76,79.76,79.76,20000
04/06/2001,09:39,78.37,78.37,78.37,78.37,100
04/06/2001,09:44,77.8,77.8,77.8,77.8,200
04/06/2001,09:49,77.96,77.96,77.96,77.96,200
04/06/2001,10:00,78.43,78.43,78.43,78.43,200
04/06/2001,10:15,77.06,77.06,77.06,77.06,100
04/06/2001,10:16,77.05,77.05,77.05,77.05,100
04/06/2001,10:19,77.38,77.38,77.38,77.38,2300
04/06/2001,10:22,77.72,77.72,77.72,77.72,100
04/06/2001,10:38,77.24,77.24,77.24,77.24,5000
04/06/2001,10:40,77.32,77.32,77.32,77.32,5000
04/06/2001,10:43,77.51,77.51,77.51,77.51,100
04/06/2001,10:48,77.61,77.61,77.61,77.61,5000
04/06/2001,11:43,77.72,77.72,77.72,77.72,200
04/06/2001,11:51,77.44,77.44,77.44,77.44,100
04/06/2001,12:14,78.36,78.36,78.36,78.36,100
04/06/2001,12:48,78.48,78.48,78.48,78.48,100
04/06/2001,13:30,80.24,80.24,80.24,80.24,100
04/06/2001,14:05,80.78,80.78,80.78,80.78,1000
04/06/2001,14:26,79.9,79.9,79.9,79.9,300
04/06/2001,14:30,79.68,79.68,79.68,79.68,2000
04/06/2001,14:34,79.4,79.4,79.4,79.4,300
04/06/2001,14:35,79.4,79.4,79.4,79.4,100
04/06/2001,14:49,79.4,79.4,79.4,79.4,1000
04/06/2001,14:56,79.48,79.48,79.48,79.48,200
04/06/2001,15:08,79.72,79.72,79.72,79.72,100
04/06/2001,15:10,80,80,80,80,100
04/06/2001,15:33,79.71,79.71,79.71,79.71,100
04/09/2001,09:40,81.55,81.55,81.55,81.55,100
04/09/2001,09:45,81.9,81.9,81.9,81.9,5000
04/09/2001,09:46,82,82,81.66,81.66,200
04/09/2001,09:53,81.93,82.3,81.93,82.3,200
04/09/2001,10:11,82.3,82.3,82.3,82.3,1000
04/09/2001,10:14,82.45,82.45,82.45,82.45,10000
04/09/2001,10:18,82.5,82.5,82.5,82.5,100
04/09/2001,10:20,82.55,82.55,82.55,82.55,800
04/09/2001,10:23,82.7,82.7,82.7,82.7,100
04/09/2001,10:24,82.7,82.7,82.7,82.7,25000
04/09/2001,10:37,82.65,82.65,82.65,82.65,200
04/09/2001,10:49,82.6,82.6,82.6,82.6,5000
04/09/2001,11:17,82.75,82.75,82.75,82.75,5000
04/09/2001,11:40,82.5,82.5,82.5,82.5,100
04/09/2001,11:49,82.3,82.3,82.3,82.3,6000
04/09/2001,12:26,82.15,82.15,82.15,82.15,3000
04/09/2001,12:38,82.1,82.1,82.1,82.1,100
04/09/2001,13:33,82.23,82.23,82.23,82.23,100
04/09/2001,13:55,82.15,82.15,82.15,82.15,1000
04/09/2001,14:02,81.65,81.65,81.65,81.65,100
04/09/2001,14:19,81.1,81.1,81.1,81.1,3000
04/09/2001,14:49,80.8,80.85,80.8,80.85,200
04/09/2001,14:55,81.23,81.23,81.23,81.23,100
04/09/2001,14:56,81.45,81.45,81.45,81.45,15000
04/09/2001,15:22,81.65,81.65,81.65,81.65,100
04/09/2001,15:35,82,82,82,82,100
04/09/2001,15:37,82,82,82,82,20000
04/09/2001,15:40,81.77,81.77,81.77,81.77,100
04/09/2001,15:51,81.86,81.86,81.86,81.86,100
04/09/2001,15:55,82.05,82.05,82.05,82.05,200
04/09/2001,15:59,81.86,81.86,81.86,81.86,100
04/10/2001,09:41,82.54,82.54,82.54,82.54,300
04/10/2001,09:47,81.65,81.65,81.65,81.65,300
04/10/2001,09:48,81.29,81.29,81.29,81.29,1000
04/10/2001,09:58,82.15,82.15,82.15,82.15,20000
04/10/2001,09:59,82.2,82.2,82.2,82.2,26000
04/10/2001,10:04,82.3,82.3,82.3,82.3,100
04/10/2001,10:07,81.8,81.8,81.8,81.8,15000
04/10/2001,10:09,82.05,82.05,82.05,82.05,200
04/10/2001,10:12,81.83,81.83,81.83,81.83,200
04/10/2001,10:24,81.9,81.9,81.9,81.9,10000
04/10/2001,10:28,81.75,81.75,81.75,81.75,100
04/10/2001,10:33,81.56,81.56,81.56,81.56,100
04/10/2001,10:41,81.72,81.72,81.72,81.72,10000
04/10/2001,11:00,82.45,82.45,82.45,82.45,500
04/10/2001,11:06,83.1,83.1,83.1,83.1,2500
04/10/2001,11:27,84.25,84.25,84.25,84.25,10000
04/10/2001,11:30,83.87,83.87,83.87,83.87,400
04/10/2001,11:52,84.27,84.27,84.27,84.27,5000
04/10/2001,11:53,84.25,84.25,84.25,84.25,300
04/10/2001,12:09,84,84,84,84,300
04/10/2001,12:27,83.9,83.9,83.9,83.9,500
04/10/2001,12:36,83.99,83.99,83.99,83.99,100
04/10/2001,12:44,83.6,83.6,83.6,83.6,200
04/10/2001,12:46,83.65,83.65,83.65,83.65,100
04/10/2001,12:49,83.79,83.79,83.79,83.79,100
04/10/2001,12:50,83.45,83.45,83.45,83.45,10000
04/10/2001,12:53,83.35,83.35,83.35,83.35,5000
04/10/2001,13:00,83.1,83.1,83.1,83.1,10000
04/10/2001,13:11,83.6,83.6,83.6,83.6,100
04/10/2001,13:34,84,84,84,84,1500
04/10/2001,13:44,84.1,84.1,84.1,84.1,200
04/10/2001,14:32,83.1,83.1,83.1,83.1,100
04/10/2001,14:39,83.2,83.2,83.2,83.2,100
04/10/2001,14:50,83.82,83.82,83.82,83.82,100
04/10/2001,14:57,83.55,83.55,83.55,83.55,300
04/10/2001,15:16,84,84.1,84,84.1,200
04/10/2001,15:22,84.05,84.05,84.05,84.05,300
04/10/2001,15:36,84,84,84,84,10000
04/10/2001,15:38,83.7,83.7,83.7,83.7,200
04/10/2001,15:39,83.9,83.9,83.9,83.9,10000
04/10/2001,15:41,84,84,84,84,10000
04/10/2001,15:42,84,84,84,84,100
04/10/2001,15:52,83.95,83.95,83.95,83.95,1000
04/10/2001,15:58,83.8,83.8,83.8,83.8,100
04/10/2001,16:01,83.8,83.8,83.8,83.8,20000
04/11/2001,09:35,84.25,84.25,84,84,13400
04/11/2001,09:36,84,84,84,84,20000
04/11/2001,09:38,84.15,84.35,84.15,84.35,300
04/11/2001,09:39,84.5,84.5,84.5,84.5,100
04/11/2001,09:40,84.8,84.8,84.8,84.8,500
04/11/2001,09:43,84.6,84.6,84.6,84.6,2000
04/11/2001,09:44,84.3,84.3,84.3,84.3,100
04/11/2001,09:48,84,84,84,84,1000
04/11/2001,09:49,84,84,83.95,83.95,3100
04/11/2001,09:50,83.8,83.8,83.8,83.8,1100
04/11/2001,09:51,83.7,83.7,83.7,83.7,1200
04/11/2001,09:53,83.45,83.45,83.45,83.45,1000
04/11/2001,09:54,83.5,83.5,83.45,83.45,200
04/11/2001,09:55,83.34,83.45,83.34,83.45,2000
04/11/2001,09:56,83.4,83.4,83.4,83.4,1500
04/11/2001,09:57,83.25,83.25,83.25,83.25,1000
04/11/2001,09:58,83,83,83,83,500
04/11/2001,09:59,83,83,83,83,15000
04/11/2001,10:00,83,83,83,83,1000
04/11/2001,10:02,83,83,83,83,100
04/11/2001,10:04,83.45,83.45,83.45,83.45,1500
04/11/2001,10:06,83.55,83.55,83.55,83.55,900
04/11/2001,10:07,83.45,83.45,83.45,83.45,4000
04/11/2001,10:14,83.55,83.55,83.55,83.55,300
04/11/2001,10:16,83.5,83.5,83.5,83.5,1000
04/11/2001,10:18,83.35,83.35,83.35,83.35,100
04/11/2001,10:19,83.2,83.25,83.15,83.25,36200
04/11/2001,10:22,83.35,83.35,83.35,83.35,100
04/11/2001,10:23,83.36,83.36,83.36,83.36,100
04/11/2001,10:25,83.3,83.3,83.3,83.3,100
04/11/2001,10:37,83.2,83.2,83.2,83.2,5000
04/11/2001,10:43,83,83,83,83,1000
04/11/2001,10:44,82.85,82.85,82.85,82.85,9000
04/11/2001,10:48,82.85,82.85,82.85,82.85,2000
04/11/2001,10:51,82.9,82.9,82.9,82.9,100
04/11/2001,10:54,82.64,82.64,82.64,82.64,200
04/11/2001,11:01,82.64,82.64,82.64,82.64,200
04/11/2001,11:03,82.7,82.7,82.7,82.7,100
04/11/2001,11:04,82.56,82.8,82.56,82.8,300
04/11/2001,11:14,83.18,83.18,83.18,83.18,8000
04/11/2001,11:15,83.1,83.1,83.1,83.1,4000
04/11/2001,11:16,83.19,83.19,83.19,83.19,100
04/11/2001,11:18,82.9,82.9,82.9,82.9,100
04/11/2001,11:22,83.1,83.1,83.1,83.1,2000
04/11/2001,11:29,83.35,83.35,83.35,83.35,100
04/11/2001,11:33,83.05,83.05,83.05,83.05,8000
04/11/2001,11:35,83.05,83.15,83.05,83.15,3100
04/11/2001,11:36,83.05,83.05,83.05,83.05,1100
04/11/2001,11:43,83,83,82.95,82.95,7600
04/11/2001,11:44,83.01,83.01,83.01,83.01,100
04/11/2001,11:49,83.05,83.05,83.05,83.05,500
04/11/2001,11:51,82.9,82.9,82.9,82.9,400
04/11/2001,11:52,83,83,83,83,100
04/11/2001,11:56,82.6,82.6,82.6,82.6,500
04/11/2001,12:06,83.1,83.1,83.1,83.1,100
04/11/2001,12:23,82.9,82.9,82.9,82.9,200
04/11/2001,13:00,82.7,82.7,82.7,82.7,100
04/11/2001,13:31,82.75,82.75,82.75,82.75,600
04/11/2001,13:45,82.81,82.81,82.81,82.81,100
04/11/2001,14:02,82.4,82.4,82.4,82.4,5000
04/11/2001,14:05,82.4,82.4,82.4,82.4,3000
04/11/2001,14:06,82.4,82.4,82.4,82.4,5000
04/11/2001,14:08,82.5,82.5,82.5,82.5,2000
04/11/2001,14:12,82.47,82.47,82.47,82.47,100
04/11/2001,14:16,82.71,82.75,82.71,82.75,10000
04/11/2001,14:23,82.35,82.35,82.35,82.35,2000
04/11/2001,14:25,82.51,82.55,82.51,82.55,10000
04/11/2001,14:31,82.35,82.35,82.35,82.35,100
04/11/2001,14:44,82.76,82.76,82.76,82.76,2000
04/11/2001,14:45,82.75,82.75,82.75,82.75,8000
04/11/2001,14:47,82.74,82.74,82.74,82.74,2000
04/11/2001,14:48,82.8,82.8,82.8,82.8,8000
04/11/2001,15:03,82.56,82.56,82.56,82.56,100
04/11/2001,15:17,82.53,82.53,82.53,82.53,100
04/11/2001,15:38,82.6,82.6,82.6,82.6,2000
04/11/2001,15:52,82.5,82.58,82.5,82.58,400
04/11/2001,15:57,82.55,82.55,82.55,82.55,200
04/11/2001,16:00,82.35,82.35,82.35,82.35,100
04/12/2001,09:38,83.25,83.25,83.25,83.25,1500
04/12/2001,09:48,83.58,83.58,83.58,83.58,200
04/12/2001,09:50,83.85,83.85,83.85,83.85,10700
04/12/2001,09:54,83.2,83.2,83.2,83.2,2000
04/12/2001,10:06,83.7,83.7,83.7,83.7,2000
04/12/2001,10:14,84.33,84.4,84.33,84.4,4000
04/12/2001,10:17,84.2,84.2,84.2,84.2,2000
04/12/2001,10:18,84.25,84.25,84.25,84.25,1600
04/12/2001,10:19,84.25,84.25,84.25,84.25,2000
04/12/2001,10:27,84.35,84.35,84.35,84.35,500
04/12/2001,10:48,84.14,84.14,84.14,84.14,200
04/12/2001,11:14,84.02,84.02,84.02,84.02,500
04/12/2001,11:26,84.42,84.42,84.42,84.42,100
04/12/2001,11:56,84.29,84.29,84.29,84.29,100
04/12/2001,12:05,83.81,83.81,83.81,83.81,400
04/12/2001,12:21,83.8,83.8,83.8,83.8,2000
04/12/2001,12:23,83.7,83.7,83.7,83.7,2000
04/12/2001,12:29,83.87,83.87,83.87,83.87,100
04/12/2001,13:01,83.82,83.82,83.82,83.82,100
04/12/2001,13:12,83.85,83.85,83.75,83.75,200
04/12/2001,13:17,83.75,83.75,83.75,83.75,500
04/12/2001,13:21,83.56,83.56,83.56,83.56,200
04/12/2001,13:25,83.75,83.75,83.75,83.75,100
04/12/2001,13:45,83.5,83.5,83.5,83.5,2000
04/12/2001,13:48,83.73,83.73,83.73,83.73,100
04/12/2001,14:08,84.04,84.04,84.04,84.04,100
04/12/2001,14:13,84.07,84.07,84.07,84.07,200
04/12/2001,14:27,84.16,84.16,84.16,84.16,100
04/12/2001,14:38,84.28,84.28,84.28,84.28,100
04/12/2001,14:41,84.32,84.32,84.32,84.32,100
04/12/2001,14:45,84.3,84.3,84.3,84.3,300
04/12/2001,14:48,84.04,84.04,84.04,84.04,500
04/12/2001,15:01,83.7,83.7,83.7,83.7,500
04/12/2001,15:12,83.4,83.4,83.36,83.36,2500
04/12/2001,15:16,83.3,83.3,83.3,83.3,200
04/12/2001,15:26,83.1,83.1,83.1,83.1,500
04/12/2001,15:33,82.97,82.97,82.97,82.97,200
04/12/2001,15:35,83.24,83.24,83.24,83.24,300
04/12/2001,15:44,83.3,83.3,83.3,83.3,15000
04/12/2001,15:49,83.32,83.32,83.32,83.32,100
04/12/2001,16:00,83.44,83.44,83.44,83.44,200
04/16/2001,09:37,83.7,83.7,83.7,83.7,6000
04/16/2001,09:39,84.5,84.5,84.5,84.5,700
04/16/2001,09:43,84.3,84.3,84.3,84.3,2000
04/16/2001,09:54,84.34,84.34,84.34,84.34,100
04/16/2001,09:55,84.32,84.32,84.32,84.32,1000
04/16/2001,09:59,84.48,84.48,84.48,84.48,1000
04/16/2001,10:07,84.41,84.41,84.41,84.41,100
04/16/2001,10:24,84.44,84.44,84.44,84.44,400
04/16/2001,10:36,84,84,84,84,200
04/16/2001,10:40,84.23,84.23,84.23,84.23,700
04/16/2001,10:47,84.43,84.43,84.43,84.43,200
04/16/2001,10:49,84.44,84.44,84.44,84.44,100
04/16/2001,10:55,84.44,84.44,84.44,84.44,100
04/16/2001,10:56,84.55,84.55,84.55,84.55,600
04/16/2001,11:24,84.72,84.72,84.72,84.72,700
04/16/2001,11:30,84.6,84.65,84.6,84.65,400
04/16/2001,11:36,84.77,84.77,84.77,84.77,700
04/16/2001,11:44,84.8,84.8,84.8,84.8,500
04/16/2001,11:46,84.9,84.9,84.9,84.9,10000
04/16/2001,11:47,84.92,84.92,84.92,84.92,1000
04/16/2001,11:59,84.92,84.92,84.92,84.92,300
04/16/2001,12:26,85.1,85.1,85.1,85.1,100
04/16/2001,12:28,85.1,85.1,85.1,85.1,900
04/16/2001,12:29,85.1,85.1,85.1,85.1,300
04/16/2001,12:35,85.04,85.04,85.04,85.04,100
04/16/2001,12:53,84.9,84.9,84.9,84.9,200
04/16/2001,12:59,84.85,84.85,84.85,84.85,300
04/16/2001,13:01,84.88,84.88,84.88,84.88,400
04/16/2001,13:08,84.75,84.82,84.75,84.82,700
04/16/2001,13:18,85,85,85,85,1500
04/16/2001,13:20,84.85,84.85,84.85,84.85,100
04/16/2001,13:23,84.92,84.92,84.92,84.92,100
04/16/2001,13:30,84.8,84.8,84.8,84.8,300
04/16/2001,13:42,84.67,84.67,84.67,84.67,1000
04/16/2001,13:49,84.75,84.75,84.75,84.75,100
04/16/2001,14:10,84.85,84.85,84.85,84.85,100
04/16/2001,14:20,84.75,84.75,84.75,84.75,100
04/16/2001,14:39,84.5,84.5,84.5,84.5,600
04/16/2001,14:45,84.16,84.16,84.16,84.16,600
04/16/2001,15:01,84.14,84.14,84.14,84.14,200
04/16/2001,15:16,84.12,84.12,84.12,84.12,100
04/16/2001,15:25,84.28,84.28,84.28,84.28,200
04/16/2001,15:44,84.6,84.6,84.6,84.6,50000
04/17/2001,09:38,84.7,84.7,84.7,84.7,500
04/17/2001,09:39,85.2,85.2,85.2,85.2,100
04/17/2001,09:44,85.26,85.26,85.26,85.26,100
04/17/2001,09:45,85.26,85.26,85.26,85.26,300
04/17/2001,09:46,85.25,85.25,85.25,85.25,2000
04/17/2001,09:49,84.65,84.65,84.65,84.65,100
04/17/2001,09:52,84.05,84.05,84,84,800
04/17/2001,10:07,83.84,83.84,83.84,83.84,100
04/17/2001,10:08,84,84,84,84,2000
04/17/2001,10:09,84.04,84.04,84.04,84.04,500
04/17/2001,10:25,84.43,84.43,84.43,84.43,500
04/17/2001,10:29,84.6,84.6,84.6,84.6,500
04/17/2001,10:59,85.4,85.5,85.4,85.5,1100
04/17/2001,11:02,85.92,85.92,85.92,85.92,1500
04/17/2001,11:04,85.6,85.6,85.6,85.6,1000
04/17/2001,11:08,85.68,85.68,85.68,85.68,600
04/17/2001,11:24,86,86,86,86,700
04/17/2001,11:47,85.44,85.44,85.44,85.44,5000
04/17/2001,11:49,85.68,85.68,85.68,85.68,500
04/17/2001,11:50,85.8,85.8,85.8,85.8,100
04/17/2001,12:10,85.45,85.45,85.45,85.45,2000
04/17/2001,12:29,85.48,85.48,85.48,85.48,100
04/17/2001,12:36,85.15,85.15,85.15,85.15,100
04/17/2001,13:05,85.2,85.2,85.2,85.2,100
04/17/2001,13:06,85.11,85.11,85.11,85.11,40000
04/17/2001,13:09,85.04,85.04,85.04,85.04,100
04/17/2001,13:36,85.05,85.05,85.05,85.05,200
04/17/2001,13:41,85.11,85.11,85.11,85.11,100
04/17/2001,14:11,85.25,85.25,85.25,85.25,10000
04/17/2001,15:09,85.64,85.64,85.64,85.64,100
04/17/2001,15:12,85.63,85.63,85.63,85.63,100
04/17/2001,15:19,85.81,85.81,85.81,85.81,200
04/17/2001,15:49,85.98,85.98,85.98,85.98,2400
04/17/2001,15:50,85.9,85.9,85.9,85.9,300
04/18/2001,09:38,85.25,85.25,85.25,85.25,300
04/18/2001,09:39,85,85,85,85,100
04/18/2001,09:45,84.8,84.8,84.8,84.8,20000
04/18/2001,09:47,84.3,84.3,84.3,84.3,15000
04/18/2001,09:48,84.28,84.3,84.28,84.3,3200
04/18/2001,10:09,84.2,84.2,84.2,84.2,20000
04/18/2001,10:10,84.2,84.2,84.2,84.2,20100
04/18/2001,10:14,84,84,84,84,300
04/18/2001,10:15,84.2,84.2,84.2,84.2,200
04/18/2001,10:40,84.12,84.12,84.12,84.12,100
04/18/2001,10:53,84.08,84.08,84.08,84.08,100
04/18/2001,10:55,84.12,84.12,84.12,84.12,4000
04/18/2001,10:59,85,85,85,85,500
04/18/2001,11:01,85.25,85.25,85.25,85.25,500
04/18/2001,11:05,85.25,85.25,85.25,85.25,9500
04/18/2001,11:13,85.04,85.04,85.04,85.04,100
04/18/2001,11:20,85.75,85.75,85.75,85.75,600
04/18/2001,11:24,86.37,86.37,86.37,86.37,100
04/18/2001,11:41,86.36,86.36,86.36,86.36,100
04/18/2001,11:42,85.92,85.92,85.92,85.92,5000
04/18/2001,11:46,86,86,86,86,100
04/18/2001,11:49,85.96,85.96,85.96,85.96,5000
04/18/2001,11:55,86.46,86.46,86.46,86.46,100
04/18/2001,12:08,86.61,86.61,86.61,86.61,100
04/18/2001,12:13,86.5,86.6,86.5,86.6,20000
04/18/2001,12:24,86.5,86.5,86.5,86.5,200
04/18/2001,12:56,85.92,85.92,85.92,85.92,100
04/18/2001,13:04,85.69,85.69,85.69,85.69,2500
04/18/2001,13:17,85.4,85.79,85.4,85.79,700
04/18/2001,13:34,85.56,85.56,85.56,85.56,100
04/18/2001,13:43,85.45,85.45,85.45,85.45,50000
04/18/2001,13:48,85.08,85.08,85.08,85.08,100
04/18/2001,13:51,85.04,85.04,85.04,85.04,2500
04/18/2001,14:35,84.4,84.4,84.4,84.4,500
04/18/2001,14:36,84.32,84.32,84.32,84.32,14500
04/18/2001,14:40,84.48,84.48,84.48,84.48,100
04/18/2001,14:41,84.15,84.15,84.15,84.15,600
04/18/2001,14:52,83.88,83.88,83.88,83.88,1400
04/18/2001,14:53,83.84,83.84,83.84,83.84,100
04/18/2001,15:15,83.5,83.5,83.5,83.5,300
04/18/2001,15:19,83.35,83.35,83.35,83.35,10000
04/18/2001,15:45,83.52,83.52,83.52,83.52,1000
04/18/2001,16:01,83.52,83.6,83.52,83.6,2400
04/19/2001,09:41,83.68,83.68,83.68,83.68,100
04/19/2001,09:42,83.68,83.68,83.68,83.68,100
04/19/2001,09:45,83.1,83.1,83.1,83.1,500
04/19/2001,09:46,83.05,83.05,83.05,83.05,500
04/19/2001,09:47,83.01,83.01,82.96,82.96,6200
04/19/2001,09:48,83.12,83.12,83.12,83.12,100
04/19/2001,09:54,82.36,82.36,82.36,82.36,2500
04/19/2001,10:06,82.92,82.92,82.92,82.92,60000
04/19/2001,10:13,82.12,82.12,82.12,82.12,500
04/19/2001,10:17,82.26,82.26,82.26,82.26,100
04/19/2001,10:24,82.55,82.55,82.55,82.55,5000
04/19/2001,10:33,82.23,82.23,82.23,82.23,200
04/19/2001,10:44,82.2,82.2,82.2,82.2,3600
04/19/2001,10:53,81.95,81.95,81.95,81.95,100
04/19/2001,11:05,81.55,81.55,81.55,81.55,100
04/19/2001,11:07,81.4,81.4,81.4,81.4,3100
04/19/2001,11:08,81.6,81.6,81.6,81.6,1000
04/19/2001,11:09,81.6,81.6,81.6,81.6,1000
04/19/2001,11:11,81.6,81.6,81.6,81.6,1000
04/19/2001,11:12,81.5,81.5,81.5,81.5,200
04/19/2001,11:21,81.4,81.4,81.4,81.4,2000
04/19/2001,11:24,81.45,81.45,81.45,81.45,1000
04/19/2001,11:34,81.5,81.5,81.5,81.5,500
04/19/2001,11:35,81.55,81.55,81.55,81.55,15000
04/19/2001,11:52,81.7,81.7,81.55,81.55,5400
04/19/2001,12:01,81.55,81.55,81.55,81.55,500
04/19/2001,12:02,81.45,81.45,81.45,81.45,100
04/19/2001,12:09,81.6,81.6,81.6,81.6,200
04/19/2001,12:10,81.6,81.6,81.6,81.6,5000
04/19/2001,12:19,81.65,81.65,81.65,81.65,100
04/19/2001,12:21,81.7,81.7,81.45,81.45,1100
04/19/2001,12:23,81.75,81.75,81.75,81.75,4000
04/19/2001,12:24,81.45,81.45,81.45,81.45,100
04/19/2001,12:28,81.85,81.85,81.85,81.85,5000
04/19/2001,13:00,81.75,81.75,81.75,81.75,5000
04/19/2001,13:20,81.59,81.59,81.59,81.59,200
04/19/2001,13:21,81.6,81.6,81.6,81.6,2000
04/19/2001,13:22,81.85,81.85,81.85,81.85,5000
04/19/2001,13:36,82.08,82.08,82.08,82.08,10000
04/19/2001,14:02,81.92,81.92,81.92,81.92,400
04/19/2001,14:03,81.7,81.7,81.7,81.7,200
04/19/2001,14:23,81.55,81.55,81.55,81.55,200
04/19/2001,14:37,81.55,81.55,81.55,81.55,100
04/19/2001,14:38,81.55,81.55,81.55,81.55,200
04/19/2001,14:49,81.45,81.45,81.45,81.45,300
04/19/2001,14:58,81.1,81.1,81.1,81.1,10000
04/19/2001,15:11,81,81,80.85,80.85,1000
04/19/2001,15:13,81.1,81.1,81.1,81.1,500
04/19/2001,15:15,80.8,80.8,80.8,80.8,100
04/19/2001,15:16,80.81,80.81,80.81,80.81,100
04/19/2001,15:32,81.05,81.05,81.05,81.05,100
04/19/2001,15:44,81.1,81.1,81.1,81.1,300
04/19/2001,15:50,81.03,81.03,81.03,81.03,1000
04/19/2001,16:04,81.29,81.29,81.29,81.29,10000
04/20/2001,09:42,81.75,81.75,81.75,81.75,400
04/20/2001,09:44,82.05,82.05,82.05,82.05,500
04/20/2001,09:46,82.2,82.2,82.2,82.2,1000
04/20/2001,09:48,82.45,82.45,82.45,82.45,14500
04/20/2001,09:49,82.23,82.23,82.23,82.23,100
04/20/2001,09:50,82.22,82.22,82.22,82.22,10000
04/20/2001,10:00,82.65,82.65,82.65,82.65,15000
04/20/2001,10:05,82.85,82.85,82.85,82.85,500
04/20/2001,10:06,83,83,83,83,1500
04/20/2001,10:25,82.65,82.65,82.65,82.65,10000
04/20/2001,10:36,83.2,83.2,83.2,83.2,100
04/20/2001,10:42,83.25,83.25,83.25,83.25,1000
04/20/2001,10:44,83.15,83.15,83.15,83.15,300
04/20/2001,10:46,83.18,83.18,83.18,83.18,100
04/20/2001,10:49,83.15,83.15,83.15,83.15,1000
04/20/2001,11:04,83.55,83.55,83.41,83.41,2100
04/20/2001,11:05,83.41,83.41,83.4,83.4,15100
04/20/2001,11:09,83.4,83.4,83.4,83.4,10000
04/20/2001,11:33,82.65,82.65,82.65,82.65,5000
04/20/2001,11:35,82.65,83.05,82.65,83.05,5500
04/20/2001,11:49,83.09,83.09,83.09,83.09,100
04/20/2001,12:01,82.8,82.8,82.8,82.8,100
04/20/2001,12:03,82.85,82.85,82.85,82.85,200
04/20/2001,12:09,82.75,82.75,82.75,82.75,100
04/20/2001,12:11,82.77,82.77,82.77,82.77,100
04/20/2001,13:11,83.33,83.33,83.33,83.33,500
04/20/2001,13:45,83.36,83.36,83.36,83.36,300
04/20/2001,13:50,83.15,83.15,83.15,83.15,31000
04/20/2001,14:14,83.2,83.2,83.2,83.2,400
04/20/2001,15:05,83.45,83.45,83.45,83.45,100
04/20/2001,15:45,83.25,83.25,83.25,83.25,100
04/20/2001,15:52,83.35,83.35,83.35,83.35,200
04/20/2001,15:58,83.2,83.2,83.2,83.2,200
04/20/2001,16:00,83.15,83.15,83.15,83.15,500
04/23/2001,09:39,85,85,84.62,84.62,4700
04/23/2001,09:40,84.6,85,84.6,84.6,600
04/23/2001,09:48,85,85,85,85,100
04/23/2001,09:49,85.1,85.1,85.1,85.1,200
04/23/2001,09:59,85.05,85.05,85.05,85.05,12500
04/23/2001,10:05,85.3,85.3,85.3,85.3,200
04/23/2001,10:06,85.2,85.2,85.2,85.2,7500
04/23/2001,10:07,85.35,85.55,85.2,85.55,19000
04/23/2001,10:16,85.4,85.4,85.4,85.4,500
04/23/2001,10:25,85.4,85.4,85.4,85.4,100
04/23/2001,10:36,85.8,85.8,85.8,85.8,500
04/23/2001,10:46,85.45,85.45,85.45,85.45,100
04/23/2001,10:58,85.55,85.55,85.55,85.55,100
04/23/2001,11:04,85.75,85.75,85.75,85.75,5000
04/23/2001,11:13,85.6,85.6,85.6,85.6,1000
04/23/2001,11:16,86,86,86,86,5000
04/23/2001,11:23,85.65,85.65,85.65,85.65,200
04/23/2001,11:35,85.6,85.6,85.6,85.6,100
04/23/2001,11:47,85.45,85.45,85.45,85.45,100
04/23/2001,11:50,85.55,85.55,85.55,85.55,25000
04/23/2001,11:54,85.45,85.45,85.45,85.45,200
04/23/2001,11:56,85.7,85.7,85.7,85.7,100
04/23/2001,12:14,85.84,85.84,85.84,85.84,100
04/23/2001,12:21,85.82,85.82,85.82,85.82,200
04/23/2001,12:27,85.7,85.7,85.7,85.7,200
04/23/2001,13:10,85.91,85.91,85.91,85.91,300
04/23/2001,13:17,86,86,86,86,100
04/23/2001,13:18,86,86,86,86,200
04/23/2001,13:37,86,86,86,86,2200
04/23/2001,13:56,86.12,86.12,86.12,86.12,500
04/23/2001,14:03,86.24,86.24,86.24,86.24,500
04/23/2001,14:06,86.28,86.28,86.28,86.28,1000
04/23/2001,14:13,86.16,86.16,86.16,86.16,100
04/23/2001,14:21,86.15,86.15,86.15,86.15,200
04/23/2001,14:40,86,86,86,86,100
04/23/2001,15:02,86.18,86.18,86.18,86.18,100
04/23/2001,15:34,86,86,86,86,500
04/23/2001,15:59,85.67,85.67,85.67,85.67,200
04/24/2001,09:38,87,87,87,87,400
04/24/2001,09:40,86.85,86.85,86.85,86.85,100
04/24/2001,09:44,87,87,87,87,400
04/24/2001,09:57,86.5,86.5,86.5,86.5,200
04/24/2001,10:09,86.95,86.95,86.95,86.95,100
04/24/2001,10:10,87,87,87,87,12500
04/24/2001,10:11,87.28,87.28,87.28,87.28,100
04/24/2001,10:13,87,87,87,87,100
04/24/2001,10:14,86.89,86.89,86.89,86.89,100
04/24/2001,10:24,86.72,86.72,86.72,86.72,100
04/24/2001,10:26,86.5,86.5,86.36,86.36,600
04/24/2001,10:28,86.74,86.74,86.74,86.74,100
04/24/2001,10:30,86.41,86.41,86.41,86.41,2000
04/24/2001,10:37,86.75,86.75,86.75,86.75,200
04/24/2001,10:39,86.4,86.55,86.4,86.55,11000
04/24/2001,10:46,86.25,86.25,86.25,86.25,5000
04/24/2001,10:59,86.09,86.09,86.09,86.09,200
04/24/2001,11:00,85.95,85.95,85.95,85.95,20000
04/24/2001,11:02,86.1,86.1,86.1,86.1,300
04/24/2001,11:04,86.25,86.25,86.25,86.25,100
04/24/2001,11:06,86.56,86.56,86.56,86.56,1000
04/24/2001,11:09,86.2,86.2,86.2,86.2,100
04/24/2001,11:19,86.1,86.1,86.1,86.1,1000
04/24/2001,11:21,86.43,86.43,86.43,86.43,100
04/24/2001,11:28,86.49,86.49,86.49,86.49,200
04/24/2001,11:29,86.49,86.5,86.49,86.5,500
04/24/2001,11:39,86.74,86.74,86.74,86.74,100
04/24/2001,12:08,86.5,86.5,86.5,86.5,100
04/24/2001,12:09,86.6,86.6,86.6,86.6,100
04/24/2001,12:11,86.28,86.52,86.28,86.52,40200
04/24/2001,12:14,86,86,86,86,100
04/24/2001,12:26,86.12,86.12,86.12,86.12,100
04/24/2001,12:48,85.68,85.68,85.68,85.68,600
04/24/2001,12:52,85.5,85.5,85.27,85.27,400
04/24/2001,13:04,85.25,85.25,85.25,85.25,20000
04/24/2001,13:28,85.4,85.4,85.4,85.4,20200
04/24/2001,13:43,85.32,85.32,85.32,85.32,100
04/24/2001,13:49,85.24,85.24,85.24,85.24,100
04/24/2001,14:02,84.88,84.88,84.88,84.88,15000
04/24/2001,14:04,84.88,85.1,84.88,85.1,200
04/24/2001,14:08,84.76,84.76,84.76,84.76,100
04/24/2001,14:13,85,85,85,85,100
04/24/2001,14:23,85.08,85.08,85.08,85.08,100
04/24/2001,14:25,84.8,84.8,84.8,84.8,100
04/24/2001,15:05,85.72,85.72,85.72,85.72,100
04/24/2001,15:13,85.51,85.51,85.51,85.51,100
04/24/2001,15:20,85.5,85.5,85.5,85.5,700
04/24/2001,15:21,85.5,85.5,85.5,85.5,100
04/24/2001,15:52,85.59,85.59,85.59,85.59,100
04/25/2001,09:36,85.35,85.35,85.35,85.35,2000
04/25/2001,09:37,85,85,85,85,500
04/25/2001,09:46,84.7,84.7,84.7,84.7,200
04/25/2001,09:47,84.5,84.5,84.5,84.5,15000
04/25/2001,09:48,84.76,84.76,84.76,84.76,100
04/25/2001,09:51,84.6,84.6,84.6,84.6,100
04/25/2001,09:56,84.92,84.92,84.92,84.92,100
04/25/2001,10:08,84.4,84.4,84.4,84.4,100
04/25/2001,10:17,84.65,84.65,84.65,84.65,100
04/25/2001,10:21,85.34,85.34,85.34,85.34,200
04/25/2001,10:28,85.95,85.95,85.95,85.95,15000
04/25/2001,10:34,86,86,86,86,500
04/25/2001,11:13,86.2,86.2,86.2,86.2,200
04/25/2001,11:38,86.75,86.75,86.75,86.75,500
04/25/2001,11:44,86.44,86.44,86.44,86.44,200
04/25/2001,11:53,86.88,86.88,86.88,86.88,1000
04/25/2001,11:55,86.96,86.96,86.96,86.96,1000
04/25/2001,12:18,86.6,86.6,86.6,86.6,10000
04/25/2001,12:28,86.8,86.98,86.8,86.98,600
04/25/2001,12:43,86.8,86.8,86.8,86.8,100
04/25/2001,12:51,86.9,86.9,86.9,86.9,300
04/25/2001,12:57,86.84,86.84,86.84,86.84,1000
04/25/2001,12:59,86.8,86.8,86.8,86.8,1000
04/25/2001,13:02,86.75,86.75,86.75,86.75,1000
04/25/2001,13:05,86.64,86.64,86.64,86.64,500
04/25/2001,13:22,86.74,86.74,86.74,86.74,1500
04/25/2001,13:28,86.9,86.9,86.9,86.9,100
04/25/2001,13:29,86.9,87,86.9,87,700
04/25/2001,13:45,87,87,87,87,700
04/25/2001,13:59,86.45,86.45,86.45,86.45,500
04/25/2001,14:00,86.41,86.41,86.41,86.41,600
04/25/2001,14:01,86.41,86.41,86.41,86.41,2000
04/25/2001,14:26,86.48,86.48,86.48,86.48,200
04/25/2001,14:49,86.3,86.3,86.3,86.3,500
04/25/2001,15:21,87,87,87,87,100
04/25/2001,15:42,87.12,87.12,87.12,87.12,100
04/25/2001,15:43,87.12,87.12,87.12,87.12,500
04/25/2001,15:44,87.27,87.27,87.27,87.27,100
04/25/2001,15:54,87.28,87.28,87.28,87.28,100
04/25/2001,15:57,87.36,87.36,87.36,87.36,200
04/25/2001,15:59,87.36,87.36,87.36,87.36,100
04/26/2001,09:54,90.62,90.62,90.62,90.62,10600
04/26/2001,09:56,90.71,90.71,90.71,90.71,2500
04/26/2001,09:58,90.65,90.65,90.6,90.6,30000
04/26/2001,09:59,90.8,90.8,90.8,90.8,600
04/26/2001,10:00,91.28,91.28,91.28,91.28,200
04/26/2001,10:08,91.18,91.18,91.18,91.18,700
04/26/2001,10:12,91.5,91.5,91.5,91.5,15000
04/26/2001,10:14,91.4,91.5,91.4,91.5,700
04/26/2001,10:15,91.9,91.9,91.9,91.9,1400
04/26/2001,10:22,92.05,92.05,92.05,92.05,600
04/26/2001,10:28,92.2,92.2,92.2,92.2,75000
04/26/2001,10:29,92,92,92,92,500
04/26/2001,10:32,92,92,92,92,1000
04/26/2001,10:42,92,92,92,92,200
04/26/2001,10:57,92,92,92,92,1000
04/26/2001,10:59,92.15,92.15,92.15,92.15,100
04/26/2001,11:01,92.12,92.12,92.12,92.12,200
04/26/2001,11:08,92,92,92,92,2000
04/26/2001,11:09,92.2,92.2,92.2,92.2,14000
04/26/2001,11:14,92.12,92.12,92.12,92.12,200
04/26/2001,11:17,91.84,91.84,91.84,91.84,100
04/26/2001,11:18,92,92,92,92,15000
04/26/2001,11:21,92.07,92.07,92.07,92.07,100
04/26/2001,11:33,91.9,91.9,91.9,91.9,100
04/26/2001,11:35,91.64,91.64,91.64,91.64,1000
04/26/2001,11:36,91.67,91.67,91.67,91.67,200
04/26/2001,11:54,91.95,91.95,91.95,91.95,500
04/26/2001,12:16,92.07,92.07,92.07,92.07,300
04/26/2001,12:18,91.88,91.88,91.88,91.88,100
04/26/2001,12:21,92.05,92.05,92.05,92.05,100
04/26/2001,12:39,92.05,92.05,92.05,92.05,100
04/26/2001,12:53,92.2,92.2,91.96,91.96,200
04/26/2001,13:14,91.92,91.92,91.92,91.92,10100
04/26/2001,13:26,92.16,92.16,92.16,92.16,100
04/26/2001,13:29,92.2,92.2,92.2,92.2,200
04/26/2001,13:30,92.37,92.37,92.37,92.37,200
04/26/2001,13:38,92.51,92.51,92.51,92.51,100
04/26/2001,13:47,92.2,92.2,92.2,92.2,100
04/26/2001,13:58,92.28,92.28,92.28,92.28,100
04/26/2001,14:31,92.48,92.48,92.48,92.48,100
04/26/2001,14:50,92.2,92.2,92.2,92.2,100
04/26/2001,14:51,91.96,91.96,91.96,91.96,500
04/26/2001,15:27,92.03,92.03,92.03,92.03,100
04/26/2001,15:37,91.72,91.72,91.72,91.72,600
04/26/2001,15:43,92,92,92,92,500
04/26/2001,15:54,91.65,91.65,91.65,91.65,300
04/26/2001,15:57,91.85,91.85,91.85,91.85,25000
04/27/2001,09:36,91.8,91.8,91.8,91.8,1900
04/27/2001,09:38,91.3,91.3,91.2,91.2,200
04/27/2001,09:41,91.39,91.39,91.39,91.39,100
04/27/2001,09:42,91.5,91.5,91.5,91.5,200
04/27/2001,09:46,91.3,91.3,91.3,91.3,50000
04/27/2001,09:58,91,91,91,91,100
04/27/2001,10:11,91.24,91.24,91.24,91.24,100
04/27/2001,10:25,91.52,91.52,91.52,91.52,100
04/27/2001,10:29,91.48,91.48,91.48,91.48,200
04/27/2001,10:32,91.32,91.32,91.32,91.32,100
04/27/2001,10:38,91.3,91.3,91.3,91.3,100
04/27/2001,11:00,91.32,91.32,91.32,91.32,100
04/27/2001,11:21,91.24,91.24,91.24,91.24,10000
04/27/2001,11:22,91,91,91,91,100
04/27/2001,11:31,91.1,91.1,91.1,91.1,100
04/27/2001,11:45,91.4,91.4,91.4,91.4,100
04/27/2001,11:51,91.8,91.8,91.8,91.8,200
04/27/2001,12:14,91.6,91.6,91.6,91.6,2000
04/27/2001,12:32,91.35,91.35,91.35,91.35,2000
04/27/2001,12:40,91.65,91.65,91.65,91.65,100
04/27/2001,13:07,91.6,91.6,91.6,91.6,500
04/27/2001,13:11,91.75,91.75,91.75,91.75,25000
04/27/2001,13:24,91.75,91.85,91.75,91.85,15100
04/27/2001,13:33,91.95,91.95,91.95,91.95,100
04/27/2001,13:42,91.85,91.85,91.85,91.85,25000
04/27/2001,13:55,91.3,91.3,91.3,91.3,100
04/27/2001,15:40,91.21,91.21,91.21,91.21,200
04/27/2001,15:51,90.91,90.91,90.91,90.91,200
04/27/2001,15:56,91.29,91.29,91.29,91.29,300
04/27/2001,16:00,90.97,90.97,90.97,90.97,15000
04/27/2001,16:06,90.8,90.8,90.8,90.8,100
04/30/2001,09:38,90.5,90.5,90.5,90.5,600
04/30/2001,09:48,92.4,92.4,92.4,92.4,100
04/30/2001,09:54,92.8,92.8,92.8,92.8,3000
04/30/2001,09:56,93,93,93,93,3200
04/30/2001,09:57,93.1,93.1,93.1,93.1,2000
04/30/2001,09:59,93.15,93.15,93.15,93.15,11600
04/30/2001,10:00,93,93.1,93,93.1,10100
04/30/2001,10:01,92.86,92.86,92.86,92.86,300
04/30/2001,10:03,93.1,93.1,93.1,93.1,10000
04/30/2001,10:07,93.23,93.23,93.23,93.23,15000
04/30/2001,10:09,93.27,93.27,93.27,93.27,1000
04/30/2001,10:10,93.35,93.35,93.35,93.35,100
04/30/2001,10:17,93.7,93.7,93.7,93.7,15000
04/30/2001,10:18,93.5,93.5,93.5,93.5,500
04/30/2001,10:19,93.68,93.75,93.68,93.75,1200
04/30/2001,10:21,93.65,93.65,93.65,93.65,100
04/30/2001,10:30,93.45,93.45,93.45,93.45,100
04/30/2001,10:34,93.1,93.1,93.1,93.1,500
04/30/2001,10:57,93.4,93.78,93.4,93.78,400
04/30/2001,10:58,93.8,93.8,93.8,93.8,1500
04/30/2001,11:12,93.5,93.5,93.5,93.5,100
04/30/2001,11:17,93.65,93.65,93.65,93.65,100
04/30/2001,11:33,93.26,93.54,93.26,93.54,1100
04/30/2001,11:43,93,93,93,93,1000
04/30/2001,11:52,92.75,92.75,92.75,92.75,200
04/30/2001,11:56,92.85,92.85,92.85,92.85,100
04/30/2001,12:10,93.2,93.2,93.2,93.2,100
04/30/2001,12:25,93.44,93.44,93.44,93.44,100
04/30/2001,12:53,93.3,93.3,93.3,93.3,200
04/30/2001,12:54,93.55,93.55,93.55,93.55,500
04/30/2001,13:10,93.2,93.44,93.2,93.44,900
04/30/2001,13:25,93.3,93.3,93.3,93.3,400
04/30/2001,14:07,92.95,92.95,92.95,92.95,200
04/30/2001,14:08,92.95,92.95,92.95,92.95,1000
04/30/2001,14:10,92.8,92.8,92.8,92.8,10000
04/30/2001,14:11,92.95,92.95,92.95,92.95,100
04/30/2001,14:13,92.95,92.95,92.95,92.95,100
04/30/2001,14:14,92.78,92.78,92.78,92.78,100
04/30/2001,14:15,92.9,92.9,92.9,92.9,10000
04/30/2001,14:16,92.9,92.9,92.9,92.9,300
04/30/2001,14:26,93,93,93,93,200
04/30/2001,14:37,92.2,92.2,92.2,92.2,100
04/30/2001,14:51,92.05,92.05,92.05,92.05,100
04/30/2001,15:00,92.1,92.1,92.1,92.1,200
04/30/2001,15:01,92.2,92.2,92.2,92.2,300
04/30/2001,15:02,92.2,92.2,92.2,92.2,200
04/30/2001,15:07,92.2,92.2,92.2,92.2,300
04/30/2001,15:08,92.2,92.2,92.2,92.2,200
04/30/2001,15:15,92.4,92.4,92.4,92.4,2000
04/30/2001,15:16,92.4,92.4,92.4,92.4,1000
04/30/2001,15:25,92.55,92.55,92.55,92.55,100
04/30/2001,15:39,92.5,92.5,92.5,92.5,300
04/30/2001,15:40,92.72,92.72,92.72,92.72,100
04/30/2001,15:44,92.79,92.79,92.79,92.79,100
04/30/2001,15:45,92.5,92.5,92.5,92.5,500
04/30/2001,15:48,92.5,92.5,92.5,92.5,500
04/30/2001,15:49,92.74,92.74,92.74,92.74,100
04/30/2001,15:57,92.75,92.75,92.75,92.75,300
04/30/2001,15:58,92.77,92.77,92.77,92.77,400
05/01/2001,09:37,92.2,92.2,92.2,92.2,1200
05/01/2001,09:42,92,92,92,92,5200
05/01/2001,09:46,91.35,91.35,91.35,91.35,101000
05/01/2001,09:50,90.52,90.52,90.52,90.52,200
05/01/2001,09:54,90.6,90.6,90.6,90.6,200
05/01/2001,09:57,90.48,90.48,90.48,90.48,600
05/01/2001,09:59,90.76,90.76,90.76,90.76,300
05/01/2001,10:04,90.57,90.57,90.57,90.57,5000
05/01/2001,10:05,90.43,90.43,90.43,90.43,25000
05/01/2001,10:08,90.95,90.95,90.95,90.95,300
05/01/2001,10:09,90.97,90.97,90.97,90.97,100
05/01/2001,10:17,90.5,90.5,90.5,90.5,5000
05/01/2001,10:26,90.51,90.51,90.51,90.51,1400
05/01/2001,10:45,91.25,91.25,91.25,91.25,200
05/01/2001,11:15,90.96,90.96,90.96,90.96,25000
05/01/2001,11:25,90.85,90.85,90.85,90.85,300
05/01/2001,11:26,90.85,90.85,90.85,90.85,400
05/01/2001,11:29,91,91.15,91,91.15,700
05/01/2001,11:32,91.25,91.25,91.25,91.25,25000
05/01/2001,11:37,91.3,91.3,91.3,91.3,5000
05/01/2001,11:51,91.3,91.3,91.3,91.3,100
05/01/2001,12:05,91.5,91.5,91.5,91.5,100
05/01/2001,12:09,91.5,91.5,91.5,91.5,25000
05/01/2001,12:16,91.88,91.88,91.88,91.88,1000
05/01/2001,12:17,91.96,91.96,91.96,91.96,100
05/01/2001,12:26,91.96,91.96,91.96,91.96,200
05/01/2001,12:37,91.56,91.56,91.56,91.56,100
05/01/2001,12:50,92.12,92.12,92.12,92.12,100
05/01/2001,13:06,91.8,91.8,91.8,91.8,200
05/01/2001,13:10,91.92,91.92,91.92,91.92,25000
05/01/2001,13:13,91.84,91.84,91.84,91.84,100
05/01/2001,13:14,91.75,91.75,91.75,91.75,100
05/01/2001,13:15,91.75,91.75,91.75,91.75,100
05/01/2001,13:18,91.75,91.75,91.75,91.75,1000
05/01/2001,13:27,91.72,91.72,91.72,91.72,200
05/01/2001,13:42,91.07,91.07,91.07,91.07,100
05/01/2001,13:46,91.6,91.6,91.6,91.6,1000
05/01/2001,14:12,91.38,91.38,91.38,91.38,2000
05/01/2001,14:13,91.3,91.3,91.3,91.3,25000
05/01/2001,14:20,91.16,91.16,91.13,91.13,300
05/01/2001,14:42,91.2,91.2,91.2,91.2,600
05/01/2001,15:07,91.2,91.2,91.2,91.2,100
05/01/2001,15:17,91.2,91.2,91.2,91.2,300
05/01/2001,15:20,91,91,91,91,100
05/01/2001,15:27,90.94,90.94,90.94,90.94,300
05/01/2001,15:31,90.96,90.96,90.96,90.96,100
05/01/2001,15:48,90.97,90.97,90.97,90.97,100
05/01/2001,15:52,90.94,90.94,90.94,90.94,200
05/01/2001,15:54,91,91,91,91,25000
05/02/2001,09:57,86.55,86.55,86.55,86.55,5900
05/02/2001,09:59,86.55,86.55,86.55,86.55,5000
05/02/2001,10:00,86.95,86.95,86.67,86.67,900
05/02/2001,10:01,86.7,86.7,86.7,86.7,100
05/02/2001,10:03,87,87,87,87,500
05/02/2001,10:05,87.2,87.2,87.2,87.2,100
05/02/2001,10:08,87,87,87,87,600
05/02/2001,10:09,87,87,87,87,500
05/02/2001,10:10,87,87,87,87,100
05/02/2001,10:11,86.65,86.65,86.62,86.62,300
05/02/2001,10:13,86.61,86.61,86.6,86.6,30500
05/02/2001,10:16,86.5,86.5,86.5,86.5,100
05/02/2001,10:17,86.5,86.5,86.37,86.37,1200
05/02/2001,10:19,86.25,86.25,86.25,86.25,400
05/02/2001,10:21,85.84,85.84,85.84,85.84,200
05/02/2001,10:23,86.07,86.07,86.07,86.07,100
05/02/2001,10:24,86,86,86,86,300
05/02/2001,10:26,85.95,85.95,85.95,85.95,100
05/02/2001,10:28,86,86,86,86,2000
05/02/2001,10:29,86,86,86,86,25300
05/02/2001,10:31,86,86,86,86,45000
05/02/2001,10:36,86.09,86.09,86.09,86.09,1000
05/02/2001,10:37,86,86,86,86,15000
05/02/2001,10:38,86.14,86.14,86.14,86.14,100
05/02/2001,10:39,86.15,86.15,86.15,86.15,2000
05/02/2001,10:40,86.05,86.05,86.05,86.05,2500
05/02/2001,10:42,86.25,86.25,86.25,86.25,1000
05/02/2001,10:43,86.01,86.01,86.01,86.01,100
05/02/2001,10:45,86.2,86.2,86.2,86.2,20000
05/02/2001,10:52,86.12,86.12,86.12,86.12,1000
05/02/2001,10:55,86,86,86,86,2500
05/02/2001,10:57,86.27,86.27,86.27,86.27,400
05/02/2001,10:59,86.3,86.3,86.3,86.3,100
05/02/2001,11:01,86.25,86.25,86.25,86.25,200
05/02/2001,11:02,86.24,86.24,86.24,86.24,100
05/02/2001,11:17,85.91,85.91,85.91,85.91,200
05/02/2001,11:19,85.9,85.9,85.9,85.9,200
05/02/2001,11:25,86.1,86.1,86.1,86.1,3000
05/02/2001,11:27,86.29,86.29,86.29,86.29,100
05/02/2001,11:42,85.77,85.77,85.77,85.77,200
05/02/2001,11:51,85.85,85.85,85.85,85.85,300
05/02/2001,11:53,85.81,85.81,85.81,85.81,100
05/02/2001,12:01,86,86,86,86,5000
05/02/2001,12:13,85.76,85.76,85.76,85.76,1500
05/02/2001,12:17,85.99,85.99,85.99,85.99,100
05/02/2001,12:19,85.88,85.88,85.88,85.88,400
05/02/2001,12:21,85.93,85.93,85.93,85.93,1000
05/02/2001,12:37,85.96,85.96,85.96,85.96,100
05/02/2001,12:38,85.96,85.96,85.92,85.92,300
05/02/2001,12:39,85.96,85.96,85.96,85.96,100
05/02/2001,13:15,86.04,86.04,86.04,86.04,1000
05/02/2001,13:28,86.31,86.31,86.31,86.31,1000
05/02/2001,13:36,86.34,86.45,86.34,86.45,2100
05/02/2001,13:37,86.57,86.57,86.57,86.57,100
05/02/2001,13:47,86.44,86.44,86.44,86.44,100
05/02/2001,13:48,86.44,86.44,86.44,86.44,100
05/02/2001,13:50,86.25,86.25,86.25,86.25,15000
05/02/2001,13:51,86.36,86.36,86.36,86.36,100
05/02/2001,13:54,86.1,86.1,86.1,86.1,100
05/02/2001,14:00,86.06,86.06,86.06,86.06,100
05/02/2001,14:04,85.98,85.98,85.98,85.98,20000
05/02/2001,14:21,86.02,86.02,86.02,86.02,100
05/02/2001,14:24,85.9,85.9,85.9,85.9,5000
05/02/2001,14:32,85.76,85.76,85.76,85.76,100
05/02/2001,14:41,85.57,85.57,85.57,85.57,500
05/02/2001,14:42,85.75,85.75,85.75,85.75,100
05/02/2001,14:54,85.44,85.44,85.44,85.44,200
05/02/2001,14:55,85.33,85.33,85.33,85.33,10000
05/02/2001,15:07,85.52,85.52,85.52,85.52,5000
05/02/2001,15:10,85.2,85.2,85.2,85.2,200
05/02/2001,15:25,85,85,85,85,300
05/02/2001,15:27,84.92,84.92,84.92,84.92,300
05/02/2001,15:29,85,85,85,85,300
05/02/2001,15:32,84.97,84.97,84.93,84.93,600
05/02/2001,15:33,84.93,84.96,84.93,84.96,5100
05/02/2001,15:35,84.96,84.96,84.96,84.96,200
05/02/2001,15:41,85.21,85.21,85.21,85.21,100
05/02/2001,15:50,85.16,85.16,85.16,85.16,200
05/02/2001,15:55,85.39,85.39,85.39,85.39,100
05/02/2001,15:59,85.47,85.47,85.25,85.25,400
05/03/2001,09:37,86.35,86.35,86.35,86.35,400
05/03/2001,09:38,86.28,86.28,86.28,86.28,200
05/03/2001,09:40,85.53,85.53,85.53,85.53,500
05/03/2001,09:41,85.02,85.02,85,85,1300
05/03/2001,09:42,85.39,85.39,85.39,85.39,200
05/03/2001,09:43,84.4,84.6,84.4,84.4,10800
05/03/2001,09:44,84.2,84.2,84.2,84.2,500
05/03/2001,09:45,84.05,84.05,84.05,84.05,500
05/03/2001,09:46,84.05,84.05,84,84,2000
05/03/2001,09:47,83.85,83.9,83.85,83.9,5800
05/03/2001,09:49,84.4,84.4,84.4,84.4,500
05/03/2001,09:52,83.98,83.98,83.98,83.98,100
05/03/2001,09:53,83.65,83.65,83.65,83.65,1000
05/03/2001,09:55,84,84,84,84,10000
05/03/2001,09:57,84.1,84.1,84.1,84.1,5000
05/03/2001,09:58,84,84,84,84,500
05/03/2001,09:59,84.2,84.2,84.2,84.2,35000
05/03/2001,10:01,84.1,84.1,84.1,84.1,5000
05/03/2001,10:02,83.9,84.1,83.9,84.1,2600
05/03/2001,10:03,84.3,84.3,84.3,84.3,100
05/03/2001,10:04,84.2,84.2,84.2,84.2,4600
05/03/2001,10:12,84.36,84.36,84.1,84.1,1500
05/03/2001,10:14,84.1,84.1,84.1,84.1,6500
05/03/2001,10:16,84.25,84.25,84.25,84.25,9400
05/03/2001,10:17,84.4,84.4,84.34,84.34,5100
05/03/2001,10:21,84.15,84.15,84.15,84.15,5000
05/03/2001,10:22,84.1,84.1,84.1,84.1,5000
05/03/2001,10:33,84.3,84.3,84.3,84.3,500
05/03/2001,10:39,84.3,84.3,84.3,84.3,500
05/03/2001,10:40,84.35,84.35,84.35,84.35,300
05/03/2001,10:42,84.5,84.5,84.5,84.5,5100
05/03/2001,10:43,84.85,84.85,84.85,84.85,500
05/03/2001,10:46,84.65,84.65,84.65,84.65,100
05/03/2001,10:48,84.65,84.65,84.65,84.65,100
05/03/2001,10:54,84.85,84.85,84.85,84.85,100
05/03/2001,11:12,85.34,85.34,84.85,84.85,28000
05/03/2001,11:13,84.85,84.85,84.85,84.85,500
05/03/2001,11:16,84.85,84.85,84.85,84.85,5000
05/03/2001,11:30,84.8,84.8,84.8,84.8,4000
05/03/2001,11:37,85,85,85,85,1000
05/03/2001,11:41,84.84,85.25,84.84,85.25,400
05/03/2001,11:49,85.15,85.15,85.15,85.15,15000
05/03/2001,12:05,85.17,85.17,85.17,85.17,200
05/03/2001,12:07,85.7,85.7,85.7,85.7,5000
05/03/2001,12:11,85.7,85.7,85.7,85.7,100
05/03/2001,12:12,85.44,85.44,85.35,85.35,400
05/03/2001,12:17,85.6,85.6,85.6,85.6,25000
05/03/2001,12:30,85.55,85.55,85.55,85.55,400
05/03/2001,12:31,85.11,85.11,85.11,85.11,1000
05/03/2001,12:36,85.55,85.55,85.55,85.55,200
05/03/2001,13:03,85,85,85,85,1000
05/03/2001,13:08,84.95,84.95,84.95,84.95,100
05/03/2001,13:37,85.3,85.3,85.3,85.3,100
05/03/2001,13:52,85,85,85,85,15000
05/03/2001,13:53,84.9,84.9,84.9,84.9,200
05/03/2001,13:59,84.9,84.9,84.9,84.9,10000
05/03/2001,14:02,84.8,84.8,84.8,84.8,200
05/03/2001,14:05,84.45,84.45,84.45,84.45,300
05/03/2001,14:17,84.4,84.4,84.4,84.4,3000
05/03/2001,14:33,84.7,84.7,84.7,84.7,100
05/03/2001,14:54,84.35,84.35,84.35,84.35,1000
05/03/2001,14:58,84.6,84.6,84.6,84.6,200
05/03/2001,15:03,85,85,85,85,400
05/03/2001,15:05,85.25,85.25,85.25,85.25,200
05/03/2001,15:09,84.82,84.82,84.81,84.81,400
05/03/2001,15:13,85.15,85.15,85.15,85.15,200
05/03/2001,15:23,84.8,84.96,84.8,84.96,400
05/03/2001,15:27,84.8,84.8,84.8,84.8,100
05/03/2001,15:30,84.8,84.8,84.8,84.8,200
05/03/2001,15:32,84.81,84.81,84.81,84.81,200
05/03/2001,15:35,84.85,84.85,84.85,84.85,200
05/03/2001,15:37,84.86,84.86,84.86,84.86,100
05/03/2001,15:39,84.9,84.9,84.7,84.7,50100
05/03/2001,15:46,85.05,85.05,85.05,85.05,100
05/03/2001,15:50,84.85,84.85,84.64,84.64,1400
05/03/2001,15:56,85.11,85.11,85.11,85.11,100
05/04/2001,09:43,85.11,85.11,85.11,85.11,100
05/04/2001,09:50,86.15,86.15,86.15,86.15,2000
05/04/2001,09:51,86.13,86.13,86.13,86.13,100
05/04/2001,10:10,86.6,86.6,86.6,86.6,300
05/04/2001,10:12,86.35,86.35,86.35,86.35,100
05/04/2001,10:19,86.4,86.4,86.4,86.4,1000
05/04/2001,10:36,86.75,86.75,86.75,86.75,1000
05/04/2001,10:39,86.4,86.4,86.4,86.4,1600
05/04/2001,10:40,86.35,86.35,86.35,86.35,400
05/04/2001,10:51,86.6,86.6,86.6,86.6,20000
05/04/2001,10:52,86.45,86.45,86.45,86.45,500
05/04/2001,11:00,86.9,86.9,86.9,86.9,100
05/04/2001,11:04,86.9,86.9,86.9,86.9,200
05/04/2001,11:10,87.19,87.19,87.19,87.19,20000
05/04/2001,11:13,87.2,87.2,87.2,87.2,9000
05/04/2001,11:14,87.15,87.15,87.15,87.15,35000
05/04/2001,11:16,87.4,87.4,87.4,87.4,200
05/04/2001,11:29,87.1,87.1,87.1,87.1,100
05/04/2001,11:56,86.68,86.68,86.68,86.68,200
05/04/2001,12:01,87.09,87.09,87.09,87.09,500
05/04/2001,12:09,86.8,86.8,86.8,86.8,100
05/04/2001,12:22,87.15,87.15,87.15,87.15,100
05/04/2001,12:27,87.15,87.15,87.15,87.15,100
05/04/2001,12:28,87.05,87.05,87.05,87.05,25000
05/04/2001,12:32,86.9,86.9,86.7,86.7,700
05/04/2001,12:46,87.1,87.1,87.1,87.1,100
05/04/2001,12:57,87.05,87.05,87.05,87.05,300
05/04/2001,13:00,86.67,86.67,86.67,86.67,100
05/04/2001,13:01,86.73,86.73,86.73,86.73,100
05/04/2001,13:08,86.45,86.45,86.45,86.45,100
05/04/2001,13:54,86.72,86.72,86.72,86.72,100
05/04/2001,14:17,86.84,86.84,86.84,86.84,700
05/04/2001,14:36,86.65,86.65,86.65,86.65,100
05/04/2001,14:59,86.99,86.99,86.99,86.99,100
05/04/2001,15:03,86.99,86.99,86.99,86.99,100
05/04/2001,15:06,87,87,87,87,900
05/04/2001,15:07,87.06,87.06,87.06,87.06,25000
05/04/2001,15:25,86.77,86.77,86.77,86.77,500
05/04/2001,15:34,87,87,86.97,86.97,300
05/04/2001,15:37,86.82,86.82,86.82,86.82,100
05/04/2001,15:40,87.04,87.04,87.04,87.04,25000
05/04/2001,15:42,87.12,87.12,87.12,87.12,100
05/04/2001,15:47,87.1,87.1,87.1,87.1,600
05/04/2001,15:53,87,87,87,87,300
05/04/2001,15:54,86.9,86.9,86.9,86.9,200
05/04/2001,15:56,86.95,86.95,86.95,86.95,100
05/07/2001,09:41,88.4,88.4,88.4,88.4,3800
05/07/2001,09:42,88,88,88,88,1500
05/07/2001,09:43,87.85,87.85,87.85,87.85,200
05/07/2001,09:44,87.74,87.74,87.74,87.74,200
05/07/2001,09:46,87.8,87.8,87.7,87.7,29500
05/07/2001,09:47,87.44,87.44,87.44,87.44,1000
05/07/2001,09:48,87.5,87.5,87.5,87.5,100
05/07/2001,09:49,87.38,87.38,87.38,87.38,1000
05/07/2001,09:51,88,88,88,88,1000
05/07/2001,09:54,87.95,87.95,87.95,87.95,100000
05/07/2001,09:55,88,88,88,88,28500
05/07/2001,10:03,88.5,88.5,88.5,88.5,300
05/07/2001,10:08,87.9,87.9,87.9,87.9,100
05/07/2001,10:10,88.35,88.35,88.35,88.35,1100
05/07/2001,10:11,88.37,88.37,88.37,88.37,200
05/07/2001,10:14,88.2,88.2,88.2,88.2,76000
05/07/2001,10:15,88.05,88.05,88.05,88.05,200
05/07/2001,10:17,87.89,87.89,87.89,87.89,3000
05/07/2001,10:20,87.74,87.74,87.74,87.74,3100
05/07/2001,10:21,87.33,87.33,87.33,87.33,200
05/07/2001,10:22,87.25,87.25,87.25,87.25,200
05/07/2001,10:25,87.12,87.15,87.12,87.15,4100
05/07/2001,10:29,87.1,87.1,87.1,87.1,40000
05/07/2001,10:31,87.01,87.01,86.95,86.95,4300
05/07/2001,10:32,86.9,86.9,86.85,86.85,500
05/07/2001,10:33,86.85,86.85,86.85,86.85,10000
05/07/2001,10:39,86.67,86.67,86.67,86.67,4200
05/07/2001,10:41,86.65,86.65,86.65,86.65,4200
05/07/2001,10:42,86.5,86.5,86.5,86.5,200
05/07/2001,10:45,86.34,86.34,86.34,86.34,2000
05/07/2001,10:46,86.2,86.2,86.2,86.2,500
05/07/2001,10:47,86.13,86.13,86.13,86.13,200
05/07/2001,10:49,86.1,86.1,86.1,86.1,200
05/07/2001,10:51,86.08,86.08,86.08,86.08,200
05/07/2001,10:52,86.07,86.07,86.07,86.07,2000
05/07/2001,10:53,86.02,86.02,85.9,86,900
05/07/2001,10:54,85.85,85.85,85.85,85.85,100
05/07/2001,10:55,85.8,85.85,85.8,85.85,2500
05/07/2001,10:56,85.6,85.6,85.6,85.6,500
05/07/2001,11:00,85.5,85.5,85.5,85.5,40000
05/07/2001,11:04,85.7,85.7,85.7,85.7,2800
05/07/2001,11:06,85.57,85.57,85.57,85.57,2800
05/07/2001,11:08,85.46,85.46,85.46,85.46,1000
05/07/2001,11:14,85.8,85.8,85.8,85.8,2800
05/07/2001,11:16,85.64,85.64,85.64,85.64,1400
05/07/2001,11:20,85.5,85.5,85.5,85.5,1400
05/07/2001,11:30,85.41,85.41,85.41,85.41,1300
05/07/2001,11:36,85.35,85.35,85.35,85.35,1300
05/07/2001,11:40,85.36,85.36,85.36,85.36,100
05/07/2001,11:41,85.32,85.32,85.32,85.32,1300
05/07/2001,11:43,85.1,85.1,85.1,85.1,40000
05/07/2001,11:44,85,85,85,85,1500
05/07/2001,11:45,85.05,85.05,85.05,85.05,1400
05/07/2001,11:46,84.9,84.9,84.9,84.9,20000
05/07/2001,11:47,84.9,84.9,84.9,84.9,15000
05/07/2001,11:51,84.94,84.94,84.94,84.94,1400
05/07/2001,11:52,84.85,84.85,84.85,84.85,500
05/07/2001,12:00,85.05,85.05,85.05,85.05,1400
05/07/2001,12:04,85.22,85.22,85.22,85.22,700
05/07/2001,12:05,85.11,85.11,85.11,85.11,700
05/07/2001,12:10,85.07,85.07,85.07,85.07,700
05/07/2001,12:11,84.95,84.95,84.95,84.95,200
05/07/2001,12:19,85.4,85.4,85.4,85.4,500
05/07/2001,12:20,85.4,85.4,85.25,85.25,1300
05/07/2001,12:21,85.34,85.34,85.34,85.34,100
05/07/2001,12:29,85.33,85.33,85.33,85.33,500
05/07/2001,12:31,85.17,85.17,85.17,85.17,100
05/07/2001,12:39,85.4,85.4,85.4,85.4,100
05/07/2001,12:44,85.33,85.5,85.33,85.5,300
05/07/2001,12:49,85.8,85.8,85.8,85.8,600
05/07/2001,12:51,85.6,85.6,85.6,85.6,600
05/07/2001,12:53,85.5,85.5,85.5,85.5,100
05/07/2001,12:59,85.55,85.55,85.55,85.55,600
05/07/2001,13:05,85.49,85.49,85.49,85.49,2100
05/07/2001,13:11,85.25,85.25,85.25,85.25,2100
05/07/2001,13:15,85.22,85.22,85.22,85.22,500
05/07/2001,13:19,85.25,85.25,85.25,85.25,100
05/07/2001,13:20,85.18,85.18,85.18,85.18,500
05/07/2001,13:25,85,85,85,85,200
05/07/2001,13:35,85.32,85.32,85.23,85.23,2400
05/07/2001,13:41,85.24,85.24,85.24,85.24,1000
05/07/2001,13:45,85.24,85.24,85.24,85.24,1200
05/07/2001,13:47,85.28,85.28,85.28,85.28,8600
05/07/2001,13:49,85.38,85.38,85.38,85.38,700
05/07/2001,13:50,85.36,85.36,85.36,85.36,1000
05/07/2001,13:51,85.24,85.32,85.24,85.32,800
05/07/2001,13:52,85.32,85.32,85.32,85.32,300
05/07/2001,13:53,85.32,85.32,85.32,85.32,300
05/07/2001,13:54,85.32,85.32,85.32,85.32,1300
05/07/2001,13:59,85.39,85.39,85.39,85.39,1800
05/07/2001,14:00,85.44,85.44,85.44,85.44,100
05/07/2001,14:01,85.48,85.48,85.48,85.48,100
05/07/2001,14:03,85.48,85.5,85.48,85.5,800
05/07/2001,14:04,85.47,85.47,85.47,85.47,1400
05/07/2001,14:06,85.48,85.48,85.48,85.48,1000
05/07/2001,14:09,85.59,85.59,85.59,85.59,1400
05/07/2001,14:10,85.46,85.46,85.46,85.46,100
05/07/2001,14:11,85.46,85.46,85.46,85.46,1300
05/07/2001,14:16,85.34,85.34,85.34,85.34,1100
05/07/2001,14:24,85.27,85.27,85.27,85.27,1100
05/07/2001,14:26,85.13,85.13,85.13,85.13,1100
05/07/2001,14:30,85.08,85.08,85.08,85.08,300
05/07/2001,14:34,85.39,85.39,85.39,85.39,500
05/07/2001,14:35,85.29,85.29,85.29,85.29,500
05/07/2001,14:44,85.47,85.47,85.47,85.47,500
05/07/2001,14:45,85.36,85.36,85.36,85.36,2500
05/07/2001,14:47,85.25,85.25,85.25,85.25,100
05/07/2001,14:53,85.28,85.28,85.28,85.28,200
05/07/2001,14:54,85.38,85.38,85.38,85.38,2500
05/07/2001,14:55,85.26,85.26,85.26,85.26,2500
05/07/2001,15:04,85.39,85.39,85.39,85.39,100
05/07/2001,15:09,85.35,85.35,85.35,85.35,100
05/07/2001,15:14,85.4,85.4,85.4,85.4,100
05/07/2001,15:15,85.3,85.3,85.3,85.3,400
05/07/2001,15:20,85.41,85.41,85.41,85.41,400
05/07/2001,15:26,85.41,85.41,85.41,85.41,400
05/07/2001,15:35,85.59,85.59,85.59,85.59,2400
05/07/2001,15:39,85.59,85.64,85.59,85.64,2400
05/07/2001,15:41,85.57,85.57,85.57,85.57,2400
05/07/2001,15:45,85.52,85.52,85.52,85.52,2300
05/07/2001,15:48,85.43,85.43,85.43,85.43,300
05/07/2001,15:49,85.42,85.42,85.42,85.42,200
05/07/2001,15:52,85.46,85.46,85.46,85.46,200
05/07/2001,15:54,85.55,85.55,85.55,85.55,2300
05/07/2001,15:55,85.47,85.47,85.47,85.47,2500
05/07/2001,15:57,85.47,85.47,85.47,85.47,200
05/08/2001,09:36,84.8,84.8,84.8,84.8,1400
05/08/2001,09:44,84,84,84,84,100
05/08/2001,09:46,83.85,83.85,83.85,83.85,1200
05/08/2001,09:47,83.8,83.8,83.8,83.8,200
05/08/2001,09:50,83.94,83.94,83.94,83.94,100
05/08/2001,10:03,84,84,84,84,100
05/08/2001,10:07,84.29,84.29,84.29,84.29,100
05/08/2001,10:08,84.23,84.23,84.23,84.23,300
05/08/2001,10:11,84.2,84.2,84.2,84.2,400
05/08/2001,10:12,84.08,84.08,84.08,84.08,100
05/08/2001,10:16,84.39,84.39,84.39,84.39,100
05/08/2001,10:23,84.04,84.04,84.04,84.04,100
05/08/2001,10:24,84.19,84.19,84.19,84.19,200
05/08/2001,10:26,84.19,84.19,84.19,84.19,100
05/08/2001,10:28,84.19,84.19,84.19,84.19,700
05/08/2001,10:30,84.2,84.3,84.2,84.3,700
05/08/2001,10:33,84.24,84.24,84.24,84.24,700
05/08/2001,10:36,84.24,84.24,84.24,84.24,600
05/08/2001,10:39,84.19,84.19,84.19,84.19,700
05/08/2001,10:42,84.19,84.19,84.19,84.19,700
05/08/2001,10:45,84.25,84.25,84.25,84.25,700
05/08/2001,10:48,84.49,84.49,84.49,84.49,600
05/08/2001,10:51,84.49,84.49,84.49,84.49,700
05/08/2001,10:55,84.59,84.59,84.59,84.59,600
05/08/2001,10:57,84.27,84.27,84.27,84.27,2400
05/08/2001,10:59,84.26,84.26,84.26,84.26,1000
05/08/2001,11:11,84.62,84.62,84.62,84.62,300
05/08/2001,11:15,84.62,84.62,84.62,84.62,700
05/08/2001,11:18,84.58,84.58,84.58,84.58,100
05/08/2001,11:21,84.62,84.62,84.62,84.62,2000
05/08/2001,11:23,84.79,84.79,84.79,84.79,600
05/08/2001,11:27,85.04,85.06,85.04,85.06,800
05/08/2001,11:28,85.17,85.17,85.17,85.17,200
05/08/2001,11:31,85.19,85.19,85.19,85.19,700
05/08/2001,11:32,85.08,85.08,85.08,85.08,2400
05/08/2001,11:37,84.85,84.85,84.85,84.85,600
05/08/2001,11:46,84.85,84.85,84.85,84.85,10000
05/08/2001,11:56,84.86,84.86,84.86,84.86,1300
05/08/2001,11:58,84.72,84.72,84.72,84.72,5000
05/08/2001,12:01,84.62,84.62,84.62,84.62,800
05/08/2001,12:04,84.79,84.79,84.79,84.79,100
05/08/2001,12:10,84.68,84.68,84.68,84.68,1300
05/08/2001,12:14,84.58,84.58,84.58,84.58,1500
05/08/2001,12:15,84.52,84.52,84.52,84.52,13500
05/08/2001,12:29,84.91,84.91,84.91,84.91,400
05/08/2001,12:34,84.91,84.91,84.91,84.91,700
05/08/2001,12:39,84.91,84.91,84.91,84.91,600
05/08/2001,12:44,84.91,84.91,84.91,84.91,700
05/08/2001,12:50,84.99,84.99,84.99,84.99,700
05/08/2001,12:54,84.99,84.99,84.99,84.99,700
05/08/2001,12:59,84.99,84.99,84.99,84.99,600
05/08/2001,13:09,85.03,85.03,85.03,85.03,700
05/08/2001,13:10,85.15,85.15,85.15,85.15,600
05/08/2001,13:17,85.22,85.22,85.22,85.22,800
05/08/2001,13:18,85.07,85.07,85.07,85.07,1300
05/08/2001,13:20,85.07,85.07,85.07,85.07,1100
05/08/2001,13:26,84.98,84.98,84.97,84.98,1000
05/08/2001,13:27,84.97,84.97,84.97,84.97,200
05/08/2001,13:28,84.98,84.98,84.98,84.98,300
05/08/2001,13:30,84.97,84.97,84.97,84.97,700
05/08/2001,13:32,84.94,84.94,84.94,84.94,300
05/08/2001,13:36,85.23,85.23,85.23,85.23,500
05/08/2001,13:37,85.22,85.22,85.22,85.22,300
05/08/2001,13:38,85.23,85.23,85.23,85.23,100
05/08/2001,13:44,85.06,85.06,85.06,85.06,2000
05/08/2001,14:02,85.47,85.47,85.47,85.47,400
05/08/2001,14:07,85.47,85.47,85.47,85.47,700
05/08/2001,14:12,85.47,85.47,85.47,85.47,600
05/08/2001,14:20,85.34,85.34,85.34,85.34,200
05/08/2001,14:22,85.3,85.44,85.3,85.44,3100
05/08/2001,14:42,85.61,85.61,85.61,85.61,200
05/08/2001,14:47,85.59,85.59,85.59,85.59,800
05/08/2001,14:52,85.6,85.6,85.6,85.6,600
05/08/2001,14:54,85.4,85.4,85.4,85.4,2400
05/08/2001,15:02,85.55,85.55,85.55,85.55,100
05/08/2001,15:07,85.38,85.38,85.38,85.38,2000
05/08/2001,15:10,85.18,85.18,85.18,85.18,1000
05/08/2001,15:23,85.25,85.39,85.25,85.39,10400
05/08/2001,15:28,85.32,85.32,85.32,85.32,600
05/08/2001,15:31,85.14,85.14,85.14,85.14,2400
05/08/2001,15:42,85.26,85.26,85.26,85.26,100
05/08/2001,15:44,85.26,85.26,85.26,85.26,300
05/08/2001,15:46,85.26,85.26,85.26,85.26,700
05/08/2001,15:49,85.26,85.26,85.26,85.26,800
05/08/2001,15:53,85.23,85.23,85.23,85.23,200
05/08/2001,15:54,85.22,85.22,85.22,85.22,300
05/08/2001,15:55,85.29,85.29,85.29,85.29,2400
05/08/2001,16:00,85.29,85.29,85.29,85.29,5100
05/09/2001,09:41,86.5,86.5,86.5,86.5,4900
05/09/2001,09:42,86.5,86.5,86.5,86.5,600
05/09/2001,09:43,86.2,86.2,86.2,86.2,1000
05/09/2001,09:45,86.2,86.2,86.2,86.2,500
05/09/2001,09:46,86.5,86.5,86.5,86.5,2000
05/09/2001,09:50,86.85,86.85,86.85,86.85,15000
05/09/2001,09:52,86.68,86.74,86.68,86.74,5100
05/09/2001,09:54,86.42,86.42,86.42,86.42,10000
05/09/2001,09:58,86.74,86.74,86.74,86.74,100
05/09/2001,09:59,86.6,86.6,86.6,86.6,500
05/09/2001,10:05,86.7,86.7,86.58,86.58,700
05/09/2001,10:15,86.6,86.6,86.6,86.6,100
05/09/2001,10:17,86.55,86.55,86.55,86.55,100
05/09/2001,10:20,86.68,86.75,86.68,86.75,30000
05/09/2001,10:21,86.5,86.5,86.5,86.5,500
05/09/2001,10:22,86.83,86.83,86.83,86.83,2000
05/09/2001,10:23,86.9,86.9,86.9,86.9,8000
05/09/2001,10:26,87.16,87.16,87.16,87.16,100
05/09/2001,10:28,87.15,87.15,87.15,87.15,900
05/09/2001,10:30,87.11,87.11,87.11,87.11,700
05/09/2001,10:32,86.8,86.8,86.8,86.8,3000
05/09/2001,10:38,86.71,86.71,86.71,86.71,200
05/09/2001,10:39,86.75,86.75,86.75,86.75,10000
05/09/2001,10:42,87.11,87.11,87.11,87.11,400
05/09/2001,10:45,87.19,87.19,87.19,87.19,900
05/09/2001,10:48,87.15,87.15,87.15,87.15,700
05/09/2001,10:51,87.16,87.16,87.16,87.16,800
05/09/2001,10:55,86.81,86.98,86.81,86.81,4000
05/09/2001,11:07,86.94,86.94,86.94,86.94,400
05/09/2001,11:11,86.84,86.84,86.84,86.84,800
05/09/2001,11:15,86.85,86.85,86.85,86.85,700
05/09/2001,11:19,86.99,86.99,86.99,86.99,900
05/09/2001,11:23,86.99,86.99,86.99,86.99,700
05/09/2001,11:27,86.76,86.76,86.76,86.76,1000
05/09/2001,11:29,86.91,86.91,86.91,86.91,300
05/09/2001,11:30,86.91,86.91,86.91,86.91,800
05/09/2001,11:31,86.91,86.91,86.91,86.91,300
05/09/2001,11:34,86.91,86.91,86.91,86.91,800
05/09/2001,11:38,87.03,87.03,87.03,87.03,700
05/09/2001,11:41,87.03,87.03,87.03,87.03,800
05/09/2001,11:46,87.03,87.03,87.03,87.03,800
05/09/2001,11:51,87.03,87.03,87.03,87.03,800
05/09/2001,11:55,87.03,87.03,87.03,87.03,700
05/09/2001,12:00,87.03,87.03,87.03,87.03,900
05/09/2001,12:04,87.11,87.11,87.11,87.11,700
05/09/2001,12:07,86.95,86.95,86.95,86.95,300
05/09/2001,12:08,87.04,87.04,87.04,87.04,1100
05/09/2001,12:12,87.03,87.03,87.03,87.03,800
05/09/2001,12:15,86.8,86.8,86.8,86.8,2800
05/09/2001,12:19,86.74,86.74,86.74,86.74,300
05/09/2001,12:29,87.07,87.07,87.07,87.07,300
05/09/2001,12:34,87.15,87.15,87.15,87.15,800
05/09/2001,12:39,87.11,87.11,87.11,87.11,700
05/09/2001,12:40,86.86,86.86,86.86,86.86,2800
05/09/2001,12:50,86.7,86.7,86.7,86.7,1500
05/09/2001,12:56,86.7,86.7,86.7,86.7,100
05/09/2001,12:58,86.7,86.7,86.7,86.7,1000
05/09/2001,13:03,86.56,86.56,86.56,86.56,1600
05/09/2001,13:12,86.38,86.38,86.38,86.38,1600
05/09/2001,13:22,86.41,86.41,86.41,86.41,100
05/09/2001,13:27,86.38,86.38,86.38,86.38,700
05/09/2001,13:29,86.38,86.38,86.38,86.38,2100
05/09/2001,13:45,86.67,86.67,86.67,86.67,1000
05/09/2001,13:47,86.67,86.67,86.67,86.67,400
05/09/2001,13:52,86.7,86.7,86.7,86.7,800
05/09/2001,13:57,86.87,86.87,86.87,86.87,800
05/09/2001,14:02,86.87,86.87,86.65,86.65,800
05/09/2001,14:04,86.61,86.61,86.61,86.61,200
05/09/2001,14:05,86.61,86.61,86.61,86.61,2600
05/09/2001,14:10,86.57,86.57,86.57,86.57,200
05/09/2001,14:14,86.62,86.62,86.62,86.62,1000
05/09/2001,14:16,86.62,86.62,86.62,86.62,500
05/09/2001,14:23,86.69,86.69,86.69,86.69,200
05/09/2001,14:26,86.78,86.78,86.78,86.78,2000
05/09/2001,14:27,86.79,86.79,86.79,86.79,2000
05/09/2001,14:32,86.88,86.88,86.88,86.88,400
05/09/2001,14:37,87.03,87.03,87.03,87.03,800
05/09/2001,14:42,87,87,87,87,800
05/09/2001,14:46,87,87,87,87,100
05/09/2001,14:47,87.03,87.03,87.03,87.03,800
05/09/2001,14:52,87.27,87.27,87.27,87.27,700
05/09/2001,14:54,87.01,87.01,87.01,87.01,500
05/09/2001,14:57,87.19,87.19,87.19,87.19,400
05/09/2001,14:58,87.01,87.01,87.01,87.01,2700
05/09/2001,14:59,87.11,87.11,87.11,87.11,200
05/09/2001,15:03,87.09,87.09,87.09,87.09,200
05/09/2001,15:05,86.86,86.86,86.86,86.86,700
05/09/2001,15:09,86.86,86.86,86.86,86.86,1600
05/09/2001,15:17,87,87,87,87,10000
05/09/2001,15:20,87.02,87.02,87.02,87.02,100
05/09/2001,15:23,87,87.02,87,87.02,500
05/09/2001,15:24,86.95,86.95,86.95,86.95,100
05/09/2001,15:27,86.99,86.99,86.99,86.99,200
05/09/2001,15:28,87.02,87.02,87.02,87.02,800
05/09/2001,15:32,87.15,87.15,87.11,87.11,1000
05/09/2001,15:35,87.13,87.13,87.13,87.13,400
05/09/2001,15:36,87.15,87.15,87.15,87.15,900
05/09/2001,15:39,87.15,87.15,87.15,87.15,1000
05/09/2001,15:40,87.15,87.15,87.15,87.15,800
05/09/2001,15:42,87,87.14,87,87.14,12700
05/09/2001,15:44,87.12,87.12,87.12,87.12,200
05/09/2001,15:45,86.9,86.9,86.9,86.9,100
05/09/2001,15:53,86.96,86.96,86.96,86.96,100
05/09/2001,15:55,87.11,87.11,87.11,87.11,3000
05/09/2001,15:58,87.04,87.04,87.04,87.04,100
05/09/2001,16:00,87.22,87.22,87.22,87.22,5900
05/10/2001,09:37,86.55,86.55,86.55,86.55,300
05/10/2001,09:39,86.27,86.27,86.27,86.27,100
05/10/2001,09:42,87,87,87,87,200
05/10/2001,09:43,86.8,87,86.8,87,102000
05/10/2001,09:47,86.78,86.78,86.78,86.78,1900
05/10/2001,09:50,86.95,86.95,86.95,86.95,50000
05/10/2001,09:56,87.3,87.3,87.3,87.3,200
05/10/2001,10:00,87.47,87.47,87.47,87.47,3000
05/10/2001,10:03,87.28,87.28,87.2,87.25,51000
05/10/2001,10:09,87.25,87.25,87.25,87.25,10000
05/10/2001,10:11,87.3,87.3,87.3,87.3,25000
05/10/2001,10:15,87.1,87.1,87.1,87.1,1500
05/10/2001,10:16,87,87,87,87,3000
05/10/2001,10:17,87,87,87,87,2000
05/10/2001,10:23,87,87,87,87,11500
05/10/2001,10:25,86.95,86.95,86.95,86.95,500
05/10/2001,10:33,87.1,87.1,87.1,87.1,100
05/10/2001,10:36,86.86,87,86.86,87,3200
05/10/2001,10:37,87,87,87,87,700
05/10/2001,10:46,87,87,87,87,700
05/10/2001,10:52,86.98,86.98,86.98,86.98,2000
05/10/2001,10:56,86.82,86.82,86.82,86.82,1200
05/10/2001,11:03,86.94,86.94,86.94,86.94,100
05/10/2001,11:11,86.64,86.64,86.64,86.64,4000
05/10/2001,11:12,86.81,86.81,86.81,86.81,100
05/10/2001,11:20,86.74,86.74,86.74,86.74,100
05/10/2001,11:27,86.27,86.27,86.27,86.27,5000
05/10/2001,11:28,86.2,86.2,86.2,86.2,5200
05/10/2001,11:30,86.22,86.22,86.22,86.22,300
05/10/2001,11:42,86.07,86.07,86.07,86.07,100
05/10/2001,11:44,86,86,86,86,3000
05/10/2001,11:46,86,86,86,86,1000
05/10/2001,11:50,86.1,86.1,86.1,86.1,2000
05/10/2001,11:58,86.08,86.08,86.08,86.08,300
05/10/2001,12:20,86.1,86.1,86.1,86.1,2000
05/10/2001,12:35,86.26,86.26,86.26,86.26,100
05/10/2001,12:38,86.12,86.12,86.12,86.12,1000
05/10/2001,12:43,86.37,86.37,86.37,86.37,100
05/10/2001,12:58,86.1,86.1,86.1,86.1,100
05/10/2001,13:29,86.3,86.3,86.3,86.3,1000
05/10/2001,13:47,86.3,86.3,86.3,86.3,2000
05/10/2001,15:04,86.26,86.26,86.26,86.26,100
05/10/2001,15:07,86.26,86.26,86.26,86.26,200
05/10/2001,15:36,86.43,86.43,86.43,86.43,100
05/10/2001,15:37,86.37,86.4,86.37,86.4,25000
05/10/2001,15:40,86.43,86.43,86.43,86.43,100
05/10/2001,15:46,86.19,86.19,86.19,86.19,100
05/10/2001,15:56,86.53,86.53,86.53,86.53,100
05/11/2001,09:38,86,86,86,86,1200
05/11/2001,09:40,85.6,85.6,85.6,85.6,200
05/11/2001,09:42,85.65,85.65,85.65,85.65,100
05/11/2001,10:28,85.18,85.18,85.18,85.18,200
05/11/2001,10:58,85.51,85.51,85.51,85.51,100
05/11/2001,10:59,85.47,85.47,85.47,85.47,100
05/11/2001,11:21,85.58,85.58,85.58,85.58,100
05/11/2001,11:56,85.42,85.42,85.42,85.42,15000
05/11/2001,12:11,85.52,85.52,85.52,85.52,5000
05/11/2001,12:32,85.21,85.21,85.21,85.21,100
05/11/2001,12:34,85.22,85.22,85.22,85.22,200
05/11/2001,12:36,85.21,85.21,85.2,85.2,300
05/11/2001,12:48,85.25,85.25,85.07,85.07,400
05/11/2001,13:17,85.25,85.25,85.25,85.25,300
05/11/2001,13:40,85.18,85.18,85.18,85.18,100
05/11/2001,14:16,85.36,85.36,85.36,85.36,2500
05/11/2001,14:17,85.36,85.36,85.36,85.36,2000
05/11/2001,14:51,85.19,85.19,85.19,85.19,300
05/11/2001,14:52,85.18,85.18,85.18,85.18,200
05/11/2001,14:53,85.17,85.17,85.16,85.16,500
05/11/2001,14:54,85.15,85.19,85.15,85.19,1000
05/11/2001,15:15,85.15,85.15,85.15,85.15,10000
05/11/2001,15:16,85.12,85.12,85.12,85.12,20000
05/11/2001,15:18,85.15,85.15,85.15,85.15,1000
05/11/2001,15:38,85.37,85.37,85.37,85.37,200
05/14/2001,09:40,86.25,86.25,86.25,86.25,900
05/14/2001,09:42,86.79,86.79,86.79,86.79,1000
05/14/2001,09:44,86.42,86.42,86.42,86.42,700
05/14/2001,09:46,86.7,86.7,86.7,86.7,500
05/14/2001,09:59,86.88,86.88,86.88,86.88,100
05/14/2001,10:00,86.88,86.88,86.88,86.88,2600
05/14/2001,10:09,87.03,87.03,87.03,87.03,500
05/14/2001,10:13,87.37,87.37,87.37,87.37,100
05/14/2001,10:15,87.32,87.32,87.32,87.32,500
05/14/2001,10:19,87.2,87.2,87.2,87.2,500
05/14/2001,10:34,87.2,87.2,87.2,87.2,100
05/14/2001,10:40,87.29,87.3,87.29,87.3,300
05/14/2001,10:48,87.3,87.3,87.3,87.3,2700
05/14/2001,10:58,87.37,87.37,87.37,87.37,1000
05/14/2001,11:04,87.32,87.32,87.32,87.32,100
05/14/2001,11:39,87.66,87.66,87.66,87.66,600
05/14/2001,12:17,87.7,87.7,87.7,87.7,200
05/14/2001,12:21,87.7,87.7,87.7,87.7,100
05/14/2001,12:25,87.65,87.68,87.65,87.65,25100
05/14/2001,12:26,87.65,87.65,87.65,87.65,4000
05/14/2001,12:28,87.68,87.69,87.68,87.69,1000
05/14/2001,12:30,87.7,87.7,87.7,87.7,200
05/14/2001,12:35,87.81,87.81,87.81,87.81,600
05/14/2001,12:48,87.61,87.61,87.61,87.61,300
05/14/2001,13:13,87.58,87.58,87.58,87.58,100
05/14/2001,13:24,87.21,87.21,87.21,87.21,500
05/14/2001,13:43,87.35,87.35,87.35,87.35,200
05/14/2001,13:56,87.28,87.28,87.28,87.28,100
05/14/2001,14:08,87.42,87.42,87.42,87.42,200
05/14/2001,14:18,87.44,87.44,87.44,87.44,100
05/14/2001,14:24,87.45,87.45,87.45,87.45,100
05/14/2001,14:32,87.49,87.49,87.49,87.49,1300
05/14/2001,14:33,87.5,87.5,87.5,87.5,5000
05/14/2001,14:39,87.49,87.49,87.49,87.49,100
05/14/2001,14:40,87.74,87.74,87.74,87.74,200
05/14/2001,14:57,87.75,87.75,87.75,87.75,100
05/14/2001,14:58,87.76,87.76,87.76,87.76,300
05/14/2001,15:05,87.78,87.78,87.78,87.78,100
05/14/2001,15:31,87.79,87.79,87.79,87.79,200
05/14/2001,15:33,87.8,87.8,87.8,87.8,500
05/14/2001,15:45,87.75,87.75,87.75,87.75,300
05/14/2001,15:53,87.86,87.86,87.86,87.86,400
05/14/2001,15:54,87.74,87.74,87.74,87.74,200
05/14/2001,15:55,87.99,87.99,87.99,87.99,200
05/14/2001,15:59,87.8,87.8,87.8,87.8,400
05/15/2001,09:41,88.5,88.5,88.5,88.5,100
05/15/2001,09:44,88.95,88.95,88.95,88.95,100
05/15/2001,09:50,89,89,89,89,100
05/15/2001,09:54,88.62,88.62,88.62,88.62,100
05/15/2001,09:56,88.61,88.61,88.61,88.61,200
05/15/2001,09:57,88.61,88.61,88.61,88.61,200
05/15/2001,10:03,88.75,88.75,88.75,88.75,200
05/15/2001,10:06,88.71,88.71,88.71,88.71,100
05/15/2001,10:13,88.91,88.91,88.91,88.91,100
05/15/2001,10:17,88.8,88.8,88.8,88.8,100
05/15/2001,10:27,88.98,88.98,88.95,88.95,700
05/15/2001,10:29,88.9,88.9,88.9,88.9,400
05/15/2001,10:30,88.99,88.99,88.99,88.99,100
05/15/2001,10:39,88.73,88.73,88.73,88.73,100
05/15/2001,10:52,89,89,89,89,100
05/15/2001,11:09,89.27,89.27,89.27,89.27,100
05/15/2001,11:11,89.1,89.1,89.1,89.1,100
05/15/2001,11:18,89.21,89.21,89.21,89.21,100
05/15/2001,11:46,89.32,89.32,89.32,89.32,700
05/15/2001,11:57,89.31,89.31,89.31,89.31,100
05/15/2001,12:01,89.31,89.31,89.31,89.31,500
05/15/2001,12:07,89.37,89.37,89.37,89.37,100
05/15/2001,12:29,89.42,89.42,89.42,89.42,100
05/15/2001,12:31,89.49,89.49,89.49,89.49,300
05/15/2001,13:01,89.45,89.45,89.45,89.45,200
05/15/2001,13:15,89.45,89.45,89.45,89.45,200
05/15/2001,13:19,89.49,89.49,89.49,89.49,300
05/15/2001,13:33,89.5,89.5,89.5,89.5,5000
05/15/2001,13:34,89.64,89.64,89.64,89.64,300
05/15/2001,13:47,89.59,89.59,89.59,89.59,10000
05/15/2001,13:48,89.59,89.59,89.59,89.59,7000
05/15/2001,13:59,89.6,89.6,89.6,89.6,200
05/15/2001,14:02,89.75,89.75,89.75,89.75,300
05/15/2001,14:03,89.48,89.48,89.48,89.48,600
05/15/2001,14:09,89.48,89.48,89.48,89.48,100
05/15/2001,14:15,89.48,89.48,89.48,89.48,500
05/15/2001,14:20,89.85,89.85,89.85,89.85,100
05/15/2001,14:31,89.8,89.8,89.8,89.8,15000
05/15/2001,14:37,89.97,89.97,89.97,89.97,500
05/15/2001,14:42,89.7,89.7,89.7,89.7,25000
05/15/2001,14:47,89.9,89.9,89.9,89.9,100
05/15/2001,14:48,89.9,89.9,89.9,89.9,3300
05/15/2001,14:50,89.89,89.89,89.89,89.89,1300
05/15/2001,14:52,89.98,89.98,89.98,89.98,500
05/15/2001,14:53,90.01,90.01,90.01,90.01,400
05/15/2001,15:02,89.96,89.96,89.96,89.96,600
05/15/2001,15:04,89.97,89.97,89.97,89.97,900
05/15/2001,15:06,89.97,89.97,89.97,89.97,1000
05/15/2001,15:13,89.55,89.55,89.55,89.55,500
05/15/2001,15:17,89.8,89.8,89.8,89.8,100
05/15/2001,15:23,89.81,89.81,89.81,89.81,700
05/15/2001,15:30,90,90,90,90,400
05/15/2001,15:38,90.27,90.27,90.27,90.27,100
05/15/2001,15:39,90.27,90.27,90.25,90.25,200
05/15/2001,15:40,90.25,90.25,90.25,90.25,100
05/15/2001,15:41,90.26,90.26,90.26,90.26,300
05/15/2001,15:42,90.28,90.28,90.28,90.28,200
05/15/2001,15:43,90.28,90.28,90.28,90.28,300
05/15/2001,15:51,90.19,90.19,90.19,90.19,300
05/15/2001,15:58,90.16,90.16,90.16,90.16,200
05/16/2001,09:34,89.91,89.91,89.91,89.91,900
05/16/2001,09:38,89.75,89.75,89.75,89.75,1000
05/16/2001,09:49,90.75,90.75,90.75,90.75,600
05/16/2001,09:51,91.24,91.24,91.24,91.24,500
05/16/2001,09:54,91.38,91.38,91.38,91.38,2000
05/16/2001,10:08,90.96,90.96,90.96,90.96,500
05/16/2001,10:12,90.93,90.93,90.93,90.93,500
05/16/2001,10:13,90.88,90.88,90.76,90.76,47000
05/16/2001,10:14,90.75,90.75,90.75,90.75,400
05/16/2001,10:29,90.78,90.84,90.78,90.84,1400
05/16/2001,10:34,90.84,90.84,90.84,90.84,600
05/16/2001,10:35,90.75,90.75,90.75,90.75,500
05/16/2001,10:45,90.98,90.98,90.98,90.98,200
05/16/2001,10:55,91.24,91.24,91.24,91.24,300
05/16/2001,11:09,91.14,91.14,91.14,91.14,100
05/16/2001,11:10,91.19,91.19,91.19,91.19,100
05/16/2001,11:12,91.03,91.03,91.03,91.03,100
05/16/2001,11:25,91.13,91.13,91.13,91.13,2000
05/16/2001,11:26,91.11,91.11,91.11,91.11,2000
05/16/2001,11:29,91.1,91.1,91.1,91.1,100
05/16/2001,11:36,91,91,91,91,40000
05/16/2001,11:38,91,91,91,91,500
05/16/2001,11:41,90.81,90.81,90.81,90.81,500
05/16/2001,11:43,90.9,90.9,90.9,90.9,100
05/16/2001,11:48,90.85,90.85,90.85,90.85,800
05/16/2001,11:50,90.82,90.82,90.82,90.82,100
05/16/2001,11:51,90.8,90.8,90.8,90.8,200
05/16/2001,11:54,90.83,90.83,90.65,90.65,50100
05/16/2001,11:58,90.54,90.54,90.54,90.54,1900
05/16/2001,12:00,90.53,90.53,90.53,90.53,100
05/16/2001,12:28,90.08,90.08,90.08,90.08,500
05/16/2001,13:01,90.71,90.71,90.71,90.71,800
05/16/2001,13:15,90.62,90.83,90.62,90.83,1100
05/16/2001,13:37,90.7,90.7,90.7,90.7,400
05/16/2001,13:55,90.78,90.78,90.78,90.78,300
05/16/2001,13:58,90.58,90.58,90.58,90.58,100
05/16/2001,14:01,90.67,90.67,90.67,90.67,1000
05/16/2001,14:05,90.87,90.87,90.87,90.87,400
05/16/2001,14:06,90.87,90.87,90.87,90.87,100
05/16/2001,14:07,90.7,90.7,90.67,90.67,20000
05/16/2001,14:27,90.47,90.47,90.47,90.47,3000
05/16/2001,14:34,90.67,90.67,90.67,90.67,100
05/16/2001,14:51,90.68,90.68,90.68,90.68,200
05/16/2001,14:52,90.69,90.69,90.69,90.69,200
05/16/2001,14:53,90.7,90.7,90.7,90.7,10000
05/16/2001,15:02,90.61,90.61,90.61,90.61,300
05/16/2001,15:12,90.91,90.91,90.91,90.91,100
05/16/2001,15:19,90.9,90.9,90.9,90.9,400
05/16/2001,15:33,90.82,90.82,90.82,90.82,200
05/16/2001,15:34,91.08,91.08,91.08,91.08,10000
05/16/2001,15:37,91.01,91.01,91.01,91.01,100
05/16/2001,15:40,90.84,90.84,90.84,90.84,200
05/16/2001,15:43,90.96,90.96,90.96,90.96,200
05/16/2001,15:51,90.99,90.99,90.99,90.99,100
05/16/2001,15:57,91,91,91,91,200
05/16/2001,15:59,90.91,90.91,90.91,90.91,100
05/16/2001,16:09,91.3,91.3,91.3,91.3,20000
05/17/2001,09:38,91.25,91.25,91.25,91.25,100
05/17/2001,09:39,91.15,91.15,91.15,91.15,100
05/17/2001,09:42,91,91,91,91,100
05/17/2001,09:45,90.97,90.97,90.97,90.97,100
05/17/2001,09:47,90.44,90.44,90.44,90.44,100
05/17/2001,09:48,90.45,90.78,90.45,90.78,10200
05/17/2001,09:49,90.57,90.57,90.57,90.57,200
05/17/2001,09:50,90.84,90.84,90.52,90.52,200
05/17/2001,09:53,90.75,90.75,90.45,90.45,1300
05/17/2001,09:55,90.78,90.78,90.78,90.78,100
05/17/2001,09:56,90.74,90.74,90.74,90.74,100
05/17/2001,09:58,90.73,90.77,90.73,90.77,15100
05/17/2001,10:00,90.43,90.43,90.43,90.43,200
05/17/2001,10:05,90.85,90.85,90.85,90.85,500
05/17/2001,10:11,90.71,90.71,90.71,90.71,1000
05/17/2001,10:16,91,91,91,91,5000
05/17/2001,10:18,91.19,91.19,91.19,91.19,60000
05/17/2001,10:20,91.31,91.31,91.31,91.31,2000
05/17/2001,10:22,91.18,91.18,91.18,91.18,100
05/17/2001,10:23,91.39,91.39,91.39,91.39,100
05/17/2001,10:39,91.38,91.38,91.38,91.38,200
05/17/2001,10:44,91.09,91.09,91.09,91.09,600
05/17/2001,11:08,90.56,90.56,90.56,90.56,100
05/17/2001,11:10,90.42,90.42,90.42,90.42,700
05/17/2001,11:18,90.44,90.44,90.44,90.44,1000
05/17/2001,11:38,90.25,90.25,90.25,90.25,100
05/17/2001,11:39,90.32,90.32,90.32,90.32,1600
05/17/2001,11:42,90.33,90.33,90.33,90.33,100
05/17/2001,11:44,90.41,90.41,90.41,90.41,6000
05/17/2001,11:52,90.59,90.59,90.59,90.59,300
05/17/2001,12:03,90.45,90.45,90.45,90.45,100
05/17/2001,12:04,90.47,90.47,90.47,90.47,300
05/17/2001,12:16,90.53,90.53,90.53,90.53,200
05/17/2001,12:30,90.56,90.56,90.56,90.56,500
05/17/2001,12:39,90.63,90.63,90.63,90.63,300
05/17/2001,12:45,90.63,90.63,90.63,90.63,300
05/17/2001,13:08,91.08,91.08,91.08,91.08,100
05/17/2001,13:09,91.08,91.08,91.08,91.08,600
05/17/2001,13:17,91.12,91.12,91.12,91.12,100
05/17/2001,13:21,91.26,91.26,91.26,91.26,500
05/17/2001,13:22,91.2,91.27,91.2,91.27,1400
05/17/2001,13:33,91.46,91.46,91.46,91.46,300
05/17/2001,13:38,91.55,91.55,91.55,91.55,50000
05/17/2001,13:52,92.15,92.15,92.15,92.15,200
05/17/2001,13:54,92.15,92.15,92.15,92.15,17000
05/17/2001,13:56,92.29,92.29,92.29,92.29,4000
05/17/2001,13:59,92.29,92.29,92.29,92.29,1000
05/17/2001,14:06,92.71,92.71,92.71,92.71,200
05/17/2001,14:09,93,93,93,93,1000
05/17/2001,14:11,93.23,93.23,93.23,93.23,100
05/17/2001,14:12,93.22,93.23,93.22,93.23,4200
05/17/2001,14:13,93.1,93.1,93.1,93.1,100
05/17/2001,14:14,93.1,93.11,93.1,93.11,300
05/17/2001,14:15,92.73,93.06,92.73,93.06,600
05/17/2001,14:16,93.06,93.06,93.06,93.06,100
05/17/2001,14:17,93.06,93.1,93.06,93.1,300
05/17/2001,14:18,93.07,93.07,93.07,93.07,200
05/17/2001,14:19,93.11,93.11,93.11,93.11,100
05/17/2001,14:20,93.11,93.15,93.11,93.15,300
05/17/2001,14:21,93.15,93.17,93.15,93.17,1100
05/17/2001,14:22,93.19,93.19,93.19,93.19,300
05/17/2001,14:23,93.16,93.16,93.16,93.16,100
05/17/2001,14:24,93.16,93.16,93.11,93.11,900
05/17/2001,14:27,93.09,93.09,93.09,93.09,1200
05/17/2001,14:28,93.09,93.09,93.09,93.09,100
05/17/2001,14:29,93,93.09,93,93.09,1300
05/17/2001,14:30,93.08,93.19,93.08,93.19,300
05/17/2001,14:31,93.19,93.19,93.19,93.19,100
05/17/2001,14:32,93.22,93.22,93.22,93.22,100
05/17/2001,14:33,93.19,93.19,93.19,93.19,200
05/17/2001,14:34,93.23,93.23,93.23,93.23,100
05/17/2001,14:35,93.23,93.23,93.19,93.19,300
05/17/2001,14:36,93.19,93.19,93.19,93.19,100
05/17/2001,14:45,92.85,93,92.85,93,15600
05/17/2001,14:47,92.75,92.75,92.75,92.75,800
05/17/2001,14:50,92.7,92.7,92.7,92.7,500
05/17/2001,14:51,92.73,92.73,92.73,92.73,500
05/17/2001,14:53,92.89,92.9,92.89,92.9,700
05/17/2001,15:00,93.13,93.13,93.13,93.13,8000
05/17/2001,15:04,93.1,93.1,93.1,93.1,300
05/17/2001,15:06,92.97,92.97,92.97,92.97,300
05/17/2001,15:07,92.97,92.97,92.97,92.97,500
05/17/2001,15:08,93.1,93.1,93.1,93.1,200
05/17/2001,15:11,93.31,93.31,93.31,93.31,100
05/17/2001,15:13,93.02,93.31,93.02,93.31,200
05/17/2001,15:16,93.1,93.1,93.1,93.1,500
05/17/2001,15:17,93.11,93.11,93.11,93.11,300
05/17/2001,15:18,93.11,93.11,93.11,93.11,200
05/17/2001,15:19,93.23,93.23,93.23,93.23,200
05/17/2001,15:21,93.2,93.2,93.2,93.2,200
05/17/2001,15:22,93.05,93.05,93.05,93.05,500
05/17/2001,15:23,93.08,93.08,93.08,93.08,700
05/17/2001,15:24,93.06,93.06,93.06,93.06,1000
05/17/2001,15:26,93.06,93.15,93.06,93.15,1700
05/17/2001,15:27,93.1,93.1,93.1,93.1,200
05/17/2001,15:44,93.74,93.93,93.74,93.93,30100
05/17/2001,15:47,93.89,93.89,93.89,93.89,10000
05/17/2001,15:50,93.91,93.91,93.91,93.91,400
05/17/2001,15:54,93.95,93.95,93.95,93.95,600
05/17/2001,15:55,93.72,94,93.72,94,600
05/17/2001,15:56,93.73,93.73,93.73,93.73,200
05/17/2001,15:57,93.73,93.73,93.73,93.73,200
05/17/2001,15:58,93.73,93.73,93.73,93.73,1000
05/17/2001,15:59,93.93,93.93,93.93,93.93,2000
05/18/2001,09:35,94,94,94,94,1100
05/18/2001,09:36,94,94,94,94,100
05/18/2001,09:39,94.5,94.6,94.1,94.1,28400
05/18/2001,09:40,94.05,94.05,94.05,94.05,100
05/18/2001,09:41,94,94,94,94,42000
05/18/2001,09:44,94.19,94.2,94.19,94.2,5200
05/18/2001,09:45,94.46,94.46,94.2,94.2,1600
05/18/2001,09:50,94.24,94.24,94.24,94.24,100
05/18/2001,09:51,94.36,94.36,94.36,94.36,1500
05/18/2001,09:53,94.97,94.97,94.97,94.97,100
05/18/2001,09:55,95.13,95.13,95.13,95.13,100
05/18/2001,09:58,95.2,95.23,95.2,95.23,50100
05/18/2001,10:02,94.94,94.94,94.94,94.94,100
05/18/2001,10:03,94.99,94.99,94.9,94.9,200
05/18/2001,10:04,94.73,94.73,94.73,94.73,200
05/18/2001,10:05,95.02,95.14,95.02,95.14,1100
05/18/2001,10:06,95.14,95.14,95.14,95.14,900
05/18/2001,10:07,95.1,95.1,95.1,95.1,25000
05/18/2001,10:08,95.46,95.46,95.46,95.46,100
05/18/2001,10:10,95.5,95.5,95.5,95.5,100
05/18/2001,10:11,95.5,95.55,95.5,95.55,2000
05/18/2001,10:12,95.63,95.63,95.63,95.63,1000
05/18/2001,10:19,95.63,95.63,95.63,95.63,300
05/18/2001,10:20,95.53,95.83,95.53,95.83,400
05/18/2001,10:21,95.85,95.9,95.85,95.9,40100
05/18/2001,10:23,95.96,95.96,95.96,95.96,1000
05/18/2001,10:26,96.04,96.04,95.82,95.82,400
05/18/2001,10:27,95.99,95.99,95.99,95.99,100
05/18/2001,10:31,95.66,95.66,95.66,95.66,200
05/18/2001,10:32,95.66,95.66,95.66,95.66,1000
05/18/2001,10:34,95.3,95.3,95.3,95.3,5000
05/18/2001,10:37,95.25,95.25,95.25,95.25,50000
05/18/2001,10:38,95.54,95.54,95.54,95.54,900
05/18/2001,10:39,95.06,95.06,95.06,95.06,500
05/18/2001,10:40,95.07,95.07,95.07,95.07,2900
05/18/2001,10:48,95.41,95.41,95.41,95.41,100
05/18/2001,10:50,95.15,95.15,95.15,95.15,1200
05/18/2001,10:51,95.17,95.17,95.17,95.17,100
05/18/2001,10:52,95.41,95.41,95.41,95.41,100
05/18/2001,10:58,95.3,95.3,95.29,95.29,900
05/18/2001,10:59,95.05,95.05,95.05,95.05,100
05/18/2001,11:00,95.16,95.16,94.85,94.85,3600
05/18/2001,11:02,94.75,94.75,94.75,94.75,200
05/18/2001,11:05,94.75,94.75,94.75,94.75,500
05/18/2001,11:10,94.5,94.75,94.5,94.75,500
05/18/2001,11:12,94.79,94.79,94.79,94.79,500
05/18/2001,11:15,94.76,94.76,94.61,94.61,7100
05/18/2001,11:16,94.6,94.6,94.49,94.49,300
05/18/2001,11:17,94.43,94.43,94.43,94.43,200
05/18/2001,11:19,94.26,94.26,94.19,94.25,4000
05/18/2001,11:20,94.19,94.26,94.19,94.26,1000
05/18/2001,11:21,94.26,94.26,94.26,94.26,500
05/18/2001,11:26,94.01,94.01,94.01,94.01,100
05/18/2001,11:27,94.06,94.06,94.06,94.06,100
05/18/2001,11:28,94,94,94,94,200
05/18/2001,11:29,94,94,93.8,93.8,300
05/18/2001,11:30,93.89,93.89,93.89,93.89,100
05/18/2001,11:37,94.02,94.02,94.02,94.02,100
05/18/2001,11:38,94.15,94.15,94.15,94.15,1000
05/18/2001,11:39,94,94,94,94,200
05/18/2001,11:42,94.15,94.15,94.01,94.01,300
05/18/2001,11:45,94.43,94.43,94.43,94.43,100
05/18/2001,11:48,94.39,94.39,94.39,94.39,100
05/18/2001,11:50,94.15,94.15,94.15,94.15,2000
05/18/2001,11:51,94.18,94.18,94.18,94.18,300
05/18/2001,11:54,94.18,94.18,94.18,94.18,100
05/18/2001,11:58,94.18,94.29,94.18,94.29,4700
05/18/2001,12:02,94.02,94.02,94.02,94.02,100
05/18/2001,12:21,94.15,94.15,94.15,94.15,100
05/18/2001,12:22,94.34,94.34,94.34,94.34,1300
05/18/2001,12:23,94.4,94.4,94.4,94.4,200
05/18/2001,12:30,94.38,94.38,94.38,94.38,100
05/18/2001,12:37,94.51,94.51,94.51,94.51,10000
05/18/2001,12:45,94.4,94.5,94.4,94.5,700
05/18/2001,12:47,94.54,94.54,94.54,94.54,100
05/18/2001,12:49,94.55,94.55,94.55,94.55,100
05/18/2001,12:53,94.55,94.55,94.55,94.55,200
05/18/2001,13:05,94.27,94.27,94.27,94.27,100
05/18/2001,13:27,94.34,94.34,94.34,94.34,300
05/18/2001,13:32,94.45,94.45,94.45,94.45,25000
05/18/2001,13:43,94.58,94.58,94.58,94.58,100
05/18/2001,13:56,94.4,94.4,94.4,94.4,500
05/18/2001,14:02,94.3,94.3,94.3,94.3,500
05/18/2001,14:03,94.4,94.4,94.4,94.4,1000
05/18/2001,14:25,94.42,94.42,94.42,94.42,3400
05/18/2001,14:33,94.5,94.5,94.5,94.5,4000
05/18/2001,14:36,94.35,94.35,94.35,94.35,300
05/18/2001,14:37,94.35,94.35,94.35,94.35,9700
05/18/2001,14:52,94.48,94.48,94.48,94.48,1000
05/18/2001,14:58,94.54,94.54,94.52,94.52,2600
05/18/2001,15:00,94.64,94.64,94.64,94.64,100
05/18/2001,15:04,94.69,94.69,94.69,94.69,2000
05/18/2001,15:05,94.71,94.71,94.71,94.71,2000
05/18/2001,15:06,94.76,94.76,94.76,94.76,1000
05/18/2001,15:07,94.78,94.78,94.78,94.78,900
05/18/2001,15:11,94.95,94.95,94.95,94.95,200
05/18/2001,15:12,94.95,94.95,94.95,94.95,200
05/18/2001,15:13,94.94,94.94,94.91,94.91,6000
05/18/2001,15:14,94.9,94.9,94.9,94.9,2000
05/18/2001,15:18,94.94,94.94,94.94,94.94,200
05/18/2001,15:23,94.95,94.95,94.86,94.86,1200
05/18/2001,15:27,94.9,94.9,94.87,94.87,5000
05/18/2001,15:32,94.8,94.8,94.8,94.8,1000
05/18/2001,15:33,94.76,94.76,94.76,94.76,100
05/18/2001,15:37,94.67,94.67,94.67,94.67,2000
05/18/2001,15:38,94.76,94.76,94.76,94.76,100
05/18/2001,15:44,94.77,94.77,94.77,94.77,2000
05/18/2001,15:45,94.7,94.7,94.7,94.7,2000
05/18/2001,15:46,94.7,94.7,94.7,94.7,200
05/18/2001,15:51,94.85,94.85,94.85,94.85,48000
05/18/2001,15:52,94.83,94.83,94.83,94.83,2000
05/18/2001,15:53,94.9,94.9,94.9,94.9,20000
05/18/2001,15:54,94.85,94.9,94.85,94.9,70000
05/18/2001,15:55,94.9,94.9,94.9,94.9,200
05/18/2001,15:56,94.9,94.9,94.9,94.9,10000
05/18/2001,15:57,94.9,94.9,94.9,94.9,100
05/18/2001,15:59,94.7,94.7,94.7,94.7,1400
05/21/2001,09:36,95.1,95.1,95.1,95.1,4800
05/21/2001,09:40,95.43,95.43,95.43,95.43,100
05/21/2001,09:43,94.97,94.97,94.97,94.97,100
05/21/2001,09:44,94.94,94.94,94.94,94.94,1000
05/21/2001,09:45,94.83,94.83,94.83,94.83,2000
05/21/2001,09:46,94.82,94.82,94.82,94.82,200
05/21/2001,09:47,94.95,94.95,94.95,94.95,5000
05/21/2001,09:48,95,95,95,95,200
05/21/2001,09:50,94.9,94.9,94.9,94.9,200
05/21/2001,09:53,94.33,94.33,94.33,94.33,1400
05/21/2001,09:54,94.43,94.43,94.43,94.43,100
05/21/2001,09:55,94.16,94.2,94.16,94.2,2100
05/21/2001,09:59,94.57,94.57,94.32,94.32,2100
05/21/2001,10:03,94.04,94.04,94.04,94.04,1600
05/21/2001,10:04,94.11,94.11,94.11,94.11,2500
05/21/2001,10:08,94.36,94.5,94.36,94.5,6000
05/21/2001,10:09,94.61,94.61,94.61,94.61,2500
05/21/2001,10:11,94.54,94.54,94.54,94.54,2000
05/21/2001,10:14,94.5,94.5,94.5,94.5,600
05/21/2001,10:18,94.42,94.44,94.42,94.44,200
05/21/2001,10:19,94.42,94.42,94.42,94.42,19900
05/21/2001,10:20,94.5,94.5,94.5,94.5,100
05/21/2001,10:38,94.26,94.26,94.26,94.26,2300
05/21/2001,10:39,94.26,94.26,94.26,94.26,800
05/21/2001,10:41,94.15,94.15,94.15,94.15,200
05/21/2001,10:42,94.14,94.14,94.14,94.14,100
05/21/2001,10:46,94,94,94,94,200
05/21/2001,10:47,94,94.03,93.96,93.96,2400
05/21/2001,10:50,94.14,94.14,94.14,94.14,400
05/21/2001,10:52,94.15,94.15,94.15,94.15,2000
05/21/2001,10:53,94.17,94.17,94.17,94.17,2000
05/21/2001,10:54,94.3,94.3,94.3,94.3,2000
05/21/2001,10:57,94.59,94.59,94.59,94.59,500
05/21/2001,11:03,94.59,94.59,94.59,94.59,2500
05/21/2001,11:05,94.59,94.59,94.59,94.59,2000
05/21/2001,11:07,94.59,94.59,94.56,94.56,4000
05/21/2001,11:08,94.57,94.57,94.57,94.57,2000
05/21/2001,11:10,94.51,94.51,94.51,94.51,300
05/21/2001,11:15,94.47,94.47,94.47,94.47,2000
05/21/2001,11:18,94.59,94.59,94.59,94.59,2000
05/21/2001,11:24,94.55,94.55,94.55,94.55,2000
05/21/2001,11:27,94.45,94.45,94.45,94.45,100000
05/21/2001,11:32,94.47,94.47,94.37,94.37,1100
05/21/2001,11:33,94.47,94.49,94.47,94.49,4000
05/21/2001,11:37,94.78,94.78,94.78,94.78,100
05/21/2001,11:40,94.79,94.79,94.79,94.79,500
05/21/2001,11:42,94.86,94.86,94.86,94.86,100
05/21/2001,11:43,94.89,94.89,94.89,94.89,1000
05/21/2001,11:44,94.92,94.92,94.74,94.74,6800
05/21/2001,11:45,94.72,94.72,94.72,94.72,100
05/21/2001,11:46,94.77,94.77,94.77,94.77,100000
05/21/2001,11:50,94.76,94.76,94.76,94.76,4000
05/21/2001,11:58,94.8,94.8,94.8,94.8,2000
05/21/2001,11:59,94.76,94.76,94.66,94.66,200
05/21/2001,12:00,94.8,94.8,94.8,94.8,46000
05/21/2001,12:08,95,95,95,95,500
05/21/2001,12:14,95.04,95.04,95.04,95.04,2700
05/21/2001,12:17,94.95,94.95,94.92,94.92,50100
05/21/2001,12:33,94.92,94.92,94.92,94.92,100
05/21/2001,12:43,94.9,94.9,94.9,94.9,100
05/21/2001,12:47,95.1,95.1,95.1,95.1,1100
05/21/2001,12:51,95.25,95.27,95.25,95.27,6000
05/21/2001,13:00,95.35,95.35,95.35,95.35,25000
05/21/2001,13:08,95.44,95.44,95.44,95.44,100
05/21/2001,13:24,95.37,95.37,95.37,95.37,25000
05/21/2001,13:36,95.25,95.25,95.25,95.25,25000
05/21/2001,13:38,95.06,95.21,95.06,95.21,200
05/21/2001,13:42,95.25,95.25,95.25,95.25,2500
05/21/2001,13:43,95.25,95.25,95.25,95.25,1000
05/21/2001,13:44,95.25,95.25,95.25,95.25,1500
05/21/2001,13:45,95.11,95.11,95.11,95.11,100
05/21/2001,13:56,95.15,95.15,95.15,95.15,1000
05/21/2001,13:57,95.15,95.15,95.15,95.15,9000
05/21/2001,14:01,95.1,95.1,95.1,95.1,75000
05/21/2001,14:07,95.15,95.15,95.15,95.15,10000
05/21/2001,14:11,95.13,95.13,95.13,95.13,700
05/21/2001,14:12,95.15,95.15,95.15,95.15,22000
05/21/2001,14:13,95.15,95.15,95.15,95.15,8000
05/21/2001,14:19,95.16,95.16,95.16,95.16,100
05/21/2001,14:24,95.09,95.09,95.09,95.09,300
05/21/2001,14:30,95.09,95.09,95.09,95.09,200
05/21/2001,14:33,95.32,95.32,95.32,95.32,100
05/21/2001,14:53,95.15,95.15,95.15,95.15,300
05/21/2001,15:08,95.39,95.39,95.39,95.39,2100
05/21/2001,15:24,95.53,95.53,95.3,95.3,2600
05/21/2001,15:34,95.58,95.58,95.58,95.58,100
05/21/2001,15:39,95.49,95.49,95.49,95.49,100
05/21/2001,15:48,95.45,95.45,95.45,95.45,200
05/21/2001,15:49,95.46,95.5,95.45,95.45,1100
05/21/2001,15:52,95.54,95.54,95.54,95.54,100
05/21/2001,15:53,95.54,95.54,95.54,95.54,100
05/21/2001,15:55,95.48,95.55,95.48,95.55,300
05/22/2001,09:38,95.46,95.46,95.46,95.46,600
05/22/2001,09:41,94.85,94.85,94.85,94.85,1000
05/22/2001,09:43,94.53,94.53,94.53,94.53,200
05/22/2001,09:44,94.53,94.53,94.53,94.53,200
05/22/2001,09:45,94.54,94.54,94.54,94.54,100
05/22/2001,09:46,94.95,94.95,94.95,94.95,51000
05/22/2001,09:51,94.46,94.71,94.46,94.71,1300
05/22/2001,09:52,94.76,94.76,94.76,94.76,1500
05/22/2001,09:56,94.46,94.46,94.46,94.46,600
05/22/2001,09:57,94.47,94.47,94.46,94.46,200
05/22/2001,09:58,94.34,94.34,94.34,94.34,600
05/22/2001,10:02,94.5,94.5,94.5,94.5,50000
05/22/2001,10:03,94.55,94.55,94.55,94.55,5000
05/22/2001,10:05,94.37,94.37,94.37,94.37,100
05/22/2001,10:08,94.5,94.5,94.5,94.5,100
05/22/2001,10:12,94.77,94.77,94.77,94.77,100
05/22/2001,10:27,94.76,94.76,94.76,94.76,100
05/22/2001,10:34,94.48,94.48,94.48,94.48,100
05/22/2001,10:35,94.43,94.43,94.43,94.43,300
05/22/2001,10:42,94.4,94.4,94.4,94.4,200
05/22/2001,10:44,94.32,94.32,94.32,94.32,55000
05/22/2001,10:45,94.25,94.25,94.25,94.25,100
05/22/2001,10:47,94.19,94.19,94.19,94.19,200
05/22/2001,10:50,94.1,94.1,94.1,94.1,100
05/22/2001,11:00,93.9,93.9,93.9,93.9,100100
05/22/2001,11:09,93.7,93.7,93.7,93.7,800
05/22/2001,11:13,93.7,93.7,93.7,93.7,26000
05/22/2001,11:15,93.7,93.7,93.7,93.7,2400
05/22/2001,11:25,94.06,94.06,94.06,94.06,200
05/22/2001,11:27,93.99,93.99,93.99,93.99,300
05/22/2001,11:28,93.82,93.82,93.82,93.82,800
05/22/2001,11:30,93.84,93.84,93.84,93.84,300
05/22/2001,11:33,93.87,93.87,93.87,93.87,10000
05/22/2001,11:34,93.85,93.85,93.85,93.85,200
05/22/2001,11:35,93.95,93.95,93.95,93.95,200
05/22/2001,11:39,93.88,93.88,93.88,93.88,5000
05/22/2001,11:40,93.86,93.86,93.86,93.86,5000
05/22/2001,12:02,94.2,94.2,94.2,94.2,3000
05/22/2001,12:05,94.18,94.18,94.18,94.18,500
05/22/2001,12:17,94.03,94.03,94.03,94.03,200
05/22/2001,12:26,93.94,93.94,93.94,93.94,100
05/22/2001,12:29,94,94,94,94,100
05/22/2001,12:32,94.06,94.06,94.06,94.06,300
05/22/2001,13:18,93.98,93.98,93.98,93.98,100
05/22/2001,13:19,94.1,94.1,94.1,94.1,800
05/22/2001,13:32,93.86,93.86,93.86,93.86,200
05/22/2001,13:39,94.02,94.02,94.02,94.02,200
05/22/2001,13:43,93.91,93.91,93.91,93.91,100
05/22/2001,13:44,93.97,93.97,93.87,93.87,600
05/22/2001,13:45,93.95,93.95,93.95,93.95,100
05/22/2001,13:55,93.75,93.75,93.75,93.75,100
05/22/2001,13:58,93.84,93.84,93.84,93.84,100
05/22/2001,14:07,93.9,93.9,93.9,93.9,100
05/22/2001,14:19,94.03,94.03,94.03,94.03,200
05/22/2001,14:28,94.05,94.05,94.05,94.05,300
05/22/2001,14:30,94.13,94.13,94.13,94.13,800
05/22/2001,14:39,94.1,94.1,94.1,94.1,300
05/22/2001,14:42,94.03,94.03,94.02,94.02,400
05/22/2001,14:45,93.97,93.98,93.97,93.98,500
05/22/2001,14:46,93.99,93.99,93.99,93.99,300
05/22/2001,14:47,93.97,93.97,93.97,93.97,10000
05/22/2001,14:48,94.07,94.07,93.99,93.99,600
05/22/2001,14:49,94.03,94.03,94.03,94.03,500
05/22/2001,14:50,94.13,94.13,94.1,94.1,3900
05/22/2001,14:55,94.13,94.13,94.13,94.13,100
05/22/2001,14:59,94.22,94.22,94.22,94.22,2900
05/22/2001,15:00,94.24,94.24,94.24,94.24,2000
05/22/2001,15:05,94.18,94.18,94.18,94.18,1000
05/22/2001,15:12,94.16,94.24,94.16,94.24,200
05/22/2001,15:17,94.11,94.11,94.11,94.11,1400
05/22/2001,15:21,94.17,94.17,94.17,94.17,300
05/22/2001,15:27,94.2,94.2,94.2,94.2,100
05/22/2001,15:29,94.12,94.12,94.12,94.12,5000
05/22/2001,15:31,94.11,94.11,94.11,94.11,200
05/22/2001,15:36,94.17,94.17,94.17,94.17,500
05/22/2001,15:45,94.2,94.2,94.2,94.2,700
05/22/2001,15:55,94.1,94.1,94.1,94.1,200
05/23/2001,09:38,93,93,93,93,1300
05/23/2001,09:40,92.6,92.6,92.6,92.6,10000
05/23/2001,09:42,92.6,92.6,92.6,92.6,2000
05/23/2001,09:43,92.61,92.61,92.61,92.61,2000
05/23/2001,09:46,92.48,92.48,92.48,92.48,25500
05/23/2001,09:52,92.5,92.5,92.4,92.4,25000
05/23/2001,09:53,92.4,92.4,92.4,92.4,5000
05/23/2001,09:54,92.5,92.5,92.5,92.5,100
05/23/2001,09:56,92.61,92.83,92.61,92.83,26800
05/23/2001,10:00,91.82,91.82,91.82,91.82,25000
05/23/2001,10:01,92.4,92.4,92.4,92.4,50000
05/23/2001,10:03,92.15,92.15,92,92,27500
05/23/2001,10:06,91.85,91.85,91.85,91.85,2200
05/23/2001,10:10,91.85,91.85,91.85,91.85,25000
05/23/2001,10:11,91.82,91.82,91.82,91.82,100000
05/23/2001,10:14,91.36,91.36,91.36,91.36,26700
05/23/2001,10:15,91.7,91.7,91.36,91.36,21000
05/23/2001,10:18,91.37,91.37,91.37,91.37,200
05/23/2001,10:19,91.36,91.36,91.36,91.36,25000
05/23/2001,10:27,91.31,91.31,91.31,91.31,25000
05/23/2001,10:31,91.38,91.38,91.38,91.38,800
05/23/2001,10:38,91.33,91.33,91.33,91.33,100
05/23/2001,10:40,91.37,91.37,91.37,91.37,200
05/23/2001,10:42,91.33,91.33,91.33,91.33,300
05/23/2001,10:43,91.55,91.55,91.55,91.55,200
05/23/2001,10:49,91.4,91.4,91.4,91.4,14000
05/23/2001,10:50,91.41,91.41,91.41,91.41,5000
05/23/2001,10:53,91.42,91.42,91.42,91.42,100
05/23/2001,10:56,91.51,91.51,91.51,91.51,100
05/23/2001,10:57,91.46,91.46,91.45,91.45,3100
05/23/2001,10:59,91.51,91.51,91.51,91.51,1900
05/23/2001,11:04,91.6,91.6,91.6,91.6,100000
05/23/2001,11:05,91.4,91.4,91.4,91.4,5000
05/23/2001,11:06,91.33,91.33,91.33,91.33,100
05/23/2001,11:40,91.13,91.13,91.13,91.13,100
05/23/2001,11:43,91.13,91.13,91.13,91.13,100
05/23/2001,11:46,91.05,91.05,91.05,91.05,200
05/23/2001,11:48,91.05,91.05,91.05,91.05,700
05/23/2001,11:50,91.01,91.01,91.01,91.01,27200
05/23/2001,11:51,91.1,91.1,91.1,91.1,300
05/23/2001,11:54,91,91,91,91,100
05/23/2001,12:02,90.9,90.9,90.9,90.9,100
05/23/2001,12:09,91.41,91.41,91.41,91.41,100
05/23/2001,12:17,91.05,91.05,91.05,91.05,200
05/23/2001,12:20,91.27,91.27,91.27,91.27,200
05/23/2001,12:27,91.13,91.13,91.13,91.13,200
05/23/2001,12:35,91.16,91.16,91.16,91.16,200
05/23/2001,12:53,91.39,91.39,91.39,91.39,200
05/23/2001,12:54,91.39,91.39,91.39,91.39,800
05/23/2001,13:01,91.43,91.43,91.43,91.43,300
05/23/2001,13:19,91.06,91.06,91.06,91.06,100
05/23/2001,13:57,91.35,91.35,91.35,91.35,500
05/23/2001,14:11,91,91,91,91,400
05/23/2001,14:12,90.9,90.9,90.9,90.9,400
05/23/2001,14:21,90.7,90.7,90.7,90.7,200
05/23/2001,14:25,90.73,90.73,90.73,90.73,500
05/23/2001,14:26,90.96,90.96,90.96,90.96,1000
05/23/2001,14:27,90.95,90.95,90.95,90.95,1500
05/23/2001,14:59,90.87,90.87,90.87,90.87,10000
05/23/2001,15:02,90.91,90.91,90.91,90.91,100
05/23/2001,15:23,90.75,90.75,90.75,90.75,200
05/23/2001,15:24,90.75,90.75,90.75,90.75,300
05/23/2001,15:30,90.7,90.7,90.7,90.7,1000
05/23/2001,15:32,90.6,90.6,90.6,90.6,2000
05/23/2001,15:37,90.59,90.59,90.52,90.59,500
05/23/2001,15:38,90.59,90.59,90.59,90.59,100
05/23/2001,15:43,90.61,90.61,90.61,90.61,100
05/23/2001,15:47,90.75,90.75,90.75,90.75,100
05/23/2001,15:57,90.75,90.75,90.75,90.75,400
05/23/2001,15:59,90.75,90.75,90.75,90.75,200
05/23/2001,16:00,90.57,90.57,90.57,90.57,100
05/24/2001,09:37,90.57,90.57,90.57,90.57,6000
05/24/2001,09:39,89.5,89.5,89.5,89.5,2200
05/24/2001,09:43,89.2,89.2,89.1,89.1,42000
05/24/2001,09:45,88.81,88.81,88.75,88.75,10000
05/24/2001,09:47,88.6,88.6,88.6,88.6,5000
05/24/2001,09:48,88.57,88.57,88.57,88.57,10000
05/24/2001,09:50,88.25,88.25,88.25,88.25,15000
05/24/2001,09:52,88.46,88.48,88.46,88.48,2400
05/24/2001,09:53,88.45,88.45,88.45,88.45,18000
05/24/2001,09:54,88.45,88.45,88.45,88.45,100
05/24/2001,09:55,88.7,88.7,88.7,88.7,50000
05/24/2001,09:56,88.68,88.75,88.68,88.75,62300
05/24/2001,09:58,88.8,88.8,88.8,88.8,1500
05/24/2001,09:59,88.8,88.85,88.8,88.85,2100
05/24/2001,10:00,88.85,88.85,88.75,88.75,300
05/24/2001,10:01,88.73,88.73,88.73,88.73,100
05/24/2001,10:04,88.48,88.48,88.48,88.48,100
05/24/2001,10:05,88.65,88.65,88.65,88.65,100
05/24/2001,10:07,88.91,88.91,88.91,88.91,100
05/24/2001,10:08,89.07,89.07,89.07,89.07,100
05/24/2001,10:13,88.88,88.88,88.88,88.88,5000
05/24/2001,10:17,88.94,88.94,88.94,88.94,1700
05/24/2001,10:23,88.62,88.62,88.62,88.62,50000
05/24/2001,10:31,88.55,88.55,88.55,88.55,300
05/24/2001,10:32,88.66,88.66,88.66,88.66,400
05/24/2001,10:37,88.67,88.67,88.67,88.67,100
05/24/2001,10:38,88.51,88.51,88.51,88.51,200
05/24/2001,10:41,88.45,88.45,88.45,88.45,100
05/24/2001,10:46,88.33,88.33,88.33,88.33,1600
05/24/2001,10:53,88.34,88.34,88.34,88.34,100
05/24/2001,10:56,88.4,88.4,88.4,88.4,5000
05/24/2001,10:57,88.35,88.35,88.35,88.35,5000
05/24/2001,10:59,88.4,88.4,88.4,88.4,3000
05/24/2001,11:03,88.5,88.5,88.5,88.5,1000
05/24/2001,11:04,88.5,88.5,88.5,88.5,8000
05/24/2001,11:11,88.5,88.5,88.5,88.5,5000
05/24/2001,11:12,88.4,88.46,88.4,88.46,10000
05/24/2001,11:13,88.4,88.4,88.4,88.4,20000
05/24/2001,11:15,88.31,88.31,88.31,88.31,400
05/24/2001,11:18,88.66,88.66,88.66,88.66,500
05/24/2001,11:20,88.66,88.66,88.66,88.66,3500
05/24/2001,11:21,88.65,88.65,88.65,88.65,3600
05/24/2001,11:24,88.55,88.55,88.55,88.55,10000
05/24/2001,11:25,88.55,88.55,88.55,88.55,15000
05/24/2001,11:28,88.75,88.75,88.75,88.75,100
05/24/2001,11:34,88.61,88.61,88.61,88.61,200
05/24/2001,11:35,88.6,88.6,88.6,88.6,5000
05/24/2001,11:39,88.67,88.67,88.67,88.67,25000
05/24/2001,11:42,88.8,88.8,88.78,88.78,27000
05/24/2001,11:48,88.9,88.9,88.9,88.9,25200
05/24/2001,12:16,88.8,88.82,88.8,88.82,600
05/24/2001,12:40,88.9,88.9,88.9,88.9,500
05/24/2001,12:42,89.06,89.11,89.06,89.11,13000
05/24/2001,12:45,89.26,89.26,89.26,89.26,5000
05/24/2001,12:50,88.9,88.94,88.9,88.94,2200
05/24/2001,13:41,88.5,88.5,88.5,88.5,200
05/24/2001,13:58,88.55,88.55,88.55,88.55,100
05/24/2001,13:59,88.38,88.38,88.38,88.38,2000
05/24/2001,14:02,88.58,88.58,88.58,88.58,2000
05/24/2001,14:11,88.39,88.39,88.39,88.39,10000
05/24/2001,14:16,88.3,88.3,88.3,88.3,100
05/24/2001,14:31,88.19,88.19,88.19,88.19,100
05/24/2001,14:39,88.39,88.39,88.39,88.39,100
05/24/2001,14:42,88.47,88.47,88.47,88.47,100
05/24/2001,14:52,88.25,88.25,88.25,88.25,100
05/24/2001,15:02,88.45,88.45,88.45,88.45,600
05/24/2001,15:04,88.45,88.45,88.45,88.45,2500
05/24/2001,15:13,88.55,88.55,88.55,88.55,6000
05/24/2001,15:15,88.49,88.49,88.49,88.49,100
05/24/2001,15:25,88.48,88.48,88.48,88.48,2000
05/24/2001,15:26,88.5,88.52,88.5,88.52,6000
05/24/2001,15:35,88.55,88.55,88.55,88.55,6000
05/24/2001,15:40,88.55,88.55,88.55,88.55,6000
05/24/2001,15:41,88.7,88.7,88.7,88.7,1000
05/24/2001,15:42,88.65,88.65,88.65,88.65,22600
05/24/2001,15:44,88.8,88.8,88.54,88.54,2700
05/24/2001,15:48,88.7,88.7,88.7,88.7,6000
05/24/2001,15:55,88.7,88.7,88.7,88.7,3200
05/24/2001,15:56,88.7,88.7,88.7,88.7,2800
05/24/2001,15:57,88.79,88.79,88.79,88.79,100
05/24/2001,15:59,88.64,88.64,88.64,88.64,200
05/25/2001,09:39,89.6,89.6,89.6,89.6,400
05/25/2001,09:44,89.54,89.54,89.54,89.54,100
05/25/2001,09:48,89.46,89.46,89.46,89.46,2000
05/25/2001,09:50,89.76,89.76,89.76,89.76,200
05/25/2001,09:51,89.58,89.58,89.58,89.58,100
05/25/2001,10:10,90,90,90,90,500
05/25/2001,10:21,90.2,90.2,90.2,90.2,1000
05/25/2001,10:40,90.63,90.63,90.63,90.63,14000
05/25/2001,10:46,90.75,90.75,90.75,90.75,10000
05/25/2001,11:06,90.54,90.54,90.54,90.54,400
05/25/2001,11:08,90.52,90.52,90.52,90.52,100
05/25/2001,11:27,90.7,90.7,90.7,90.7,400
05/25/2001,11:31,90.65,90.65,90.65,90.65,100
05/25/2001,11:33,90.83,90.83,90.83,90.83,100
05/25/2001,11:44,90.91,90.91,90.91,90.91,5300
05/25/2001,11:47,90.89,90.89,90.89,90.89,300
05/25/2001,11:51,91.18,91.18,91.18,91.18,10000
05/25/2001,11:56,91.15,91.18,91.15,91.18,2700
05/25/2001,12:00,91.26,91.26,91.26,91.26,100
05/25/2001,12:01,91.15,91.15,91.15,91.15,22500
05/25/2001,12:07,90.91,90.91,90.91,90.91,1000
05/25/2001,12:14,91.02,91.02,91.02,91.02,200
05/25/2001,12:26,90.89,90.89,90.89,90.89,100
05/25/2001,12:33,90.75,90.75,90.75,90.75,200
05/25/2001,12:40,90.95,90.95,90.95,90.95,100
05/25/2001,13:39,90.74,90.74,90.74,90.74,500
05/25/2001,13:54,90.93,90.93,90.93,90.93,100
05/25/2001,13:58,90.99,90.99,90.99,90.99,400
05/25/2001,14:10,90.79,90.79,90.79,90.79,100
05/25/2001,14:14,90.7,90.7,90.7,90.7,30000
05/25/2001,14:16,90.77,90.77,90.77,90.77,1500
05/25/2001,15:10,90.45,90.45,90.45,90.45,1000
05/25/2001,15:17,90.39,90.39,90.39,90.39,100
05/25/2001,15:31,90.1,90.1,90.1,90.1,700
05/25/2001,15:46,89.97,89.97,89.97,89.97,100
05/25/2001,15:47,90.22,90.22,90.22,90.22,300
05/25/2001,15:58,90,90,90,90,200
05/25/2001,15:59,90,90,90,90,25000
05/29/2001,09:38,91,91,91,91,1200
05/29/2001,09:48,91.08,91.08,91.08,91.08,500
05/29/2001,09:50,90.85,90.85,90.85,90.85,300
05/29/2001,09:51,90.92,90.92,90.92,90.92,5000
05/29/2001,09:54,90.68,90.68,90.68,90.68,100
05/29/2001,09:58,90.25,90.25,90.25,90.25,5500
05/29/2001,10:00,90.38,90.38,90.38,90.38,600
05/29/2001,10:06,90.09,90.09,90.09,90.09,1000
05/29/2001,10:08,89.97,89.97,89.97,89.97,1000
05/29/2001,10:18,89.46,89.46,89.46,89.46,2000
05/29/2001,10:20,89.47,89.47,89.47,89.47,5000
05/29/2001,10:23,89.4,89.4,89.4,89.4,1000
05/29/2001,10:25,89.37,89.37,89.37,89.37,1000
05/29/2001,10:28,89.18,89.18,89.18,89.18,1000
05/29/2001,10:29,89.02,89.02,89.02,89.02,300
05/29/2001,10:33,89,89,89,89,25100
05/29/2001,10:34,89.04,89.04,89.04,89.04,1500
05/29/2001,10:35,89,89,89,89,25000
05/29/2001,10:37,89,89,89,89,5000
05/29/2001,10:38,88.85,88.85,88.85,88.85,5000
05/29/2001,10:41,88.8,88.8,88.8,88.8,25000
05/29/2001,10:43,88.9,88.9,88.9,88.9,5000
05/29/2001,10:44,88.9,88.9,88.9,88.9,21500
05/29/2001,10:47,89.05,89.05,89.05,89.05,1500
05/29/2001,11:00,89.15,89.15,89.15,89.15,2000
05/29/2001,11:13,89.42,89.42,89.42,89.42,200
05/29/2001,11:20,89.5,89.5,89.5,89.5,300
05/29/2001,11:25,89.78,89.78,89.78,89.78,1500
05/29/2001,11:26,89.76,89.76,89.76,89.76,200
05/29/2001,11:35,89.94,89.94,89.94,89.94,300
05/29/2001,11:36,89.94,89.94,89.94,89.94,2000
05/29/2001,11:37,89.94,89.94,89.77,89.77,2500
05/29/2001,11:43,89.86,89.86,89.86,89.86,400
05/29/2001,11:56,89.81,89.81,89.81,89.81,1000
05/29/2001,12:54,89.8,89.8,89.8,89.8,100
05/29/2001,13:11,89.7,89.7,89.7,89.7,1100
05/29/2001,13:21,89.33,89.33,89.33,89.33,50000
05/29/2001,13:30,89.15,89.15,89.15,89.15,100
05/29/2001,13:33,89.2,89.2,89.2,89.2,1400
05/29/2001,13:42,89,89,89,89,5000
05/29/2001,13:48,89,89,89,89,5000
05/29/2001,14:02,89,89,89,89,500
05/29/2001,14:07,88.9,88.9,88.9,88.9,500
05/29/2001,14:59,88.8,88.8,88.8,88.8,100
05/29/2001,15:00,88.82,88.82,88.82,88.82,100
05/29/2001,15:02,89.05,89.05,89.05,89.05,1700
05/29/2001,15:04,89.05,89.05,89.05,89.05,100
05/29/2001,15:06,89.18,89.18,89.18,89.18,200
05/29/2001,15:15,89.05,89.05,89.05,89.05,400
05/29/2001,15:17,89.12,89.12,89.12,89.12,400
05/29/2001,15:18,89,89,89,89,3500
05/29/2001,15:29,89.1,89.1,89.1,89.1,4700
05/29/2001,15:34,89.06,89.06,89.06,89.06,500
05/29/2001,15:35,89.09,89.09,89.09,89.09,500
05/29/2001,15:41,89.13,89.13,89.13,89.13,100
05/29/2001,15:56,89.2,89.2,89.2,89.2,1500
05/30/2001,09:45,88,88,88,88,2600
05/30/2001,09:47,87.91,87.99,87.91,87.99,4000
05/30/2001,09:48,87.7,87.7,87.7,87.7,2000
05/30/2001,09:51,87.28,87.5,87.28,87.28,14800
05/30/2001,09:53,87.41,87.41,87.28,87.28,3300
05/30/2001,09:54,87.13,87.13,87.13,87.13,12600
05/30/2001,09:55,87,87,87,87,300
05/30/2001,09:56,86.76,86.76,86.76,86.76,500
05/30/2001,09:59,86.5,86.64,86.5,86.5,54000
05/30/2001,10:00,86.5,86.5,86.5,86.5,500
05/30/2001,10:01,86.3,86.3,86.3,86.3,600
05/30/2001,10:02,86.3,86.3,86.3,86.3,1400
05/30/2001,10:03,86.3,86.3,86.25,86.25,9000
05/30/2001,10:04,86.4,86.4,86.4,86.4,2300
05/30/2001,10:05,86.7,86.75,86.7,86.75,800
05/30/2001,10:06,86.7,86.75,86.7,86.75,1600
05/30/2001,10:07,86.67,86.67,86.67,86.67,100
05/30/2001,10:10,86.5,86.5,86.5,86.5,12900
05/30/2001,10:11,86.7,86.7,86.7,86.7,3000
05/30/2001,10:14,86.7,86.7,86.7,86.7,400
05/30/2001,10:23,86.59,86.59,86.59,86.59,10000
05/30/2001,10:25,86.4,86.4,86.4,86.4,100
05/30/2001,10:26,86.49,86.49,86.49,86.49,10500
05/30/2001,10:27,86.5,86.5,86.5,86.5,3000
05/30/2001,10:30,86.58,86.6,86.58,86.6,8000
05/30/2001,10:31,86.6,86.65,86.6,86.65,6100
05/30/2001,10:34,86.65,86.65,86.65,86.65,300
05/30/2001,10:38,86.6,86.6,86.6,86.6,4000
05/30/2001,10:43,86.61,86.61,86.61,86.61,6000
05/30/2001,10:45,86.7,86.7,86.65,86.65,6200
05/30/2001,10:52,86.73,86.73,86.73,86.73,50000
05/30/2001,10:53,86.6,86.6,86.6,86.6,10000
05/30/2001,10:56,86.46,86.46,86.46,86.46,100
05/30/2001,10:58,86.59,86.6,86.59,86.6,12000
05/30/2001,10:59,86.6,86.6,86.6,86.6,4000
05/30/2001,11:00,86.6,86.6,86.6,86.6,4000
05/30/2001,11:02,86.71,86.71,86.71,86.71,100
05/30/2001,11:03,86.6,86.6,86.6,86.6,6000
05/30/2001,11:14,86.47,86.47,86.47,86.47,100
05/30/2001,11:24,86.38,86.38,86.38,86.38,200
05/30/2001,11:34,86.6,86.6,86.6,86.6,3000
05/30/2001,11:37,86.6,86.6,86.5,86.5,3500
05/30/2001,11:48,86.65,86.65,86.65,86.65,3000
05/30/2001,11:57,86.55,86.55,86.52,86.52,800
05/30/2001,12:05,86.79,86.79,86.79,86.79,100
05/30/2001,12:12,86.56,86.56,86.56,86.56,3000
05/30/2001,12:43,86.76,86.76,86.76,86.76,6500
05/30/2001,13:16,86.45,86.45,86.45,86.45,100
05/30/2001,13:25,86.45,86.62,86.45,86.62,500
05/30/2001,13:31,86.59,86.59,86.59,86.59,100
05/30/2001,13:38,86.45,86.45,86.45,86.45,700
05/30/2001,13:44,86.31,86.31,86.31,86.31,300
05/30/2001,14:02,86,86,86,86,10000
05/30/2001,14:04,86.2,86.25,86.2,86.25,20000
05/30/2001,14:09,86.35,86.35,86.35,86.35,100
05/30/2001,14:11,86.35,86.35,86.35,86.35,8900
05/30/2001,14:14,86.54,86.54,86.54,86.54,200
05/30/2001,14:27,86.52,86.52,86.52,86.52,100
05/30/2001,14:35,86.95,86.95,86.95,86.95,200
05/30/2001,14:46,86.85,86.85,86.85,86.85,500
05/30/2001,14:47,86.81,86.81,86.81,86.81,100
05/30/2001,14:56,87,87,87,87,500
05/30/2001,15:16,87.25,87.25,87.25,87.25,100
05/30/2001,15:18,87.23,87.23,87.23,87.23,100
05/30/2001,15:27,87.38,87.38,87.38,87.38,100
05/30/2001,15:33,87.32,87.32,87.32,87.32,7300
05/30/2001,15:40,87.34,87.34,87.3,87.3,200
05/30/2001,15:41,87.35,87.35,87.35,87.35,200
05/30/2001,15:43,87.35,87.35,87.35,87.35,200
05/30/2001,15:45,87.3,87.3,87.3,87.3,200
05/30/2001,15:47,87.15,87.15,87.15,87.15,200
05/30/2001,15:49,87.26,87.26,87.26,87.26,100
05/31/2001,09:47,87.9,87.9,87.9,87.9,300
05/31/2001,09:48,87.65,87.65,87.65,87.65,3000
05/31/2001,09:50,87.66,87.66,87.66,87.66,2000
05/31/2001,09:52,87.17,87.17,87.17,87.17,2000
05/31/2001,09:54,87,87,87,87,100
05/31/2001,10:00,86.8,86.8,86.8,86.8,500
05/31/2001,10:04,86.78,86.78,86.78,86.78,4200
05/31/2001,10:08,86.67,86.67,86.67,86.67,200
05/31/2001,10:11,86.77,86.77,86.77,86.77,1200
05/31/2001,10:15,86.8,86.8,86.8,86.8,200
05/31/2001,10:19,86.8,86.8,86.75,86.75,2500
05/31/2001,10:20,86.49,86.49,86.49,86.49,1000
05/31/2001,10:24,86.43,86.43,86.43,86.43,300
05/31/2001,10:41,86,86,86,86,1200
05/31/2001,10:43,86.17,86.17,86.17,86.17,600
05/31/2001,10:46,86,86,86,86,2900
05/31/2001,10:57,86.18,86.18,86.18,86.18,1000
05/31/2001,11:14,86.01,86.01,86.01,86.01,3500
05/31/2001,11:26,86.3,86.3,86.3,86.3,2000
05/31/2001,11:27,86.4,86.4,86.4,86.4,1500
05/31/2001,11:40,86.79,86.79,86.79,86.79,100
05/31/2001,11:44,86.8,86.8,86.8,86.8,1000
05/31/2001,11:46,86.8,86.8,86.8,86.8,300
05/31/2001,11:55,87.39,87.39,87.39,87.39,500
05/31/2001,12:23,87.78,87.78,87.78,87.78,500
05/31/2001,12:26,87.8,87.8,87.8,87.8,500
05/31/2001,12:33,87.9,87.9,87.9,87.9,500
05/31/2001,12:37,88.1,88.1,88.1,88.1,100
05/31/2001,12:50,88.23,88.23,88.23,88.23,500
05/31/2001,12:51,88.39,88.39,88.39,88.39,1000
05/31/2001,13:16,88.34,88.34,88.34,88.34,100
05/31/2001,13:45,88.87,88.87,88.87,88.87,2000
05/31/2001,13:46,88.86,88.86,88.7,88.7,8000
05/31/2001,13:49,88.9,88.9,88.62,88.62,200
05/31/2001,13:50,88.86,88.86,88.86,88.86,100
05/31/2001,13:57,88.71,88.71,88.71,88.71,500
05/31/2001,14:01,88.66,88.66,88.66,88.66,1500
05/31/2001,14:21,88.68,88.68,88.68,88.68,1000
05/31/2001,14:27,88.58,88.58,88.58,88.58,500
05/31/2001,14:37,88.82,88.82,88.82,88.82,100
05/31/2001,14:46,88.88,88.88,88.88,88.88,500
05/31/2001,14:48,88.72,88.8,88.72,88.8,200
05/31/2001,14:54,88.78,88.78,88.78,88.78,2100
05/31/2001,15:05,88.95,88.95,88.95,88.95,500
05/31/2001,15:32,88.52,88.52,88.52,88.52,1900
05/31/2001,15:37,88.29,88.29,88.29,88.29,1000
05/31/2001,15:43,88.51,88.51,88.51,88.51,1000
05/31/2001,15:44,88.35,88.35,88.35,88.35,500
05/31/2001,15:45,88.22,88.22,88.22,88.22,200
05/31/2001,15:56,88.63,88.63,88.63,88.63,100
06/01/2001,09:39,89.1,89.1,89.1,89.1,800
06/01/2001,09:42,88.4,88.4,88.4,88.4,100
06/01/2001,09:43,88.61,88.61,88.61,88.61,300
06/01/2001,09:46,88.61,88.61,88.61,88.61,1100
06/01/2001,09:56,88,88,88,88,400
06/01/2001,10:03,87.57,87.57,87.57,87.57,200
06/01/2001,10:08,87.33,87.33,87.33,87.33,300
06/01/2001,11:23,87.71,87.71,87.71,87.71,300
06/01/2001,11:59,87.95,87.95,87.95,87.95,2000
06/01/2001,12:11,87.75,87.75,87.75,87.75,200
06/01/2001,12:19,87.95,87.95,87.95,87.95,100
06/01/2001,13:05,88,88,88,88,200
06/01/2001,13:12,88.22,88.22,88.22,88.22,200
06/01/2001,13:22,88,88,88,88,1500
06/01/2001,13:23,88.14,88.14,88.14,88.14,300
06/01/2001,14:27,88.06,88.06,88.06,88.06,100
06/01/2001,15:04,88.38,88.38,88.38,88.38,1100
06/01/2001,15:05,88.39,88.39,88.39,88.39,300
06/01/2001,15:07,88.38,88.38,88.38,88.38,5600
06/01/2001,15:08,88.42,88.42,88.42,88.42,4500
06/01/2001,15:36,88.15,88.15,88.15,88.15,200
06/01/2001,15:49,88,88,88,88,300
06/04/2001,09:41,90.65,90.65,90.65,90.65,20100
06/04/2001,09:42,90.65,90.65,90.65,90.65,100
06/04/2001,09:43,90.4,90.4,90.4,90.4,1000
06/04/2001,09:45,90.2,90.2,90.2,90.2,2500
06/04/2001,09:46,90.65,90.65,90.55,90.55,600
06/04/2001,09:47,90.45,90.65,90.45,90.65,110200
06/04/2001,09:50,90.65,90.65,90.65,90.65,5500
06/04/2001,09:51,90.7,90.7,90.7,90.7,3500
06/04/2001,09:52,90.95,90.95,90.78,90.85,129500
06/04/2001,09:57,91,91,91,91,20000
06/04/2001,09:58,91,91,91,91,1000
06/04/2001,09:59,91,91,90.92,90.92,25000
06/04/2001,10:03,91,91,91,91,9000
06/04/2001,10:04,91.13,91.13,91.13,91.13,2000
06/04/2001,10:11,91,91.14,91,91.14,2100
06/04/2001,10:13,91.25,91.3,91.25,91.3,2200
06/04/2001,10:18,91.05,91.05,91.05,91.05,2000
06/04/2001,10:19,91.05,91.05,91.05,91.05,300
06/04/2001,10:29,90.94,90.94,90.94,90.94,300
06/04/2001,10:33,90.58,90.58,90.58,90.58,700
06/04/2001,10:35,90.5,90.7,90.5,90.7,1100
06/04/2001,10:36,90.7,90.7,90.7,90.7,200
06/04/2001,10:39,90.65,90.65,90.65,90.65,106000
06/04/2001,10:42,90.52,90.52,90.52,90.52,500
06/04/2001,10:45,90.7,90.7,90.7,90.7,2000
06/04/2001,10:46,90.7,90.7,90.69,90.7,4300
06/04/2001,10:47,90.7,90.7,90.7,90.7,4000
06/04/2001,10:52,90.76,90.76,90.76,90.76,3000
06/04/2001,10:56,90.76,90.76,90.76,90.76,100
06/04/2001,10:58,90.97,90.97,90.97,90.97,500
06/04/2001,11:11,90.7,90.7,90.7,90.7,600
06/04/2001,11:12,90.9,90.9,90.9,90.9,200
06/04/2001,11:26,90.53,90.53,90.53,90.53,5000
06/04/2001,11:31,90.75,90.87,90.75,90.75,72000
06/04/2001,11:52,90.82,90.83,90.82,90.83,5000
06/04/2001,11:53,90.8,90.8,90.8,90.8,25000
06/04/2001,11:54,90.8,90.8,90.8,90.8,25000
06/04/2001,11:56,90.93,90.93,90.93,90.93,100
06/04/2001,11:58,90.97,90.97,90.8,90.8,5100
06/04/2001,12:05,90.69,90.69,90.69,90.69,400
06/04/2001,12:06,90.69,90.69,90.69,90.69,400
06/04/2001,12:09,90.9,90.9,90.9,90.9,200
06/04/2001,12:21,90.95,90.95,90.95,90.95,300
06/04/2001,12:39,90.75,90.75,90.75,90.75,5000
06/04/2001,12:44,90.82,90.82,90.82,90.82,100
06/04/2001,12:49,90.6,90.6,90.6,90.6,1000
06/04/2001,12:50,90.63,90.63,90.63,90.63,100
06/04/2001,12:54,90.48,90.48,90.48,90.48,100
06/04/2001,12:55,90.48,90.48,90.48,90.48,300
06/04/2001,13:00,90.22,90.22,90.21,90.21,3000
06/04/2001,13:05,90.45,90.45,90.38,90.38,14000
06/04/2001,13:22,90.35,90.35,90.35,90.35,3000
06/04/2001,13:35,90.21,90.21,90.2,90.2,300
06/04/2001,13:40,90.42,90.42,90.42,90.42,100
06/04/2001,13:41,90.2,90.2,90.2,90.2,400
06/04/2001,14:00,90.22,90.22,90.22,90.22,100
06/04/2001,14:03,90.22,90.22,90.22,90.22,300
06/04/2001,14:04,90.43,90.43,90.43,90.43,2000
06/04/2001,14:09,90.5,90.5,90.5,90.5,100
06/04/2001,14:11,90.55,90.55,90.55,90.55,100
06/04/2001,14:12,90.39,90.39,90.39,90.39,1600
06/04/2001,14:17,90.3,90.3,90.3,90.3,700
06/04/2001,14:18,90.3,90.32,90.3,90.32,25800
06/04/2001,14:22,90.26,90.26,90.26,90.26,400
06/04/2001,14:23,90.35,90.35,90.35,90.35,200
06/04/2001,14:26,90.35,90.36,90.35,90.36,5400
06/04/2001,14:31,90.2,90.2,90.2,90.2,1500
06/04/2001,14:33,90.26,90.26,90.26,90.26,2000
06/04/2001,14:38,90,90,90,90,300
06/04/2001,14:47,90.1,90.1,90.1,90.1,15000
06/04/2001,14:58,90,90,90,90,200
06/04/2001,15:15,90,90,90,90,100
06/04/2001,15:33,89.79,89.79,89.79,89.79,10000
06/04/2001,15:38,89.98,89.98,89.98,89.98,300
06/04/2001,15:39,89.98,89.98,89.98,89.98,400
06/05/2001,09:47,88.48,88.48,88.48,88.48,100
06/05/2001,09:49,88.7,88.7,88.7,88.7,200
06/05/2001,09:52,89,89,88.65,88.7,26500
06/05/2001,09:56,89.41,89.41,89.41,89.41,200
06/05/2001,10:02,89.09,89.09,89.09,89.09,3500
06/05/2001,10:05,88.88,88.88,88.88,88.88,1500
06/05/2001,10:06,88.9,88.9,88.9,88.9,1000
06/05/2001,10:07,89.13,89.14,89.13,89.14,3500
06/05/2001,10:08,89.14,89.14,89.14,89.14,2500
06/05/2001,10:21,88.84,88.84,88.84,88.84,100
06/05/2001,10:23,88.86,88.86,88.86,88.86,700
06/05/2001,10:29,88.98,88.98,88.98,88.98,2000
06/05/2001,10:33,89.2,89.2,89.2,89.2,400
06/05/2001,10:35,89.13,89.13,89.13,89.13,2000
06/05/2001,10:36,89.13,89.13,89.13,89.13,5000
06/05/2001,10:44,89.25,89.25,89.25,89.25,25000
06/05/2001,10:57,89.33,89.33,89.33,89.33,100
06/05/2001,11:02,89.45,89.45,89.45,89.45,100
06/05/2001,11:20,89.46,89.5,89.46,89.5,24500
06/05/2001,11:34,89.74,89.74,89.74,89.74,100
06/05/2001,11:41,89.89,89.89,89.89,89.89,25000
06/05/2001,11:44,90.3,90.3,90.3,90.3,100
06/05/2001,11:45,90.4,90.4,90.4,90.4,300
06/05/2001,11:50,90.14,90.14,90.14,90.14,3900
06/05/2001,11:52,90.07,90.12,90.07,90.12,22500
06/05/2001,11:57,90.2,90.2,90.2,90.2,300
06/05/2001,12:01,90.35,90.35,90.35,90.35,100
06/05/2001,12:15,90.22,90.22,90.22,90.22,200
06/05/2001,12:38,90.74,90.74,90.74,90.74,500
06/05/2001,12:39,90.61,90.61,90.61,90.61,10000
06/05/2001,12:40,90.55,90.55,90.55,90.55,45500
06/05/2001,12:47,90.59,90.59,90.59,90.59,15000
06/05/2001,13:02,90.44,90.44,90.44,90.44,100
06/05/2001,13:41,89.81,89.81,89.81,89.81,1000
06/05/2001,13:44,90.02,90.02,90.02,90.02,1000
06/05/2001,14:08,90.34,90.34,90.34,90.34,100
06/05/2001,14:23,89.98,89.98,89.98,89.98,2000
06/05/2001,14:24,89.98,90.06,89.98,90.06,2300
06/05/2001,14:27,89.98,89.98,89.98,89.98,100
06/05/2001,15:03,89.83,89.83,89.83,89.83,2000
06/05/2001,15:24,90.15,90.15,90.15,90.15,200
06/05/2001,15:32,90.11,90.11,90.11,90.11,100
06/05/2001,15:35,90.11,90.11,90.11,90.11,800
06/05/2001,15:49,90.01,90.01,90.01,90.01,200
06/05/2001,15:51,90.23,90.23,90.23,90.23,2000
06/05/2001,15:54,90.05,90.05,90.05,90.05,100
06/06/2001,09:44,87.15,87.15,87.15,87.15,800
06/06/2001,09:47,87.34,87.34,87.34,87.34,100
06/06/2001,09:49,87.04,87.04,87.04,87.04,2000
06/06/2001,09:54,86.7,86.7,86.7,86.7,1000
06/06/2001,09:55,86.61,86.61,86.61,86.61,200
06/06/2001,09:56,86.77,86.77,86.77,86.77,100
06/06/2001,09:57,86.9,86.9,86.9,86.9,100
06/06/2001,10:04,86.62,86.62,86.62,86.62,600
06/06/2001,10:06,86.75,86.75,86.75,86.75,300
06/06/2001,10:09,86.78,86.78,86.78,86.78,2000
06/06/2001,10:14,86.75,86.75,86.65,86.65,5100
06/06/2001,10:15,86.65,86.65,86.65,86.65,100
06/06/2001,10:18,86.55,86.55,86.55,86.55,500
06/06/2001,10:22,86.7,86.7,86.7,86.7,100
06/06/2001,10:26,86.7,86.7,86.7,86.7,100
06/06/2001,10:29,86.95,86.95,86.95,86.95,800
06/06/2001,10:31,87.04,87.04,87.04,87.04,100
06/06/2001,10:47,86.76,86.76,86.76,86.76,200
06/06/2001,10:56,86.76,86.76,86.76,86.76,100
06/06/2001,11:07,86.89,86.89,86.89,86.89,1500
06/06/2001,11:08,86.89,86.89,86.89,86.89,500
06/06/2001,11:10,87.03,87.03,87.03,87.03,600
06/06/2001,11:11,86.7,86.7,86.7,86.7,100
06/06/2001,11:12,86.93,86.93,86.93,86.93,100
06/06/2001,11:19,86.99,86.99,86.99,86.99,300
06/06/2001,11:56,86.95,86.95,86.95,86.95,200
06/06/2001,11:59,86.81,86.81,86.81,86.81,100
06/06/2001,12:04,86.8,86.8,86.8,86.8,300
06/06/2001,12:10,86.85,86.85,86.85,86.85,100
06/06/2001,12:26,86.64,86.64,86.64,86.64,2000
06/06/2001,12:30,86.64,86.64,86.64,86.64,200
06/06/2001,12:32,86.6,86.6,86.6,86.6,100
06/06/2001,12:34,86.5,86.5,86.5,86.5,2500
06/06/2001,12:37,86.35,86.35,86.35,86.35,500
06/06/2001,12:38,86.29,86.29,86.29,86.29,2000
06/06/2001,12:42,86.49,86.49,86.49,86.49,100
06/06/2001,12:44,86.5,86.5,86.5,86.5,1500
06/06/2001,12:57,86.75,86.75,86.75,86.75,100
06/06/2001,13:03,86.66,86.66,86.66,86.66,100
06/06/2001,13:12,86.87,86.87,86.87,86.87,1400
06/06/2001,13:29,86.93,86.93,86.93,86.93,100
06/06/2001,13:31,86.93,86.93,86.93,86.93,100
06/06/2001,13:37,86.9,86.9,86.9,86.9,10000
06/06/2001,13:42,86.66,86.66,86.66,86.66,10000
06/06/2001,13:50,86.66,86.66,86.66,86.66,300
06/06/2001,14:06,86.7,86.7,86.7,86.7,2000
06/06/2001,14:08,86.59,86.59,86.59,86.59,2000
06/06/2001,14:28,86.22,86.22,86.22,86.22,1000
06/06/2001,14:35,86.27,86.27,86.27,86.27,100
06/06/2001,14:37,85.96,85.96,85.96,85.96,200
06/06/2001,14:41,85.96,85.96,85.96,85.96,2000
06/06/2001,14:45,85.97,85.97,85.97,85.97,1000
06/06/2001,14:46,86.15,86.15,86.15,86.15,100
06/06/2001,14:49,86.15,86.15,86.15,86.15,200
06/06/2001,14:55,86.02,86.02,86.02,86.02,1500
06/06/2001,14:58,86.15,86.15,86.15,86.15,11500
06/06/2001,15:02,85.95,85.95,85.95,85.95,2000
06/06/2001,15:05,86.04,86.04,86.04,86.04,100
06/06/2001,15:11,85.9,85.9,85.9,85.9,1000
06/06/2001,15:15,85.67,85.67,85.67,85.67,1000
06/06/2001,15:16,85.67,85.67,85.67,85.67,24000
06/06/2001,15:18,85.83,85.83,85.83,85.83,500
06/06/2001,15:21,85.83,85.83,85.83,85.83,100
06/06/2001,15:23,85.66,85.66,85.66,85.66,1500
06/06/2001,15:26,85.83,85.83,85.83,85.83,200
06/06/2001,15:31,85.7,85.7,85.7,85.7,500
06/06/2001,15:34,85.79,85.79,85.79,85.79,1000
06/06/2001,15:40,85.81,85.81,85.81,85.81,100
06/06/2001,15:47,85.69,85.69,85.69,85.69,10000
06/06/2001,15:55,85.7,85.7,85.7,85.7,2000
06/06/2001,15:56,85.65,85.65,85.65,85.65,1800
06/06/2001,15:57,85.7,85.7,85.7,85.7,25000
06/06/2001,15:58,85.69,85.69,85.69,85.69,1800
06/06/2001,15:59,85.68,85.68,85.68,85.68,4000
06/06/2001,16:00,85.5,85.55,85.5,85.55,1400
06/07/2001,09:38,84.75,84.75,84.75,84.75,900
06/07/2001,09:48,85.46,85.46,85.46,85.46,1000
06/07/2001,09:56,85.11,85.11,85.11,85.11,2000
06/07/2001,09:58,84.75,84.75,84.6,84.6,400
06/07/2001,09:59,84.5,84.59,84.5,84.59,300
06/07/2001,10:01,84.47,84.47,84.32,84.32,2100
06/07/2001,10:02,84.32,84.47,84.32,84.47,2500
06/07/2001,10:08,84.59,84.59,84.5,84.5,400
06/07/2001,10:10,84.35,84.35,84.35,84.35,100
06/07/2001,10:14,84.31,84.31,84.31,84.31,100
06/07/2001,10:16,84.39,84.47,84.39,84.47,300
06/07/2001,10:20,84.55,84.55,84.55,84.55,100
06/07/2001,10:27,84.51,84.51,84.51,84.51,100
06/07/2001,10:29,84.13,84.13,84.13,84.13,200
06/07/2001,10:32,84.01,84.01,84.01,84.01,1600
06/07/2001,10:33,84.25,84.26,84.16,84.26,300
06/07/2001,10:41,83.9,83.9,83.9,83.9,200
06/07/2001,10:42,84.19,84.19,84.19,84.19,1000
06/07/2001,10:44,84.27,84.31,84.27,84.29,5400
06/07/2001,10:49,84.54,84.54,84.54,84.54,100
06/07/2001,10:51,84.65,84.65,84.65,84.65,400
06/07/2001,10:59,84.29,84.29,84.29,84.29,500
06/07/2001,11:09,84.51,84.51,84.51,84.51,1000
06/07/2001,11:13,84.66,84.66,84.66,84.66,200
06/07/2001,11:17,84.47,84.47,84.47,84.47,100
06/07/2001,11:19,84.47,84.47,84.47,84.47,100
06/07/2001,11:20,84.21,84.21,84.21,84.21,2000
06/07/2001,11:27,84.55,84.55,84.55,84.55,2000
06/07/2001,11:28,84.55,84.55,84.55,84.55,2000
06/07/2001,11:30,84.7,84.7,84.7,84.7,100
06/07/2001,11:43,84.7,84.7,84.7,84.7,400
06/07/2001,11:54,85.05,85.05,85.05,85.05,100
06/07/2001,11:55,85.05,85.05,85.05,85.05,200
06/07/2001,11:57,85.23,85.23,85.23,85.23,100
06/07/2001,12:06,84.9,84.9,84.9,84.9,100
06/07/2001,12:10,85.07,85.07,85.07,85.07,1000
06/07/2001,12:22,84.84,84.84,84.84,84.84,200
06/07/2001,12:25,84.99,84.99,84.99,84.99,100
06/07/2001,12:33,84.7,84.7,84.7,84.7,500
06/07/2001,12:45,84.51,84.51,84.51,84.51,100
06/07/2001,13:03,84.4,84.4,84.4,84.4,500
06/07/2001,13:18,84.43,84.43,84.43,84.43,500
06/07/2001,13:22,84.35,84.35,84.35,84.35,4000
06/07/2001,13:26,84.19,84.19,84.19,84.19,100
06/07/2001,13:32,84.37,84.37,84.37,84.37,200
06/07/2001,13:34,84.35,84.35,84.35,84.35,300
06/07/2001,13:44,84.25,84.25,84.25,84.25,300
06/07/2001,13:47,84.31,84.31,84.31,84.31,100
06/07/2001,13:48,84.2,84.2,84.2,84.2,100
06/07/2001,13:56,84.15,84.15,84.15,84.15,400
06/07/2001,14:00,84.04,84.04,84.04,84.04,2000
06/07/2001,14:03,83.85,83.85,83.85,83.85,15000
06/07/2001,14:06,84.2,84.2,84.2,84.2,100
06/07/2001,14:13,84.02,84.02,84.02,84.02,100
06/07/2001,14:18,84.01,84.01,84.01,84.01,300
06/07/2001,14:19,84,84,84,84,300
06/07/2001,14:21,83.9,83.9,83.9,83.9,1000
06/07/2001,14:22,83.9,83.9,83.9,83.9,5500
06/07/2001,14:25,83.95,83.95,83.95,83.95,100
06/07/2001,14:33,83.73,83.73,83.73,83.73,100
06/07/2001,14:37,83.88,83.88,83.88,83.88,300
06/07/2001,14:38,83.72,83.72,83.72,83.72,200
06/07/2001,14:53,83.75,83.75,83.75,83.75,1000
06/07/2001,14:55,83.61,83.61,83.61,83.61,1000
06/07/2001,14:59,83.61,83.61,83.61,83.61,1000
06/07/2001,15:01,83.6,83.6,83.6,83.6,2100
06/07/2001,15:03,83.55,83.55,83.25,83.25,700
06/07/2001,15:04,83.51,83.51,83.5,83.5,300
06/07/2001,15:09,83.5,83.5,83.5,83.5,1000
06/07/2001,15:10,83.48,83.48,83.48,83.48,300
06/07/2001,15:11,83.46,83.46,83.46,83.46,300
06/07/2001,15:17,83.35,83.35,83.35,83.35,2100
06/07/2001,15:18,83.35,83.35,83.35,83.35,13000
06/07/2001,15:22,83.34,83.35,83.34,83.35,1500
06/07/2001,15:23,83.35,83.35,83.35,83.35,500
06/07/2001,15:25,83.48,83.48,83.48,83.48,1000
06/07/2001,15:33,83.5,83.5,83.5,83.5,200
06/07/2001,15:36,83.5,83.5,83.5,83.5,1100
06/07/2001,15:38,83.5,83.5,83.5,83.5,500
06/07/2001,15:41,83.5,83.5,83.5,83.5,100
06/07/2001,15:45,83.4,83.4,83.4,83.4,100
06/07/2001,15:53,83.56,83.56,83.56,83.56,1000
06/07/2001,15:55,83.46,83.46,83.46,83.46,400
06/08/2001,11:52,83.5,83.5,83.5,83.5,23300
06/08/2001,11:54,83.46,83.46,83.46,83.46,100
06/08/2001,11:55,83.4,83.4,83.4,83.4,2000
06/08/2001,11:56,83.2,83.2,83.2,83.2,2000
06/08/2001,11:57,83.2,83.2,83.2,83.2,2000
06/08/2001,12:01,83.05,83.05,83.05,83.05,500
06/08/2001,12:02,83,83,83,83,100
06/08/2001,12:05,82.89,82.89,82.87,82.87,200
06/08/2001,12:07,83.2,83.2,82.8,82.8,400
06/08/2001,12:08,82.8,82.8,82.8,82.8,100
06/08/2001,12:13,82.5,82.5,82.5,82.5,2000
06/08/2001,12:14,82.5,82.5,82.5,82.5,500
06/08/2001,12:23,82.91,82.91,82.91,82.91,100
06/08/2001,12:25,82.91,82.91,82.91,82.91,300
06/08/2001,12:28,82.83,82.83,82.83,82.83,2000
06/08/2001,12:30,82.9,82.9,82.9,82.9,200
06/08/2001,12:40,82.75,82.75,82.75,82.75,200
06/08/2001,12:45,82.99,82.99,82.99,82.99,100
06/08/2001,12:51,83,83,83,83,200
06/08/2001,12:53,83.5,83.5,83.5,83.5,2000
06/08/2001,12:54,83.45,83.45,83.45,83.45,100000
06/08/2001,12:56,83.3,83.3,83.3,83.3,100
06/08/2001,12:58,83.7,83.7,83.7,83.7,20000
06/08/2001,13:00,84.04,84.04,84.04,84.04,100
06/08/2001,13:03,84,84,83.95,83.95,1100
06/08/2001,13:04,83.8,83.8,83.8,83.8,200
06/08/2001,13:24,83.8,83.8,83.8,83.8,300
06/08/2001,13:25,84.2,84.2,84,84,2100
06/08/2001,13:30,83.75,83.75,83.75,83.75,800
06/08/2001,13:32,83.45,83.45,83.45,83.45,2000
06/08/2001,13:37,83.84,83.84,83.84,83.84,100
06/08/2001,13:49,83.51,83.51,83.51,83.51,500
06/08/2001,14:03,84,84,84,84,400
06/08/2001,14:04,84,84,84,84,4600
06/08/2001,14:07,84,84,84,84,2000
06/08/2001,14:08,83.9,83.9,83.9,83.9,1000
06/08/2001,14:09,83.9,83.9,83.9,83.9,4000
06/08/2001,14:11,83.9,83.9,83.9,83.9,20000
06/08/2001,14:14,83.8,83.84,83.7,83.7,2200
06/08/2001,14:19,83.9,83.9,83.9,83.9,100
06/08/2001,14:20,83.9,83.9,83.9,83.9,2100
06/08/2001,14:21,83.9,83.9,83.9,83.9,2000
06/08/2001,14:23,83.87,83.87,83.87,83.87,100
06/08/2001,14:27,83.61,83.61,83.61,83.61,1000
06/08/2001,14:31,83.35,83.35,83.35,83.35,100000
06/08/2001,14:34,83.28,83.28,83.28,83.28,2000
06/08/2001,14:42,83.41,83.41,83.41,83.41,2000
06/08/2001,14:53,83.3,83.3,83.3,83.3,10000
06/08/2001,14:57,83.3,83.3,83.3,83.3,100
06/08/2001,14:59,83.25,83.25,83.25,83.25,400
06/08/2001,15:05,83.25,83.44,83.25,83.44,10100
06/08/2001,15:14,83.37,83.37,83.37,83.37,200
06/08/2001,15:17,83.66,83.66,83.66,83.66,1000
06/08/2001,15:18,83.72,83.72,83.72,83.72,1000
06/08/2001,15:19,83.8,83.8,83.8,83.8,4000
06/08/2001,15:21,83.8,83.8,83.8,83.8,1000
06/08/2001,15:22,83.77,83.77,83.77,83.77,100
06/08/2001,15:23,83.81,83.81,83.81,83.81,4000
06/08/2001,15:24,83.9,83.9,83.8,83.8,3100
06/08/2001,15:25,83.77,83.77,83.77,83.77,2000
06/08/2001,15:29,83.65,83.74,83.65,83.74,2300
06/08/2001,15:36,83.77,83.77,83.77,83.77,2000
06/08/2001,15:41,83.97,83.97,83.95,83.95,4100
06/08/2001,15:53,84,84,84,84,3000
06/08/2001,15:54,83.95,83.95,83.95,83.95,200
06/08/2001,15:58,84,84,84,84,300
06/08/2001,15:59,83.97,83.97,83.97,83.97,500
06/11/2001,09:41,84.45,84.45,84.45,84.45,200
06/11/2001,09:42,84.01,84.01,84.01,84.01,100
06/11/2001,09:49,84.5,84.51,84.5,84.51,2400
06/11/2001,09:50,84.5,84.51,84.5,84.51,4100
06/11/2001,09:51,84.46,84.46,84.46,84.46,2000
06/11/2001,09:55,84.49,84.49,84.49,84.49,400
06/11/2001,10:02,84.62,84.62,84.62,84.62,50000
06/11/2001,10:03,84.83,84.83,84.83,84.83,100
06/11/2001,10:08,84.99,84.99,84.99,84.99,100
06/11/2001,10:09,84.98,84.98,84.98,84.98,500
06/11/2001,10:16,84.6,84.6,84.6,84.6,200
06/11/2001,10:23,84.5,84.5,84.5,84.5,12000
06/11/2001,10:25,84.36,84.36,84.36,84.36,500
06/11/2001,10:27,84.02,84.02,84.02,84.02,2000
06/11/2001,10:28,84,84,84,84,1200
06/11/2001,10:29,84,84.05,84,84.05,3000
06/11/2001,10:31,84.1,84.1,84.1,84.1,25000
06/11/2001,10:54,83.98,83.98,83.98,83.98,100
06/11/2001,11:04,83.45,83.45,83.45,83.45,500
06/11/2001,11:08,83.38,83.38,83.35,83.35,25100
06/11/2001,11:17,83.31,83.31,83.31,83.31,100
06/11/2001,11:22,83.33,83.33,83.33,83.33,200
06/11/2001,11:24,83.5,83.58,83.5,83.58,2100
06/11/2001,12:08,83.23,83.23,83.23,83.23,2000
06/11/2001,12:10,83,83,83,83,1000
06/11/2001,12:48,83.2,83.2,83.2,83.2,100
06/11/2001,12:55,83.19,83.19,83.19,83.19,200
06/11/2001,13:02,83.14,83.14,83.14,83.14,100
06/11/2001,13:36,83.15,83.15,83.15,83.15,200
06/11/2001,13:43,82.8,82.8,82.8,82.8,300
06/11/2001,13:48,82.76,82.76,82.76,82.76,400
06/11/2001,13:57,83.04,83.04,83.04,83.04,200
06/11/2001,14:05,82.8,82.8,82.8,82.8,300
06/11/2001,14:37,82.66,82.66,82.66,82.66,100
06/11/2001,14:38,82.85,82.85,82.85,82.85,1000
06/11/2001,14:42,82.85,82.85,82.85,82.85,300
06/11/2001,15:09,83.2,83.2,83.2,83.2,1100
06/11/2001,15:16,83.43,83.43,83.43,83.43,100
06/11/2001,15:20,83.39,83.39,83.39,83.39,100
06/11/2001,15:41,83.14,83.14,83.14,83.14,1000
06/11/2001,15:45,83.25,83.25,83.25,83.25,200
06/12/2001,09:38,83.25,83.25,83.25,83.25,700
06/12/2001,09:40,83.5,83.5,83.5,83.5,1500
06/12/2001,09:41,83.84,83.89,83.84,83.89,6000
06/12/2001,09:42,83.53,83.53,83.53,83.53,1000
06/12/2001,09:45,83.1,83.1,83.1,83.1,3000
06/12/2001,09:51,83.5,83.5,83.5,83.5,500
06/12/2001,09:53,83.46,83.46,83.46,83.46,4000
06/12/2001,10:16,84.1,84.1,84.1,84.1,1000
06/12/2001,10:35,84.34,84.34,84.34,84.34,2000
06/12/2001,10:36,84.21,84.21,84.21,84.21,500
06/12/2001,10:37,84.22,84.22,84.22,84.22,2000
06/12/2001,10:38,84.19,84.19,84.19,84.19,2000
06/12/2001,10:39,84.19,84.19,84.19,84.19,500
06/12/2001,10:41,84.2,84.2,84.06,84.06,7100
06/12/2001,10:42,84.2,84.2,84.2,84.2,5000
06/12/2001,10:47,83.98,83.98,83.98,83.98,3500
06/12/2001,10:50,83.85,83.85,83.85,83.85,500
06/12/2001,10:51,84.15,84.15,84.15,84.15,1000
06/12/2001,10:53,84.15,84.15,84.15,84.15,25000
06/12/2001,10:54,84.3,84.3,84.3,84.3,25000
06/12/2001,10:55,84.18,84.18,84.18,84.18,200
06/12/2001,11:09,84,84,84,84,200
06/12/2001,11:16,84,84,84,84,600
06/12/2001,11:44,84.1,84.1,84.1,84.1,100
06/12/2001,12:28,84.21,84.21,84.21,84.21,200
06/12/2001,12:30,84.37,84.37,84.37,84.37,300
06/12/2001,12:47,84.52,84.52,84.52,84.52,25000
06/12/2001,13:05,84.5,84.5,84.5,84.5,600
06/12/2001,13:07,84.62,84.62,84.62,84.62,1000
06/12/2001,13:09,84.61,84.61,84.61,84.61,1000
06/12/2001,13:20,84.61,84.61,84.61,84.61,500
06/12/2001,13:58,84.25,84.25,84.25,84.25,2000
06/12/2001,14:23,84.35,84.35,84.35,84.35,100
06/12/2001,14:24,84.43,84.43,84.43,84.43,1000
06/12/2001,14:48,83.97,83.97,83.97,83.97,200
06/12/2001,15:03,84.22,84.22,84.22,84.22,2000
06/12/2001,15:21,84.5,84.5,84.5,84.5,200
06/12/2001,15:30,84.79,84.79,84.79,84.79,200
06/12/2001,15:31,84.85,84.85,84.85,84.85,25000
06/12/2001,15:32,84.86,84.86,84.86,84.86,400
06/12/2001,15:36,84.77,84.77,84.77,84.77,200
06/12/2001,15:38,84.79,84.79,84.79,84.79,100
06/12/2001,15:43,84.6,84.6,84.6,84.6,1100
06/12/2001,15:51,84.3,84.3,84.3,84.3,100
06/12/2001,15:55,84.3,84.3,84.3,84.3,100
06/12/2001,15:56,84.17,84.34,84.17,84.34,700
06/12/2001,15:57,84.42,84.42,84.42,84.42,100
06/12/2001,15:58,84.5,84.5,84.5,84.5,300
06/13/2001,09:41,86.4,86.4,86.4,86.4,2700
06/13/2001,09:44,86.7,86.7,86.7,86.7,500
06/13/2001,09:50,87.09,87.09,87.09,87.09,100
06/13/2001,09:57,87.45,87.58,87.45,87.58,1100
06/13/2001,09:58,87.21,87.21,87.21,87.21,2000
06/13/2001,09:59,87.36,87.36,87.36,87.36,1000
06/13/2001,10:00,86.74,86.74,86.74,86.74,100
06/13/2001,10:02,87.06,87.06,87,87,2600
06/13/2001,10:03,87,87,87,87,1000
06/13/2001,10:06,87.05,87.05,87.05,87.05,1000
06/13/2001,10:07,87.12,87.12,87.12,87.12,1000
06/13/2001,10:09,87.02,87.02,87.02,87.02,100
06/13/2001,10:26,86.65,86.65,86.65,86.65,200
06/13/2001,10:28,86.91,86.91,86.91,86.91,1000
06/13/2001,10:29,86.76,86.76,86.76,86.76,100
06/13/2001,10:30,86.6,86.6,86.6,86.6,300
06/13/2001,10:33,86.4,86.4,86.4,86.4,300
06/13/2001,10:41,86.04,86.04,86.04,86.04,1000
06/13/2001,10:47,86,86,86,86,1000
06/13/2001,10:49,85.81,85.83,85.81,85.83,1300
06/13/2001,10:50,85.8,85.8,85.8,85.8,1000
06/13/2001,10:51,85.95,85.95,85.95,85.95,1200
06/13/2001,10:54,85.7,85.7,85.7,85.7,500
06/13/2001,10:57,85.85,85.9,85.85,85.9,6000
06/13/2001,11:00,86.12,86.12,86.12,86.12,2000
06/13/2001,11:14,85.9,85.9,85.9,85.9,500
06/13/2001,11:16,85.81,85.81,85.81,85.81,200
06/13/2001,11:19,85.99,85.99,85.99,85.99,500
06/13/2001,11:26,85.9,85.9,85.9,85.9,500
06/13/2001,11:27,85.99,86,85.99,86,500
06/13/2001,11:29,86.07,86.07,86.07,86.07,100
06/13/2001,11:39,86.02,86.02,86.02,86.02,2000
06/13/2001,11:56,85.65,85.65,85.65,85.65,300
06/13/2001,12:03,85.62,85.62,85.62,85.62,4000
06/13/2001,12:28,85.52,85.52,85.52,85.52,100
06/13/2001,12:29,85.5,85.5,85.5,85.5,100
06/13/2001,12:59,85.24,85.24,85.24,85.24,2000
06/13/2001,13:00,85.25,85.25,85.25,85.25,2000
06/13/2001,13:02,85.09,85.09,85.09,85.09,100
06/13/2001,13:37,85.27,85.27,85.27,85.27,100
06/13/2001,13:45,85.52,85.52,85.52,85.52,200
06/13/2001,13:47,85.31,85.31,85.31,85.31,100
06/13/2001,13:57,85.44,85.44,85.44,85.44,1000
06/13/2001,14:13,85.14,85.14,85.01,85.01,1100
06/13/2001,14:14,85,85,84.98,84.98,4400
06/13/2001,14:15,84.88,84.88,84.88,84.88,100
06/13/2001,14:17,84.75,84.75,84.75,84.75,4000
06/13/2001,14:20,84.55,84.55,84.55,84.55,1000
06/13/2001,14:24,84.27,84.27,84.27,84.27,1000
06/13/2001,14:25,84.3,84.3,84.3,84.3,25000
06/13/2001,14:27,84.2,84.2,84.2,84.2,100
06/13/2001,14:28,84.2,84.2,84.2,84.2,20000
06/13/2001,14:29,84.19,84.19,84.19,84.19,1000
06/13/2001,14:34,84.41,84.41,84.41,84.41,5000
06/13/2001,14:47,84.19,84.19,84.19,84.19,300
06/13/2001,14:59,84.25,84.25,84.25,84.25,10000
06/13/2001,15:06,84.07,84.07,84.07,84.07,200
06/13/2001,15:13,84.25,84.25,84.25,84.25,500
06/13/2001,15:17,84.38,84.38,84.38,84.38,100
06/13/2001,15:18,84.13,84.13,84.13,84.13,100
06/13/2001,15:20,84.13,84.13,84.13,84.13,100
06/13/2001,15:31,84.4,84.4,84.4,84.4,200
06/13/2001,15:37,84.27,84.27,84.27,84.27,15000
06/13/2001,15:42,84.23,84.23,84.23,84.23,200
06/13/2001,15:50,84.37,84.37,84.37,84.37,100
06/14/2001,09:44,82.8,82.8,82.8,82.8,80300
06/14/2001,09:47,82.5,82.5,82.5,82.5,10000
06/14/2001,09:50,82.6,82.6,82.6,82.6,1000
06/14/2001,09:51,82.73,82.73,82.73,82.73,1000
06/14/2001,09:53,82.6,82.75,82.6,82.75,5200
06/14/2001,09:55,83.05,83.05,82.8,82.8,1100
06/14/2001,09:57,82.9,82.9,82.9,82.9,100
06/14/2001,09:58,82.75,82.75,82.75,82.75,300
06/14/2001,10:04,82.75,82.75,82.55,82.55,15300
06/14/2001,10:06,82.55,82.55,82.55,82.55,100
06/14/2001,10:32,83.09,83.09,83.09,83.09,200
06/14/2001,10:34,83.06,83.06,83.06,83.06,1400
06/14/2001,10:45,82.75,82.75,82.75,82.75,10000
06/14/2001,11:05,82.96,82.96,82.96,82.96,1000
06/14/2001,11:27,82.71,82.71,82.71,82.71,2000
06/14/2001,11:28,83,83,83,83,300
06/14/2001,11:32,83.15,83.15,83.15,83.15,300
06/14/2001,11:33,83.32,83.32,83.3,83.3,40100
06/14/2001,11:39,83.4,83.4,83.4,83.4,1000
06/14/2001,11:40,83.34,83.34,83.34,83.34,100
06/14/2001,11:49,84.01,84.01,84.01,84.01,1000
06/14/2001,11:53,83.81,83.81,83.81,83.81,1000
06/14/2001,11:54,83.77,83.77,83.77,83.77,2000
06/14/2001,12:07,83.93,83.93,83.93,83.93,100
06/14/2001,12:09,83.78,83.78,83.78,83.78,2000
06/14/2001,12:18,83.55,83.55,83.55,83.55,2000
06/14/2001,12:19,83.5,83.5,83.5,83.5,10000
06/14/2001,12:54,83.27,83.27,83.27,83.27,400
06/14/2001,12:55,83.26,83.26,83.26,83.26,4000
06/14/2001,12:58,83.35,83.35,83.35,83.35,10000
06/14/2001,13:01,83.11,83.11,83.11,83.11,40000
06/14/2001,13:41,82.75,82.75,82.75,82.75,10000
06/14/2001,13:52,82.73,82.73,82.73,82.73,200
06/14/2001,13:54,82.74,82.74,82.74,82.74,200
06/14/2001,13:55,82.74,82.74,82.74,82.74,200
06/14/2001,13:58,82.77,82.77,82.77,82.77,400
06/14/2001,14:02,82.77,82.77,82.77,82.77,500
06/14/2001,14:05,83.02,83.02,83.02,83.02,5000
06/14/2001,14:08,83.18,83.18,83.18,83.18,100
06/14/2001,14:25,82.76,82.76,82.76,82.76,1000
06/14/2001,14:27,82.75,82.75,82.75,82.75,100
06/14/2001,14:37,82.66,82.66,82.66,82.66,100
06/14/2001,14:46,82.67,82.67,82.67,82.67,100
06/14/2001,14:54,82.72,82.72,82.72,82.72,200
06/14/2001,14:56,82.95,82.95,82.95,82.95,30000
06/14/2001,15:08,83.25,83.25,83.25,83.25,5000
06/14/2001,15:13,83.34,83.34,83.34,83.34,100
06/14/2001,15:14,83.33,83.33,83.33,83.33,200
06/14/2001,15:25,82.81,82.81,82.81,82.81,500
06/14/2001,15:41,82.83,82.83,82.83,82.83,100
06/14/2001,15:48,82.96,82.96,82.96,82.96,100
06/14/2001,15:52,82.8,82.8,82.8,82.8,300
06/14/2001,15:53,82.81,82.81,82.81,82.81,500
06/14/2001,15:59,82.75,82.75,82.75,82.75,200
06/14/2001,16:00,82.66,82.66,82.66,82.66,500
06/15/2001,09:44,83.2,83.2,83.2,83.2,100
06/15/2001,09:50,83.02,83.02,83.02,83.02,500
06/15/2001,09:51,83.08,83.08,83.08,83.08,5000
06/15/2001,09:55,82.74,82.74,82.74,82.74,400
06/15/2001,10:08,83.59,83.59,83.52,83.52,41000
06/15/2001,10:10,83.5,83.5,83.5,83.5,200
06/15/2001,10:16,83.75,83.75,83.75,83.75,10000
06/15/2001,10:19,84.02,84.02,84.02,84.02,1000
06/15/2001,10:21,83.95,83.95,83.95,83.95,1000
06/15/2001,10:27,84.17,84.17,84.17,84.17,1000
06/15/2001,10:28,84.14,84.14,84.14,84.14,15000
06/15/2001,10:33,83.96,83.96,83.96,83.96,100
06/15/2001,10:42,83.83,83.83,83.83,83.83,2000
06/15/2001,10:58,83.76,83.76,83.76,83.76,200
06/15/2001,11:08,83.64,83.64,83.64,83.64,200
06/15/2001,11:29,83.83,83.83,83.83,83.83,100
06/15/2001,11:49,83.5,83.5,83.5,83.5,500
06/15/2001,12:15,83.8,83.8,83.8,83.8,100
06/15/2001,12:17,83.83,83.83,83.83,83.83,300
06/15/2001,12:18,83.83,83.83,83.83,83.83,100
06/15/2001,12:39,84,84,84,84,200
06/15/2001,13:01,83.9,83.9,83.9,83.9,800
06/15/2001,13:09,83.59,83.59,83.59,83.59,600
06/15/2001,13:11,83.64,83.64,83.64,83.64,50000
06/15/2001,13:55,83.51,83.51,83.51,83.51,100
06/15/2001,14:13,83.39,83.39,83.39,83.39,200
06/15/2001,14:17,83.35,83.35,83.35,83.35,1000
06/15/2001,14:19,83.39,83.39,83.35,83.35,12000
06/15/2001,14:23,83.2,83.2,83.2,83.2,25000
06/15/2001,14:31,82.73,82.73,82.73,82.73,25000
06/15/2001,15:05,82.92,83.03,82.92,83.03,12500
06/15/2001,15:18,82.9,82.9,82.9,82.9,10000
06/15/2001,15:40,82.8,82.8,82.8,82.8,75000
06/18/2001,09:45,81.5,81.5,81.5,81.5,60900
06/18/2001,09:46,81.5,81.5,81.5,81.5,3000
06/18/2001,09:47,81.5,81.5,81.5,81.5,2000
06/18/2001,09:49,81.5,81.5,81.45,81.45,1200
06/18/2001,09:53,81.77,81.77,81.7,81.7,55000
06/18/2001,10:07,81.7,81.7,81.7,81.7,500
06/18/2001,10:12,81.5,81.5,81.5,81.5,1000
06/18/2001,10:13,81.5,81.5,81.5,81.5,500
06/18/2001,10:15,81.6,81.6,81.6,81.6,400
06/18/2001,10:19,81.74,81.74,81.74,81.74,100
06/18/2001,10:27,81.75,81.75,81.75,81.75,3000
06/18/2001,10:28,81.78,81.78,81.78,81.78,60000
06/18/2001,10:32,81.93,81.93,81.93,81.93,1000
06/18/2001,10:40,81.86,81.86,81.86,81.86,1000
06/18/2001,10:53,82.4,82.4,82.4,82.4,200
06/18/2001,10:56,82.7,82.7,82.7,82.7,1000
06/18/2001,10:59,83.25,83.25,83.25,83.25,500
06/18/2001,11:02,83.34,83.34,83.34,83.34,4000
06/18/2001,11:14,82.86,82.86,82.86,82.86,1000
06/18/2001,11:25,82.78,82.78,82.78,82.78,1000
06/18/2001,11:30,82.75,82.75,82.75,82.75,100
06/18/2001,11:31,82.48,82.48,82.48,82.48,1000
06/18/2001,11:36,82.52,82.52,82.52,82.52,500
06/18/2001,11:39,82.73,82.73,82.73,82.73,500
06/18/2001,11:41,82.54,82.54,82.54,82.54,200
06/18/2001,11:48,82.73,82.73,82.73,82.73,15000
06/18/2001,11:49,82.6,82.6,82.6,82.6,15000
06/18/2001,11:57,82.79,82.79,82.79,82.79,500
06/18/2001,12:04,82.84,82.84,82.84,82.84,100
06/18/2001,12:13,82.91,82.91,82.91,82.91,1000
06/18/2001,12:23,82.59,82.59,82.59,82.59,100
06/18/2001,12:29,82.48,82.48,82.48,82.48,100
06/18/2001,12:38,82.19,82.19,82.19,82.19,5000
06/18/2001,13:03,82.25,82.25,82.25,82.25,300
06/18/2001,13:17,82.52,82.52,82.52,82.52,100
06/18/2001,13:18,82.7,82.7,82.7,82.7,500
06/18/2001,13:42,82.46,82.46,82.43,82.43,1500
06/18/2001,13:49,82.52,82.52,82.52,82.52,500
06/18/2001,13:51,82.57,82.57,82.55,82.55,1200
06/18/2001,14:00,82.38,82.38,82.38,82.38,500
06/18/2001,14:19,82.3,82.3,82.3,82.3,35000
06/18/2001,14:25,82,82,82,82,500
06/18/2001,14:50,82.03,82.03,82.03,82.03,5000
06/18/2001,14:52,81.85,81.85,81.85,81.85,200
06/18/2001,15:53,81.37,81.37,81.37,81.37,200
06/18/2001,15:54,81.58,81.58,81.58,81.58,100
06/19/2001,09:35,81.8,81.8,81.8,81.8,500
06/19/2001,09:38,81.2,81.25,81.2,81.2,5000
06/19/2001,09:41,80.78,80.78,80.78,80.78,800
06/19/2001,09:44,81.38,81.38,81.15,81.36,11100
06/19/2001,09:45,81.32,81.32,81.25,81.25,4000
06/19/2001,09:46,81.12,81.12,81.12,81.12,2000
06/19/2001,09:51,81.09,81.09,81.09,81.09,1000
06/19/2001,09:52,81.2,81.2,81.2,81.2,1000
06/19/2001,09:54,81.31,81.31,81.31,81.31,4000
06/19/2001,10:03,80.9,80.9,80.9,80.9,100
06/19/2001,10:06,81.05,81.05,81.05,81.05,10000
06/19/2001,10:10,81.47,81.47,81.47,81.47,3000
06/19/2001,10:13,81.37,81.37,81.37,81.37,1000
06/19/2001,10:14,81.39,81.39,81.39,81.39,1000
06/19/2001,10:15,81.27,81.27,81.27,81.27,1000
06/19/2001,10:22,81.65,81.65,81.65,81.65,1100
06/19/2001,10:23,81.49,81.49,81.47,81.47,3000
06/19/2001,10:28,81.43,81.43,81.43,81.43,15000
06/19/2001,10:33,81.35,81.35,81.35,81.35,100
06/19/2001,10:42,81.21,81.21,81.21,81.21,100
06/19/2001,10:47,81.23,81.23,81.23,81.23,600
06/19/2001,10:50,81.1,81.1,81.1,81.1,200
06/19/2001,11:07,80.11,80.11,80.11,80.11,25000
06/19/2001,11:10,79.93,79.93,79.93,79.93,3100
06/19/2001,11:11,80,80,80,80,100
06/19/2001,11:20,80.05,80.05,80.05,80.05,200
06/19/2001,11:21,80.05,80.05,80.05,80.05,500
06/19/2001,11:22,80.05,80.05,80.05,80.05,33200
06/19/2001,11:26,80.14,80.3,80.14,80.3,300
06/19/2001,11:27,80.2,80.2,80.2,80.2,20000
06/19/2001,11:48,79.87,79.87,79.87,79.87,100
06/19/2001,11:49,79.88,79.88,79.88,79.88,100
06/19/2001,11:58,80,80,80,80,5100
06/19/2001,12:02,80.17,80.17,80.17,80.17,2000
06/19/2001,12:04,80.32,80.32,80.23,80.23,3100
06/19/2001,12:05,80.17,80.17,80.17,80.17,1000
06/19/2001,12:12,80.25,80.25,80.25,80.25,300
06/19/2001,12:48,80.11,80.11,80.11,80.11,100
06/19/2001,12:50,80.09,80.09,80.09,80.09,600
06/19/2001,13:17,80.69,80.69,80.69,80.69,1200
06/19/2001,13:18,80.52,80.52,80.52,80.52,100
06/19/2001,13:42,80.42,80.42,80.42,80.42,5000
06/19/2001,13:44,80.35,80.35,80.35,80.35,3000
06/19/2001,14:03,80.39,80.39,80.39,80.39,200
06/19/2001,14:15,80.28,80.28,80.28,80.28,300
06/19/2001,14:29,80.26,80.26,80.26,80.26,10000
06/19/2001,14:48,80.41,80.41,80.41,80.41,300
06/19/2001,15:40,80.44,80.44,80.44,80.44,200
06/19/2001,15:41,80.44,80.44,80.44,80.44,300
06/19/2001,15:48,80.44,80.44,80.44,80.44,300
06/19/2001,15:49,80.44,80.44,80.44,80.44,1700
06/19/2001,15:56,80.66,80.73,80.66,80.73,600
06/19/2001,15:59,80.73,80.73,80.73,80.73,500
06/20/2001,09:40,79.2,79.2,79.2,79.2,600
06/20/2001,09:49,79.53,79.53,79.5,79.5,600
06/20/2001,09:51,79.43,79.43,79.43,79.43,400
06/20/2001,09:53,79.73,79.73,79.73,79.73,2000
06/20/2001,10:00,80.09,80.1,80.09,80.1,6000
06/20/2001,10:02,80.21,80.21,80.21,80.21,1500
06/20/2001,10:11,80.88,80.88,80.88,80.88,1000
06/20/2001,10:35,81.38,81.44,81.29,81.44,1500
06/20/2001,10:39,81.4,81.4,81.4,81.4,100
06/20/2001,10:41,81.86,81.86,81.86,81.86,100
06/20/2001,10:50,81.99,81.99,81.99,81.99,1000
06/20/2001,10:51,82,82,82,82,500
06/20/2001,10:52,82,82,82,82,500
06/20/2001,10:55,82,82,82,82,100
06/20/2001,11:23,81.92,81.92,81.92,81.92,1000
06/20/2001,11:25,81.76,81.76,81.76,81.76,1000
06/20/2001,11:37,81.4,81.4,81.4,81.4,1000
06/20/2001,11:38,81.4,81.4,81.4,81.4,1000
06/20/2001,11:49,81.01,81.01,81.01,81.01,5000
06/20/2001,12:02,80.96,80.96,80.96,80.96,1000
06/20/2001,12:03,80.75,80.75,80.75,80.75,1000
06/20/2001,12:04,80.68,80.68,80.68,80.68,1000
06/20/2001,12:17,80.84,80.84,80.84,80.84,5000
06/20/2001,12:19,80.85,80.85,80.85,80.85,1200
06/20/2001,13:20,81.08,81.15,81.08,81.15,26000
06/20/2001,13:23,81.04,81.04,81.04,81.04,2000
06/20/2001,13:30,80.92,80.92,80.92,80.92,1000
06/20/2001,13:31,80.83,80.83,80.83,80.83,5000
06/20/2001,13:33,80.75,80.75,80.75,80.75,1000
06/20/2001,13:34,80.75,80.75,80.75,80.75,500
06/20/2001,13:37,80.64,80.64,80.64,80.64,500
06/20/2001,13:55,80.56,80.56,80.56,80.56,10000
06/20/2001,14:02,80.66,80.66,80.66,80.66,300
06/20/2001,14:04,80.53,80.53,80.53,80.53,200
06/20/2001,14:06,80.35,80.35,80.35,80.35,1000
06/20/2001,14:07,80.3,80.3,80.3,80.3,12000
06/20/2001,14:12,80.36,80.36,80.36,80.36,200
06/20/2001,14:43,80.15,80.15,80.15,80.15,600
06/20/2001,14:46,80.15,80.15,80.15,80.15,100
06/20/2001,14:49,80,80,80,80,6000
06/20/2001,14:53,79.84,79.84,79.84,79.84,1000
06/20/2001,15:05,79.73,79.73,79.73,79.73,5000
06/20/2001,15:08,79.6,79.6,79.6,79.6,300
06/20/2001,15:11,79.59,79.59,79.59,79.59,200
06/20/2001,15:25,79.65,79.65,79.65,79.65,300
06/20/2001,15:31,79.68,79.68,79.68,79.68,100
06/20/2001,15:39,79.67,79.67,79.67,79.67,1000
06/20/2001,15:53,79.47,79.47,79.47,79.47,1000
06/20/2001,15:56,79.2,79.2,79.2,79.2,200
06/21/2001,09:37,79.2,79.2,79.2,79.2,5000
06/21/2001,09:38,79.19,79.19,79.19,79.19,600
06/21/2001,09:39,78.9,78.9,78.9,78.9,5000
06/21/2001,09:43,78.92,78.92,78.92,78.92,25000
06/21/2001,09:44,79.02,79.02,79.02,79.02,2300
06/21/2001,09:50,79.55,79.55,79.48,79.48,2100
06/21/2001,10:09,78.94,78.94,78.94,78.94,100
06/21/2001,10:10,78.92,78.92,78.92,78.92,100
06/21/2001,10:11,78.7,78.73,78.7,78.73,200
06/21/2001,10:12,78.74,78.75,78.74,78.75,200
06/21/2001,10:17,78.62,78.62,78.62,78.62,200
06/21/2001,10:21,78.4,78.4,78.4,78.4,500
06/21/2001,10:25,78.18,78.18,78.18,78.18,200
06/21/2001,10:26,78.18,78.18,78.05,78.05,77000
06/21/2001,10:27,78,78,78,78,75100
06/21/2001,10:28,77.87,77.87,77.87,77.87,100
06/21/2001,10:29,77.9,77.9,77.9,77.9,1500
06/21/2001,10:34,77.41,77.7,77.41,77.7,800
06/21/2001,10:39,77.53,77.53,77.53,77.53,5000
06/21/2001,10:43,77.36,77.36,77.36,77.36,1000
06/21/2001,10:45,77.15,77.25,77.15,77.25,2000
06/21/2001,10:47,77.1,77.1,77,77,11600
06/21/2001,10:48,77,77,77,77,13600
06/21/2001,10:51,76.8,76.8,76.8,76.8,25000
06/21/2001,10:53,76.81,76.81,76.81,76.81,500
06/21/2001,10:54,76.8,76.8,76.8,76.8,25000
06/21/2001,10:55,76.96,76.96,76.8,76.8,26000
06/21/2001,10:57,77.14,77.14,77.14,77.14,2000
06/21/2001,11:00,77.14,77.14,77.14,77.14,1000
06/21/2001,11:02,76.97,76.97,76.97,76.97,1000
06/21/2001,11:04,77,77,77,77,500
06/21/2001,11:07,76.87,76.87,76.87,76.87,200
06/21/2001,11:09,76.8,76.8,76.8,76.8,1000
06/21/2001,11:14,76.75,76.75,76.75,76.75,1000
06/21/2001,11:19,76.31,76.31,76.31,76.31,15000
06/21/2001,11:21,76.29,76.29,76.29,76.29,50000
06/21/2001,11:29,76.2,76.2,76.2,76.2,1000
06/21/2001,11:33,76.42,76.42,76.42,76.42,2000
06/21/2001,11:37,76.45,76.45,76.45,76.45,37500
06/21/2001,11:48,75.9,75.9,75.9,75.9,500
06/21/2001,11:49,75.99,75.99,75.99,75.99,1000
06/21/2001,11:51,76.18,76.18,76.18,76.18,100
06/21/2001,12:05,76.25,76.25,76.25,76.25,40000
06/21/2001,12:06,76.4,76.4,76.4,76.4,1000
06/21/2001,12:09,76.08,76.08,76.08,76.08,100
06/21/2001,12:24,76.21,76.21,76.21,76.21,700
06/21/2001,12:25,76.34,76.34,76.34,76.34,100
06/21/2001,12:28,76.6,76.6,76.6,76.6,100
06/21/2001,12:31,76.4,76.4,76.4,76.4,200
06/21/2001,12:33,76.4,76.4,76.4,76.4,100
06/21/2001,12:38,76.47,76.47,76.47,76.47,55000
06/21/2001,12:56,76.31,76.31,76.31,76.31,100
06/21/2001,13:02,76.47,76.47,76.47,76.47,15600
06/21/2001,13:03,76.49,76.49,76.49,76.49,200
06/21/2001,13:04,76.29,76.29,76.29,76.29,300
06/21/2001,13:08,76.23,76.23,76.23,76.23,1000
06/21/2001,13:12,76.11,76.11,76.11,76.11,100
06/21/2001,13:15,76.19,76.19,76.19,76.19,100
06/21/2001,13:18,76,76,76,76,100
06/21/2001,13:24,76,76,76,76,500
06/21/2001,13:33,76.04,76.04,75.92,75.92,75400
06/21/2001,13:35,75.85,75.85,75.85,75.85,100
06/21/2001,13:40,75.67,75.67,75.67,75.67,3000
06/21/2001,13:46,75.63,75.63,75.63,75.63,75000
06/21/2001,13:49,75.51,75.51,75.51,75.51,500
06/21/2001,13:54,75.5,75.5,75.5,75.5,600
06/21/2001,13:59,75.65,75.65,75.65,75.65,100
06/21/2001,14:01,75.63,75.63,75.63,75.63,100
06/21/2001,14:06,75.49,75.49,75.49,75.49,200
06/21/2001,14:07,75.25,75.25,75.25,75.25,200
06/21/2001,14:09,75.14,75.14,75.14,75.14,200
06/21/2001,14:21,75.05,75.05,75.05,75.05,100
06/21/2001,14:27,75,75,75,75,500
06/21/2001,14:28,74.89,74.89,74.89,74.89,1000
06/21/2001,14:29,74.87,74.87,74.87,74.87,300
06/21/2001,14:30,74.92,74.92,74.92,74.92,100
06/21/2001,14:31,74.93,74.94,74.93,74.94,50000
06/21/2001,14:37,74.83,74.83,74.83,74.83,5000
06/21/2001,14:38,74.83,74.83,74.83,74.83,5000
06/21/2001,14:39,74.82,74.82,74.8,74.8,55000
06/21/2001,14:41,74.61,74.61,74.61,74.61,400
06/21/2001,14:43,74.84,74.9,74.84,74.9,7000
06/21/2001,14:44,74.83,74.9,74.83,74.9,30000
06/21/2001,14:46,74.85,74.85,74.85,74.85,2000
06/21/2001,14:51,74.83,74.83,74.83,74.83,7500
06/21/2001,14:54,74.9,74.9,74.9,74.9,38000
06/21/2001,14:56,75.15,75.15,75.15,75.15,5000
06/21/2001,15:05,75.35,75.35,75.35,75.35,1100
06/21/2001,15:07,75.56,75.56,75.56,75.56,1000
06/21/2001,15:08,75.64,75.7,75.64,75.7,2000
06/21/2001,15:09,75.74,75.74,75.74,75.74,4000
06/21/2001,15:12,75.7,75.7,75.7,75.7,4000
06/21/2001,15:13,75.7,75.86,75.7,75.86,200
06/21/2001,15:22,75.86,75.86,75.66,75.66,300
06/21/2001,15:31,75.7,75.7,75.7,75.7,5000
06/21/2001,15:46,75.94,75.94,75.94,75.94,25000
06/21/2001,15:49,75.94,75.94,75.94,75.94,25000
06/21/2001,15:50,75.8,75.8,75.8,75.8,50000
06/21/2001,15:56,75.7,75.7,75.69,75.69,50000
06/21/2001,15:58,75.95,75.98,75.95,75.98,52000
06/21/2001,16:09,75.75,75.75,75.75,75.75,500
06/22/2001,09:41,75.9,76.1,75.9,76.1,6000
06/22/2001,09:42,76.2,76.2,75.85,75.85,600
06/22/2001,09:43,75.8,75.8,75.8,75.8,500
06/22/2001,09:51,77.01,77.01,77.01,77.01,3000
06/22/2001,09:56,76.99,76.99,76.99,76.99,1000
06/22/2001,09:57,76.85,76.85,76.85,76.85,300
06/22/2001,09:59,76.58,76.62,76.58,76.62,1100
06/22/2001,10:03,76.21,76.21,76.21,76.21,200
06/22/2001,10:09,76.85,76.85,76.85,76.85,800
06/22/2001,10:10,76.95,77,76.95,77,1500
06/22/2001,10:11,77,77,76.94,76.94,2000
06/22/2001,10:12,77.15,77.15,77.15,77.15,1500
06/22/2001,10:14,77,77,77,77,100
06/22/2001,10:16,77,77,76.9,76.9,10800
06/22/2001,10:19,76.85,76.85,76.85,76.85,200
06/22/2001,10:22,76.87,76.87,76.87,76.87,1000
06/22/2001,10:23,77,77,77,77,1000
06/22/2001,10:32,77,77,77,77,1000
06/22/2001,10:35,77,77,77,77,100
06/22/2001,10:41,76.78,76.78,76.78,76.78,1000
06/22/2001,10:45,76.4,76.53,76.4,76.53,10600
06/22/2001,10:51,76.08,76.08,75.94,75.94,2100
06/22/2001,10:58,75.5,75.5,75.5,75.5,3400
06/22/2001,10:59,75.5,75.5,75.5,75.5,2000
06/22/2001,11:01,75.49,75.54,75.49,75.54,800
06/22/2001,11:02,75.5,75.5,75.5,75.5,400
06/22/2001,11:03,75.49,75.49,75.49,75.49,15000
06/22/2001,11:06,75.22,75.22,75.1,75.19,1100
06/22/2001,11:07,75.09,75.09,75.09,75.09,2000
06/22/2001,11:08,75,75,75,75,500
06/22/2001,11:09,74.9,74.9,74.9,74.9,20000
06/22/2001,11:10,75,75,75,75,2000
06/22/2001,11:11,74.86,74.9,74.86,74.9,700
06/22/2001,11:12,74.86,74.9,74.86,74.9,5200
06/22/2001,11:13,74.9,74.9,74.9,74.9,500
06/22/2001,11:14,74.76,74.9,74.76,74.9,2200
06/22/2001,11:17,74.9,74.9,74.9,74.9,4500
06/22/2001,11:19,74.75,74.75,74.75,74.75,300
06/22/2001,11:22,74.6,74.6,74.6,74.6,2300
06/22/2001,11:23,74.6,74.6,74.6,74.6,3000
06/22/2001,11:27,74.47,74.47,74.43,74.43,10500
06/22/2001,11:30,74.05,74.05,74.04,74.05,18600
06/22/2001,11:31,74.04,74.09,74.04,74.09,1500
06/22/2001,11:33,74.09,74.09,74.09,74.09,20500
06/22/2001,11:34,74,74,74,74,100
06/22/2001,11:35,74,74,74,74,100
06/22/2001,11:39,73.96,74.02,73.8,73.8,20000
06/22/2001,11:41,74.13,74.14,74.13,74.14,200
06/22/2001,11:43,74.18,74.18,74.18,74.18,1000
06/22/2001,11:44,74.1,74.1,74.1,74.1,10000
06/22/2001,11:46,74.1,74.1,74.1,74.1,1000
06/22/2001,11:52,74.06,74.06,74.06,74.06,10000
06/22/2001,11:54,74.05,74.19,74.05,74.19,400
06/22/2001,11:55,74.05,74.05,74.05,74.05,3300
06/22/2001,11:56,74.15,74.15,74.15,74.15,30000
06/22/2001,11:57,74.05,74.05,74.05,74.05,500
06/22/2001,12:03,73.84,73.84,73.84,73.84,200
06/22/2001,12:16,73.84,73.84,73.84,73.84,5000
06/22/2001,12:24,73.81,73.81,73.81,73.81,100
06/22/2001,12:27,73.94,73.94,73.94,73.94,100
06/22/2001,12:30,73.8,73.8,73.8,73.8,5200
06/22/2001,12:39,73.76,73.76,73.76,73.76,10000
06/22/2001,12:44,74.18,74.18,74.18,74.18,1500
06/22/2001,12:45,74.1,74.1,74.1,74.1,1800
06/22/2001,12:46,74.35,74.35,74.35,74.35,1000
06/22/2001,12:48,74.45,74.45,74.45,74.45,25000
06/22/2001,12:51,74.41,74.41,74.4,74.4,1100
06/22/2001,13:00,74.23,74.23,74.23,74.23,500
06/22/2001,13:01,74.2,74.2,74.2,74.2,3300
06/22/2001,13:08,74.45,74.45,74.45,74.45,600
06/22/2001,13:14,74.91,74.94,74.91,74.93,2200
06/22/2001,13:18,74.7,74.7,74.7,74.7,4600
06/22/2001,13:21,74.79,74.79,74.79,74.79,1000
06/22/2001,13:28,74.65,74.65,74.65,74.65,2000
06/22/2001,13:31,74.65,74.65,74.65,74.65,200
06/22/2001,13:34,74.65,74.65,74.65,74.65,100
06/22/2001,13:47,74.79,74.79,74.79,74.79,100
06/22/2001,13:55,74.9,74.9,74.9,74.9,300
06/22/2001,13:56,74.9,74.9,74.9,74.9,700
06/22/2001,13:57,74.98,74.98,74.98,74.98,1000
06/22/2001,13:58,74.92,74.92,74.92,74.92,100
06/22/2001,14:00,74.92,74.92,74.92,74.92,1000
06/22/2001,14:01,75,75,75,75,300
06/22/2001,14:11,74.99,74.99,74.83,74.83,700
06/22/2001,14:16,74.9,74.9,74.9,74.9,2000
06/22/2001,14:17,75,75.02,74.85,74.85,11100
06/22/2001,14:21,75.3,75.3,75.3,75.3,100
06/22/2001,14:22,75.45,75.45,75.45,75.45,100
06/22/2001,14:25,75.38,75.38,75.38,75.38,600
06/22/2001,14:26,75.4,75.4,75.4,75.4,10000
06/22/2001,14:31,75.59,75.59,75.59,75.59,200
06/22/2001,14:32,75.43,75.43,75.43,75.43,2500
06/22/2001,14:34,75.4,75.4,75.4,75.4,1500
06/22/2001,14:41,75.69,75.69,75.69,75.69,500
06/22/2001,14:46,75.71,75.71,75.71,75.71,20000
06/22/2001,14:47,75.77,75.77,75.77,75.77,1000
06/22/2001,14:52,75.83,75.83,75.8,75.8,90000
06/22/2001,14:53,75.89,75.89,75.89,75.89,1500
06/22/2001,14:55,75.98,75.98,75.98,75.98,5000
06/22/2001,14:56,76,76.07,76,76.07,1100
06/22/2001,14:57,76.07,76.07,76.07,76.07,5000
06/22/2001,14:58,76.07,76.07,76.07,76.07,10000
06/22/2001,14:59,76.09,76.09,76.09,76.09,20000
06/22/2001,15:01,76.09,76.09,76.09,76.09,2000
06/22/2001,15:02,76.19,76.19,76.07,76.1,85000
06/22/2001,15:03,76.05,76.13,75.94,75.94,18100
06/22/2001,15:05,75.69,75.69,75.69,75.69,10000
06/22/2001,15:06,75.55,75.55,75.45,75.45,11000
06/22/2001,15:07,75.66,75.66,75.66,75.66,1000
06/22/2001,15:08,75.3,75.3,75.3,75.3,100
06/22/2001,15:10,75.6,75.6,75.6,75.6,200
06/22/2001,15:12,75.78,75.78,75.78,75.78,5100
06/22/2001,15:14,75.82,75.82,75.82,75.82,7000
06/22/2001,15:19,75.73,75.73,75.73,75.73,10000
06/22/2001,15:25,75.36,75.36,75.36,75.36,2000
06/22/2001,15:39,75.73,75.73,75.73,75.73,100
06/22/2001,15:41,75.92,75.92,75.92,75.92,3200
06/22/2001,15:44,75.74,75.74,75.74,75.74,100
06/22/2001,15:46,75.9,75.9,75.9,75.9,8000
06/22/2001,15:47,75.9,75.9,75.9,75.9,2000
06/22/2001,15:48,75.86,75.86,75.86,75.86,200
06/22/2001,15:49,75.86,75.86,75.86,75.86,11000
06/22/2001,15:51,75.77,75.77,75.77,75.77,2000
06/22/2001,15:54,75.58,75.58,75.58,75.58,20000
06/22/2001,15:56,75.7,75.7,75.64,75.64,10500
06/22/2001,15:57,75.64,75.64,75.57,75.57,35000
06/22/2001,15:58,75.55,75.55,75.55,75.55,500
06/22/2001,15:59,75.77,75.77,75.75,75.75,3100
06/22/2001,16:00,75.5,75.5,75.5,75.5,4000
06/22/2001,16:01,75.75,75.75,75.75,75.75,3000
06/25/2001,09:35,75.85,75.85,75.85,75.85,500
06/25/2001,09:36,75.75,75.75,75.5,75.5,1200
06/25/2001,09:37,75.5,75.6,75.5,75.5,5000
06/25/2001,09:41,75.56,75.65,75.56,75.65,3000
06/25/2001,09:42,75.93,75.97,75.93,75.97,3000
06/25/2001,09:43,76.16,76.32,76.15,76.32,2200
06/25/2001,09:44,76.47,76.47,76.47,76.47,1000
06/25/2001,09:46,76.58,76.58,76.5,76.5,4000
06/25/2001,09:47,76.55,76.55,76.55,76.55,1000
06/25/2001,09:48,76.33,76.33,76.33,76.33,4000
06/25/2001,09:49,76,76.09,76,76.09,3000
06/25/2001,09:51,75.9,76.05,75.89,75.89,3300
06/25/2001,09:52,75.89,75.89,75.83,75.83,1500
06/25/2001,09:53,75.83,75.83,75.83,75.83,500
06/25/2001,09:57,75.89,75.89,75.89,75.89,1000
06/25/2001,09:58,75.82,75.85,75.56,75.56,23000
06/25/2001,10:00,75.58,75.58,75.58,75.58,100
06/25/2001,10:01,75.3,75.3,75.25,75.25,1300
06/25/2001,10:02,75.2,75.2,75.2,75.2,20000
06/25/2001,10:06,75.07,75.07,74.97,74.97,3000
06/25/2001,10:08,74.85,74.85,74.84,74.84,5100
06/25/2001,10:09,74.85,74.85,74.85,74.85,400
06/25/2001,10:10,74.67,74.67,74.67,74.67,3000
06/25/2001,10:11,74.61,74.61,74.61,74.61,500
06/25/2001,10:15,74.84,74.84,74.84,74.84,2000
06/25/2001,10:18,74.72,74.72,74.72,74.72,2000
06/25/2001,10:22,74.78,74.78,74.78,74.78,3000
06/25/2001,10:23,74.6,74.6,74.6,74.6,400
06/25/2001,10:26,74.84,74.84,74.84,74.84,8900
06/25/2001,10:28,74.89,74.89,74.89,74.89,100
06/25/2001,10:31,75.01,75.01,75.01,75.01,1700
06/25/2001,10:39,74.6,74.6,74.6,74.6,8900
06/25/2001,10:40,74.6,74.6,74.6,74.6,20000
06/25/2001,10:43,74.6,74.6,74.6,74.6,100
06/25/2001,10:50,74.83,74.83,74.83,74.83,5000
06/25/2001,11:23,75.31,75.31,75.31,75.31,2100
06/25/2001,11:25,75.56,75.56,75.5,75.51,2200
06/25/2001,11:32,75.78,75.78,75.78,75.78,100
06/25/2001,11:35,75.79,75.79,75.79,75.79,1000
06/25/2001,11:36,75.77,75.77,75.76,75.76,1200
06/25/2001,11:40,75.85,75.85,75.85,75.85,3000
06/25/2001,11:44,76.1,76.1,76.1,76.1,1000
06/25/2001,11:45,76.1,76.1,76.1,76.1,1000
06/25/2001,11:49,75.95,75.95,75.95,75.95,1000
06/25/2001,11:50,75.95,75.95,75.95,75.95,7500
06/25/2001,11:51,76.01,76.01,76.01,76.01,3000
06/25/2001,12:01,76.2,76.28,76.2,76.28,1900
06/25/2001,12:02,76.33,76.33,76.33,76.33,3200
06/25/2001,12:03,76.38,76.38,76.38,76.38,30000
06/25/2001,12:07,76.42,76.42,76.42,76.42,1000
06/25/2001,12:10,76.51,76.51,76.51,76.51,100
06/25/2001,12:13,76.3,76.3,76.3,76.3,5000
06/25/2001,12:14,76.3,76.3,76.3,76.3,9500
06/25/2001,12:16,76.1,76.1,76.1,76.1,2000
06/25/2001,12:18,76.07,76.07,76.07,76.07,3500
06/25/2001,12:21,76.2,76.2,76.2,76.2,1000
06/25/2001,12:31,76.4,76.4,76.4,76.4,1000
06/25/2001,12:34,76.4,76.4,76.4,76.4,9000
06/25/2001,12:35,76.35,76.35,76.35,76.35,10000
06/25/2001,12:39,76.1,76.1,76.1,76.1,10000
06/25/2001,12:42,76,76.1,76,76.1,4000
06/25/2001,12:43,76.15,76.15,76.15,76.15,1400
06/25/2001,12:46,76.2,76.2,76.2,76.2,600
06/25/2001,12:56,76.17,76.17,76.17,76.17,100
06/25/2001,13:02,75.95,75.95,75.95,75.95,100
06/25/2001,13:20,76.35,76.35,76.35,76.35,300
06/25/2001,13:21,76.21,76.21,76.21,76.21,8900
06/25/2001,13:24,76.36,76.36,76.15,76.15,400
06/25/2001,13:30,76.15,76.15,76.15,76.15,100
06/25/2001,13:35,76,76,76,76,4000
06/25/2001,13:39,75.74,75.8,75.74,75.8,6100
06/25/2001,13:49,75.76,75.76,75.76,75.76,2000
06/25/2001,13:51,75.72,75.72,75.72,75.72,7300
06/25/2001,13:52,75.97,75.97,75.97,75.97,1000
06/25/2001,13:53,75.93,75.93,75.93,75.93,500
06/25/2001,13:58,76.06,76.06,76.06,76.06,2000
06/25/2001,13:59,76.03,76.03,76.03,76.03,300
06/25/2001,14:04,76,76,76,76,1000
06/25/2001,14:14,76,76,76,76,200
06/25/2001,14:22,75.84,75.84,75.76,75.76,1100
06/25/2001,14:29,75.53,75.53,75.53,75.53,1000
06/25/2001,14:30,75.6,75.6,75.6,75.6,1000
06/25/2001,14:31,75.62,75.62,75.62,75.62,2000
06/25/2001,14:33,75.55,75.55,75.55,75.55,200
06/25/2001,14:35,75.65,75.65,75.65,75.65,1500
06/25/2001,14:49,75.43,75.43,75.43,75.43,500
06/25/2001,14:56,75.65,75.65,75.65,75.65,500
06/25/2001,14:57,75.94,75.94,75.94,75.94,100
06/25/2001,15:06,75.92,75.92,75.92,75.92,200
06/25/2001,15:12,75.9,75.9,75.9,75.9,1000
06/25/2001,15:13,75.85,75.85,75.85,75.85,4000
06/25/2001,15:15,75.67,75.67,75.67,75.67,400
06/25/2001,15:16,75.65,75.67,75.65,75.67,500
06/25/2001,15:18,75.74,75.74,75.74,75.74,100
06/25/2001,15:36,75.8,75.8,75.8,75.8,200
06/25/2001,15:53,75.8,75.8,75.8,75.8,500
06/25/2001,15:55,75.8,75.8,75.8,75.8,500
06/25/2001,15:58,75.73,75.73,75.73,75.73,500
06/25/2001,15:59,75.73,75.73,75.73,75.73,500
06/25/2001,16:00,75.72,75.72,75.72,75.72,2000
06/25/2001,16:01,75.65,75.65,75.65,75.65,1200
06/26/2001,09:38,76.2,76.2,76.2,76.2,600
06/26/2001,09:40,76.2,76.2,76.2,76.2,1000
06/26/2001,09:41,76.2,76.2,76.2,76.2,900
06/26/2001,09:42,76.24,76.24,76.24,76.24,500
06/26/2001,09:43,76.21,76.21,76.21,76.21,1000
06/26/2001,09:45,76.35,76.35,76.35,76.35,6000
06/26/2001,09:51,75.66,75.66,75.6,75.6,6000
06/26/2001,09:58,75.67,75.67,75.67,75.67,10000
06/26/2001,09:59,75.79,75.81,75.66,75.81,14000
06/26/2001,10:00,75.71,75.71,75.71,75.71,1000
06/26/2001,10:01,75.8,75.8,75.8,75.8,10000
06/26/2001,10:02,75.81,75.81,75.81,75.81,1000
06/26/2001,10:03,76.01,76.01,76.01,76.01,1000
06/26/2001,10:07,76.12,76.12,76.12,76.12,1000
06/26/2001,10:09,76.23,76.23,76.23,76.23,1000
06/26/2001,10:11,76.48,76.48,76.48,76.48,1000
06/26/2001,10:12,76.6,76.6,76.6,76.6,2000
06/26/2001,10:13,76.69,76.69,76.69,76.69,1000
06/26/2001,10:14,76.62,76.62,76.62,76.62,4000
06/26/2001,10:15,76.54,76.54,76.54,76.54,1000
06/26/2001,10:16,76.76,76.76,76.55,76.55,1100
06/26/2001,10:20,76.55,76.55,76.55,76.55,1000
06/26/2001,10:23,76.39,76.39,76.39,76.39,1000
06/26/2001,10:34,76.74,76.74,76.74,76.74,2500
06/26/2001,10:37,76.82,76.82,76.82,76.82,300
06/26/2001,10:39,76.98,76.98,76.98,76.98,1000
06/26/2001,10:43,76.94,76.94,76.78,76.78,2000
06/26/2001,10:44,77.02,77.02,77.02,77.02,200
06/26/2001,10:46,77.01,77.01,77.01,77.01,1000
06/26/2001,10:48,76.88,76.88,76.83,76.83,25000
06/26/2001,10:49,77.02,77.02,77.02,77.02,1000
06/26/2001,10:53,76.84,76.84,76.84,76.84,100
06/26/2001,10:55,76.85,76.85,76.72,76.72,1100
06/26/2001,11:00,76.73,76.73,76.73,76.73,2000
06/26/2001,11:02,76.87,76.87,76.87,76.87,2500
06/26/2001,11:15,77.1,77.1,77.1,77.1,4000
06/26/2001,11:20,77.29,77.29,77.29,77.29,500
06/26/2001,11:21,77.24,77.24,77.24,77.24,20000
06/26/2001,11:22,77.19,77.19,77.19,77.19,200
06/26/2001,11:23,77.4,77.4,77.4,77.4,1000
06/26/2001,11:25,77.3,77.3,77.3,77.3,100
06/26/2001,11:27,77.45,77.45,77.45,77.45,25000
06/26/2001,11:30,77.24,77.24,77.24,77.24,1000
06/26/2001,11:34,77.18,77.18,77.18,77.18,100
06/26/2001,11:40,77,77,77,77,100
06/26/2001,11:43,76.8,76.8,76.8,76.8,35000
06/26/2001,11:45,76.82,76.82,76.82,76.82,4000
06/26/2001,11:47,76.79,76.79,76.79,76.79,100
06/26/2001,11:59,76.46,76.46,76.46,76.46,100
06/26/2001,12:03,76.39,76.39,76.39,76.39,200
06/26/2001,12:08,76.55,76.55,76.55,76.55,100
06/26/2001,12:12,76.63,76.69,76.63,76.69,300
06/26/2001,12:15,76.67,76.67,76.67,76.67,600
06/26/2001,12:18,76.97,76.97,76.97,76.97,5300
06/26/2001,12:19,76.76,76.76,76.76,76.76,200
06/26/2001,12:29,76.63,76.63,76.63,76.63,100
06/26/2001,12:39,76.81,76.81,76.81,76.81,100
06/26/2001,12:46,76.84,76.84,76.84,76.84,500
06/26/2001,12:48,76.78,76.78,76.78,76.78,200
06/26/2001,12:50,76.98,76.98,76.84,76.84,200
06/26/2001,12:51,77,77,77,77,200
06/26/2001,12:57,76.93,76.93,76.87,76.87,9000
06/26/2001,13:06,77.1,77.1,77.1,77.1,100
06/26/2001,13:11,77.19,77.19,77.19,77.19,100
06/26/2001,13:20,77.09,77.09,77.09,77.09,100
06/26/2001,13:21,76.68,76.68,76.68,76.68,100
06/26/2001,13:24,76.96,76.96,76.96,76.96,200
06/26/2001,13:27,76.76,76.76,76.68,76.68,1000
06/26/2001,13:33,76.91,76.91,76.91,76.91,100
06/26/2001,13:34,76.91,76.91,76.91,76.91,2500
06/26/2001,13:39,76.77,76.77,76.77,76.77,100
06/26/2001,13:45,77.13,77.13,77.13,77.13,500
06/26/2001,13:47,76.9,76.9,76.9,76.9,100
06/26/2001,13:51,77,77,77,77,100
06/26/2001,14:02,77.09,77.09,77.09,77.09,2500
06/26/2001,14:04,77.07,77.07,77.07,77.07,200
06/26/2001,14:05,77.18,77.2,77.18,77.2,6000
06/26/2001,14:07,77.27,77.27,77.27,77.27,100
06/26/2001,14:16,77.47,77.47,77.47,77.47,100
06/26/2001,14:17,77.47,77.47,77.47,77.47,100
06/26/2001,14:18,77.49,77.49,77.49,77.49,100
06/26/2001,14:20,77.48,77.48,77.48,77.48,100
06/26/2001,14:23,77.32,77.32,77.32,77.32,5000
06/26/2001,14:26,77.49,77.49,77.49,77.49,1000
06/26/2001,14:27,77.49,77.49,77.49,77.49,900
06/26/2001,14:28,77.66,77.66,77.66,77.66,100
06/26/2001,14:32,77.71,77.71,77.71,77.71,45000
06/26/2001,14:33,77.83,77.83,77.83,77.83,1000
06/26/2001,14:34,77.88,77.88,77.88,77.88,200
06/26/2001,14:35,77.89,77.89,77.7,77.7,6200
06/26/2001,14:37,77.75,77.75,77.75,77.75,1400
06/26/2001,14:39,77.82,77.82,77.76,77.76,7000
06/26/2001,14:40,77.67,77.67,77.67,77.67,1000
06/26/2001,14:42,77.61,77.61,77.61,77.61,1000
06/26/2001,14:43,77.47,77.47,77.47,77.47,500
06/26/2001,14:45,77.64,77.64,77.64,77.64,1000
06/26/2001,14:54,77.5,77.5,77.5,77.5,1000
06/26/2001,14:58,77.32,77.32,77.32,77.32,5000
06/26/2001,15:00,77.38,77.51,77.38,77.51,6000
06/26/2001,15:03,77.68,77.68,77.6,77.6,1100
06/26/2001,15:04,77.62,77.62,77.62,77.62,1000
06/26/2001,15:05,77.53,77.63,77.53,77.63,15000
06/26/2001,15:07,77.68,77.68,77.68,77.68,200
06/26/2001,15:08,77.7,77.7,77.7,77.7,4000
06/26/2001,15:09,77.7,77.7,77.7,77.7,100
06/26/2001,15:17,77.59,77.68,77.59,77.68,800
06/26/2001,15:19,77.58,77.58,77.58,77.58,500
06/26/2001,15:28,77.7,77.7,77.7,77.7,3000
06/26/2001,15:32,77.7,77.7,77.7,77.7,3000
06/26/2001,15:34,77.83,77.83,77.83,77.83,500
06/26/2001,15:44,77.79,77.79,77.79,77.79,100
06/26/2001,15:48,77.6,77.6,77.6,77.6,400
06/26/2001,15:50,77.56,77.56,77.56,77.56,300
06/26/2001,15:52,77.74,77.74,77.74,77.74,100
06/26/2001,15:57,77.75,77.75,77.75,77.75,3000
06/26/2001,15:58,77.7,77.7,77.7,77.7,600
06/27/2001,09:42,76.2,76.2,76.2,76.2,15300
06/27/2001,09:43,76.5,76.5,76.42,76.42,2000
06/27/2001,09:44,76.3,76.3,76.3,76.3,1000
06/27/2001,09:45,76.25,76.25,76.25,76.25,10000
06/27/2001,09:47,76.15,76.15,76.15,76.15,30000
06/27/2001,09:48,76,76,75.7,75.7,20800
06/27/2001,09:49,75.71,75.71,75.68,75.68,2800
06/27/2001,09:50,76.1,76.1,76.1,76.1,100
06/27/2001,09:52,75.76,75.76,75.76,75.76,5000
06/27/2001,09:56,75.65,75.65,75.65,75.65,3000
06/27/2001,10:06,75.32,75.32,75.25,75.25,42100
06/27/2001,10:09,75.4,75.4,75.4,75.4,7500
06/27/2001,10:10,75.5,75.5,75.5,75.5,7500
06/27/2001,10:13,75.48,75.48,75.48,75.48,1000
06/27/2001,10:31,75.23,75.23,75.23,75.23,200
06/27/2001,10:35,75.4,75.4,75.4,75.4,100
06/27/2001,10:37,75.36,75.36,75.36,75.36,1000
06/27/2001,10:38,75.45,75.45,75.45,75.45,1000
06/27/2001,10:39,75.45,75.45,75.45,75.45,900
06/27/2001,10:42,75.69,75.69,75.69,75.69,1000
06/27/2001,10:48,75.5,75.5,75.5,75.5,100
06/27/2001,11:02,75.63,75.65,75.63,75.65,2000
06/27/2001,11:04,75.6,75.6,75.6,75.6,100
06/27/2001,11:05,75.69,75.69,75.65,75.65,1200
06/27/2001,11:06,75.7,75.7,75.7,75.7,800
06/27/2001,11:14,75.6,75.6,75.6,75.6,100
06/27/2001,11:20,75.5,75.5,75.5,75.5,200
06/27/2001,11:23,75.37,75.37,75.37,75.37,100
06/27/2001,11:29,75.02,75.02,74.97,74.97,800
06/27/2001,11:30,74.94,74.94,74.94,74.94,500
06/27/2001,11:36,74.72,74.72,74.72,74.72,2000
06/27/2001,11:37,74.58,74.58,74.58,74.58,10000
06/27/2001,11:39,74.56,74.56,74.56,74.56,1700
06/27/2001,11:42,74.56,74.56,74.56,74.56,3000
06/27/2001,11:57,74.53,74.53,74.53,74.53,1000
06/27/2001,11:58,74.53,74.56,74.53,74.56,3000
06/27/2001,11:59,74.57,74.67,74.57,74.67,10500
06/27/2001,12:00,74.67,74.67,74.67,74.67,10000
06/27/2001,12:04,74.67,74.7,74.67,74.7,4000
06/27/2001,12:05,74.66,74.7,74.66,74.7,80200
06/27/2001,12:07,74.63,74.63,74.63,74.63,20000
06/27/2001,12:08,74.67,74.67,74.47,74.47,51900
06/27/2001,12:09,74.65,74.65,74.65,74.65,5000
06/27/2001,12:14,74.62,74.62,74.62,74.62,1000
06/27/2001,12:18,74.69,74.69,74.69,74.69,1000
06/27/2001,12:19,74.7,74.7,74.7,74.7,50000
06/27/2001,12:21,74.72,74.74,74.72,74.74,53000
06/27/2001,12:24,74.79,74.79,74.79,74.79,2000
06/27/2001,12:25,74.8,74.8,74.8,74.8,50000
06/27/2001,12:26,74.78,74.78,74.78,74.78,50000
06/27/2001,12:28,74.84,74.84,74.84,74.84,100
06/27/2001,12:36,74.82,74.83,74.82,74.83,40000
06/27/2001,12:40,74.79,74.79,74.79,74.79,50000
06/27/2001,12:41,74.96,74.96,74.96,74.96,50000
06/27/2001,12:42,74.95,74.95,74.95,74.95,20000
06/27/2001,12:43,75.05,75.05,75.05,75.05,7500
06/27/2001,12:44,74.9,75.05,74.9,75,53000
06/27/2001,12:46,75,75,75,75,50000
06/27/2001,12:47,74.95,74.95,74.95,74.95,1000
06/27/2001,12:48,74.95,74.95,74.95,74.95,1000
06/27/2001,12:55,74.95,74.95,74.95,74.95,1000
06/27/2001,13:01,74.95,74.95,74.95,74.95,10000
06/27/2001,13:04,74.75,74.75,74.75,74.75,1000
06/27/2001,13:06,74.89,74.89,74.89,74.89,100
06/27/2001,13:07,74.87,74.87,74.87,74.87,100
06/27/2001,13:13,74.6,74.6,74.6,74.6,2000
06/27/2001,13:21,74.5,74.5,74.5,74.5,1000
06/27/2001,13:22,74.5,74.5,74.5,74.5,1300
06/27/2001,13:29,74.57,74.57,74.57,74.57,12500
06/27/2001,13:30,74.53,74.53,74.4,74.4,10000
06/27/2001,13:32,74.57,74.57,74.57,74.57,1000
06/27/2001,13:37,74.5,74.62,74.5,74.62,10300
06/27/2001,13:40,74.61,74.61,74.61,74.61,2000
06/27/2001,13:41,74.68,74.68,74.68,74.68,6000
06/27/2001,13:45,74.79,74.79,74.79,74.79,1000
06/27/2001,13:47,74.7,74.7,74.7,74.7,50000
06/27/2001,13:51,74.79,74.85,74.75,74.75,61800
06/27/2001,13:54,74.85,74.85,74.85,74.85,50000
06/27/2001,13:56,74.98,74.98,74.98,74.98,1900
06/27/2001,13:58,74.9,74.9,74.9,74.9,43200
06/27/2001,13:59,74.95,74.95,74.95,74.95,1000
06/27/2001,14:00,74.95,74.97,74.95,74.95,5000
06/27/2001,14:01,75.05,75.05,74.95,74.95,10500
06/27/2001,14:03,74.77,74.85,74.77,74.85,17000
06/27/2001,14:04,74.5,74.5,74.5,74.5,300
06/27/2001,14:06,74.78,74.78,74.78,74.78,10000
06/27/2001,14:07,74.78,74.88,74.78,74.78,10100
06/27/2001,14:08,74.65,74.65,74.65,74.65,8400
06/27/2001,14:09,74.85,74.85,74.8,74.8,57000
06/27/2001,14:10,74.8,74.8,74.8,74.8,2000
06/27/2001,14:14,74.45,74.45,74.31,74.31,2300
06/27/2001,14:18,74.67,74.67,74.67,74.67,2000
06/27/2001,14:19,74.4,74.4,74.4,74.4,300
06/27/2001,14:26,74.42,74.42,74.42,74.42,2000
06/27/2001,14:29,74.42,74.42,74.42,74.42,8000
06/27/2001,14:32,74.35,74.35,74.35,74.35,1000
06/27/2001,14:39,74.42,74.42,74.42,74.42,50000
06/27/2001,14:40,74.68,74.68,74.68,74.68,100
06/27/2001,14:41,74.5,74.5,74.5,74.5,10000
06/27/2001,15:00,74.66,74.66,74.66,74.66,100
06/27/2001,15:01,74.78,74.8,74.78,74.8,2200
06/27/2001,15:02,74.82,74.82,74.7,74.7,12000
06/27/2001,15:03,74.65,74.65,74.65,74.65,1000
06/27/2001,15:18,74.29,74.29,74.29,74.29,1000
06/27/2001,15:29,74.11,74.37,74.11,74.37,12500
06/27/2001,15:38,73.85,73.85,73.85,73.85,500
06/27/2001,15:46,73.88,73.88,73.88,73.88,29000
06/27/2001,15:47,73.85,73.85,73.85,73.85,15100
06/27/2001,15:50,73.85,73.85,73.85,73.85,3500
06/27/2001,15:52,73.68,73.68,73.68,73.68,100
06/27/2001,15:54,73.66,73.66,73.66,73.66,1300
06/27/2001,15:58,73.8,73.8,73.8,73.8,10000
06/27/2001,16:00,73.8,73.8,73.8,73.8,7500
06/27/2001,16:13,76.2,76.2,76.2,76.2,200
06/27/2001,17:10,76.15,76.15,76.15,76.15,30000
06/28/2001,09:59,71.5,71.75,71.5,71.75,4600
06/28/2001,10:02,71.95,72.1,71.95,72.1,17000
06/28/2001,10:03,71.95,72,71.95,72,42300
06/28/2001,10:04,72.08,72.08,72.08,72.08,100
06/28/2001,10:05,71.77,72.08,71.76,71.76,2000
06/28/2001,10:06,72,72,71.77,72,1200
06/28/2001,10:08,71.75,71.75,71.75,71.75,2000
06/28/2001,10:09,71.75,71.75,71.75,71.75,3000
06/28/2001,10:10,71.74,71.74,71.33,71.33,6500
06/28/2001,10:11,71.5,71.5,71.33,71.33,1100
06/28/2001,10:13,71.3,71.3,71.3,71.3,1000
06/28/2001,10:14,71.1,71.1,71.1,71.1,1000
06/28/2001,10:18,70.99,71,70.99,71,109100
06/28/2001,10:19,70.69,70.76,70.69,70.76,400
06/28/2001,10:20,70.6,70.6,70.6,70.6,500
06/28/2001,10:21,70.69,70.69,70.69,70.69,100
06/28/2001,10:24,70.5,70.5,70.5,70.5,20200
06/28/2001,10:25,70.47,70.5,70.45,70.45,22200
06/28/2001,10:26,70.52,70.52,70.52,70.52,15000
06/28/2001,10:31,70.48,70.48,70.48,70.48,5000
06/28/2001,10:33,69.94,69.94,69.94,69.94,500
06/28/2001,10:34,70.1,70.1,70,70,110200
06/28/2001,10:36,69.77,69.77,69.77,69.77,300
06/28/2001,10:37,69.76,69.76,69.76,69.76,1000
06/28/2001,10:39,69.98,69.98,69.98,69.98,300
06/28/2001,10:40,69.7,69.8,69.7,69.8,400
06/28/2001,10:41,69.78,69.8,69.78,69.8,1900
06/28/2001,10:43,69.98,69.98,69.98,69.98,600
06/28/2001,10:46,70.03,70.03,70.03,70.03,3000
06/28/2001,10:48,70.16,70.38,70.16,70.32,1800
06/28/2001,10:49,70.2,70.2,70.2,70.2,100
06/28/2001,10:51,70.3,70.3,70.3,70.3,200
06/28/2001,10:52,70.08,70.08,70.08,70.08,100
06/28/2001,10:53,70.05,70.05,70,70,100300
06/28/2001,10:54,70.05,70.05,70.05,70.05,1000
06/28/2001,11:06,69.96,69.96,69.96,69.96,100
06/28/2001,11:09,69.75,69.75,69.75,69.75,7000
06/28/2001,11:11,69.8,69.8,69.8,69.8,4000
06/28/2001,11:12,69.8,69.8,69.8,69.8,3000
06/28/2001,11:14,69.98,69.98,69.98,69.98,500
06/28/2001,11:15,69.8,69.8,69.8,69.8,500
06/28/2001,11:16,69.73,70,69.73,70,1000
06/28/2001,11:18,69.67,69.67,69.67,69.67,500
06/28/2001,11:24,70,70,70,70,1000
06/28/2001,11:26,70.28,70.28,70.28,70.28,200
06/28/2001,11:30,70.46,70.6,70.46,70.6,3000
06/28/2001,11:31,70.6,70.6,70.6,70.6,2000
06/28/2001,11:32,70.81,70.81,70.81,70.81,1000
06/28/2001,11:36,70.53,70.53,70.53,70.53,4000
06/28/2001,11:37,70.7,70.7,70.7,70.7,5000
06/28/2001,11:38,70.68,70.68,70.68,70.68,2000
06/28/2001,11:40,70.46,70.46,70.26,70.26,8100
06/28/2001,11:41,70.35,70.35,70.35,70.35,2500
06/28/2001,11:42,70.46,70.46,70.35,70.35,2100
06/28/2001,11:46,70.25,70.25,70.25,70.25,30000
06/28/2001,11:52,70.25,70.25,70.25,70.25,1000
06/28/2001,11:58,70.15,70.15,70.15,70.15,1000
06/28/2001,12:01,70.1,70.1,70.1,70.1,2000
06/28/2001,12:17,70.4,70.4,70.4,70.4,100
06/28/2001,12:18,70.24,70.24,70.24,70.24,100
06/28/2001,12:20,70.37,70.37,70.37,70.37,1000
06/28/2001,12:24,70.2,70.2,70.2,70.2,500
06/28/2001,12:28,70.31,70.31,70.31,70.31,300
06/28/2001,12:31,69.92,69.92,69.92,69.92,300
06/28/2001,12:33,70.28,70.28,70.28,70.28,1000
06/28/2001,12:39,70.24,70.24,70.24,70.24,200
06/28/2001,12:46,70.25,70.25,70.07,70.07,50700
06/28/2001,12:50,70.38,70.38,70.38,70.38,1500
06/28/2001,12:53,70.11,70.11,70.11,70.11,100
06/28/2001,12:55,70.11,70.11,70.11,70.11,200
06/28/2001,13:01,70.11,70.11,70.11,70.11,100
06/28/2001,13:13,70.1,70.1,70.1,70.1,100
06/28/2001,13:15,70.01,70.01,70.01,70.01,100
06/28/2001,13:16,70,70,69.91,69.91,600
06/28/2001,13:17,69.88,69.88,69.88,69.88,200
06/28/2001,13:41,69.76,69.76,69.76,69.76,50000
06/28/2001,13:42,69.53,69.53,69.53,69.53,200
06/28/2001,13:44,69.55,69.55,69.55,69.55,2000
06/28/2001,13:45,69.74,69.74,69.51,69.51,2800
06/28/2001,13:51,69.68,69.68,69.68,69.68,100
06/28/2001,13:52,69.69,69.69,69.69,69.69,1000
06/28/2001,13:59,69.6,69.6,69.6,69.6,3000
06/28/2001,14:02,69.42,69.42,69.42,69.42,15000
06/28/2001,14:05,69.62,69.62,69.62,69.62,200
06/28/2001,14:21,69.8,69.8,69.64,69.64,52000
06/28/2001,14:22,69.8,69.8,69.8,69.8,1000
06/28/2001,14:32,70.11,70.11,70.11,70.11,400
06/28/2001,14:36,70.16,70.16,70.16,70.16,100
06/28/2001,14:46,70.05,70.05,70.05,70.05,100
06/28/2001,14:48,70.32,70.32,70.32,70.32,1000
06/28/2001,14:50,70.3,70.3,70.3,70.3,500
06/28/2001,14:54,70.37,70.37,70.37,70.37,200
06/28/2001,14:57,70.21,70.21,70.21,70.21,2500
06/28/2001,14:58,70.2,70.2,70.2,70.2,500
06/28/2001,15:01,70.3,70.3,70.1,70.3,52100
06/28/2001,15:02,70.09,70.09,70.09,70.09,3000
06/28/2001,15:04,70.42,70.42,70.42,70.42,100
06/28/2001,15:07,70.42,70.45,70.42,70.45,2500
06/28/2001,15:10,70.4,70.4,70.4,70.4,200
06/28/2001,15:12,70.44,70.44,70.44,70.44,100
06/28/2001,15:14,70.3,70.3,70.3,70.3,1000
06/28/2001,15:17,70.45,70.45,70.45,70.45,3000
06/28/2001,15:20,70.61,70.61,70.61,70.61,300
06/28/2001,15:22,70.42,70.42,70.42,70.42,1000
06/28/2001,15:31,70.61,70.61,70.61,70.61,500
06/28/2001,15:33,70.5,70.5,70.5,70.5,400
06/28/2001,15:34,70.61,70.61,70.61,70.61,300
06/28/2001,15:35,70.61,70.61,70.61,70.61,500
06/28/2001,15:37,70.59,70.59,70.59,70.59,500
06/28/2001,15:38,70.65,70.65,70.65,70.65,6000
06/28/2001,15:39,70.73,70.73,70.73,70.73,300
06/28/2001,15:45,70.76,70.76,70.76,70.76,500
06/28/2001,15:50,70.65,70.65,70.56,70.56,50100
06/28/2001,15:51,70.56,70.56,70.56,70.56,1200
06/28/2001,15:52,70.62,70.62,70.62,70.62,100
06/28/2001,15:58,70.23,70.35,70.23,70.35,400
06/28/2001,16:00,70.2,70.2,70.2,70.2,2000
06/29/2001,09:44,70.15,70.15,70.15,70.15,8100
06/29/2001,09:45,70,70,69.8,69.8,400
06/29/2001,09:46,69.7,69.7,69.7,69.7,3500
06/29/2001,09:47,69.6,69.75,69.6,69.75,50200
06/29/2001,09:48,69.25,69.6,69.25,69.6,120300
06/29/2001,09:50,69.25,69.25,69.25,69.25,900
06/29/2001,09:51,69.25,69.25,69.23,69.23,4500
06/29/2001,09:52,69.26,69.62,69.26,69.62,2400
06/29/2001,09:53,69.62,69.72,69.62,69.72,3100
06/29/2001,09:54,69.31,69.7,69.31,69.7,15400
06/29/2001,09:55,69.8,69.87,69.8,69.87,8300
06/29/2001,09:57,69.86,69.99,69.8,69.99,14100
06/29/2001,09:58,69.98,69.98,69.98,69.98,2800
06/29/2001,10:00,70.29,70.29,70.29,70.29,500
06/29/2001,10:03,70.71,70.71,70.71,70.71,100
06/29/2001,10:04,70.9,70.9,70.9,70.9,5000
06/29/2001,10:05,70.92,70.95,70.92,70.95,1200
06/29/2001,10:06,70.95,70.95,70.59,70.59,4800
06/29/2001,10:07,70.53,70.53,70.53,70.53,3000
06/29/2001,10:08,70.59,70.59,70.59,70.59,300
06/29/2001,10:09,70.91,70.91,70.91,70.91,1000
06/29/2001,10:10,71.09,71.09,71.09,71.09,5000
06/29/2001,10:14,70.99,70.99,70.99,70.99,300
06/29/2001,10:15,70.99,70.99,70.83,70.83,5700
06/29/2001,10:18,70.77,70.77,70.77,70.77,400
06/29/2001,10:20,70.97,70.99,70.97,70.99,6000
06/29/2001,10:22,71.21,71.21,71.21,71.21,100
06/29/2001,10:23,71.29,71.29,71.29,71.29,200
06/29/2001,10:24,71.33,71.33,71.33,71.33,2000
06/29/2001,10:25,71.33,71.51,71.33,71.51,3600
06/29/2001,10:26,71.35,71.35,71.35,71.35,1500
06/29/2001,10:29,71.67,71.67,71.56,71.56,10000
06/29/2001,10:30,71.67,71.67,71.59,71.59,1500
06/29/2001,10:31,71.69,71.69,71.69,71.69,2000
06/29/2001,10:38,72.1,72.1,71.99,71.99,2400
06/29/2001,10:40,72,72,72,72,200
06/29/2001,10:42,72.23,72.23,72.23,72.23,5000
06/29/2001,10:43,72.33,72.33,72.33,72.33,400
06/29/2001,10:45,72.48,72.48,72.48,72.48,3000
06/29/2001,10:46,72.43,72.43,72.43,72.43,15000
06/29/2001,10:47,72.4,72.4,72.4,72.4,14000
06/29/2001,10:50,72.1,72.1,72.1,72.1,50000
06/29/2001,10:51,71.94,71.94,71.94,71.94,3100
06/29/2001,10:52,71.88,71.88,71.88,71.88,1500
06/29/2001,10:54,71.88,71.88,71.88,71.88,500
06/29/2001,10:59,72.24,72.24,72.24,72.24,200
06/29/2001,11:02,72.09,72.09,72.09,72.09,2000
06/29/2001,11:03,72,72,72,72,1000
06/29/2001,11:04,72.09,72.1,72.09,72.1,1500
06/29/2001,11:05,71.97,72.17,71.97,72.17,4900
06/29/2001,11:06,72.15,72.15,72.15,72.15,2000
06/29/2001,11:07,72.01,72.19,72.01,72.15,5000
06/29/2001,11:08,72.1,72.1,72.1,72.1,300
06/29/2001,11:10,72.1,72.1,72.1,72.1,500
06/29/2001,11:12,72.01,72.01,72.01,72.01,1000
06/29/2001,11:13,71.94,71.94,71.94,71.94,200
06/29/2001,11:14,71.88,71.88,71.88,71.88,1400
06/29/2001,11:19,71.5,71.5,71.31,71.31,1100
06/29/2001,11:21,71.34,71.5,71.34,71.5,3000
06/29/2001,11:24,71.49,71.49,71.49,71.49,2400
06/29/2001,11:25,71.4,71.49,71.4,71.4,4000
06/29/2001,11:26,71.26,71.26,71.26,71.26,5000
06/29/2001,11:27,71.2,71.2,71.2,71.2,9000
06/29/2001,11:28,71.2,71.2,71.15,71.15,500
06/29/2001,11:29,71.2,71.31,71.07,71.31,5000
06/29/2001,11:31,71.24,71.24,70.95,70.95,5000
06/29/2001,11:32,70.92,71,70.92,71,2000
06/29/2001,11:34,71.07,71.07,71.07,71.07,100
06/29/2001,11:35,70.96,70.96,70.96,70.96,2000
06/29/2001,11:36,71.1,71.1,71.1,71.1,1000
06/29/2001,11:37,71.1,71.25,71.1,71.25,4500
06/29/2001,11:39,71.27,71.27,71.27,71.27,12000
06/29/2001,11:40,71.3,71.31,71.3,71.31,3100
06/29/2001,11:47,70.95,70.95,70.95,70.95,500
06/29/2001,11:48,70.98,71.17,70.98,71.17,1000
06/29/2001,11:49,71.18,71.18,70.92,70.92,2000
06/29/2001,11:50,70.96,70.96,70.96,70.96,100
06/29/2001,11:52,70.92,70.92,70.92,70.92,5000
06/29/2001,11:53,71.14,71.14,71.14,71.14,38700
06/29/2001,11:54,71.13,71.13,71.13,71.13,6000
06/29/2001,11:56,71.33,71.33,71.33,71.33,4500
06/29/2001,11:57,71.28,71.33,71.28,71.33,6700
06/29/2001,11:58,71.39,71.39,71.39,71.39,5000
06/29/2001,11:59,71.4,71.4,71.4,71.4,100
06/29/2001,12:01,71.15,71.15,71.15,71.15,1000
06/29/2001,12:14,71.18,71.18,71.18,71.18,100
06/29/2001,12:26,70.7,70.7,70.7,70.7,100
06/29/2001,12:27,70.54,70.54,70.54,70.54,5000
06/29/2001,12:28,70.54,70.54,70.54,70.54,5000
06/29/2001,12:35,70.85,70.85,70.85,70.85,1000
06/29/2001,12:37,70.79,70.79,70.79,70.79,1000
06/29/2001,12:38,70.88,70.88,70.88,70.88,100
06/29/2001,12:39,70.88,70.88,70.88,70.88,10000
06/29/2001,12:40,70.91,70.91,70.91,70.91,2000
06/29/2001,12:41,71.03,71.03,71.03,71.03,2000
06/29/2001,12:42,70.97,71.01,70.97,71.01,1000
06/29/2001,12:48,70.97,70.97,70.97,70.97,1900
06/29/2001,12:57,70.95,70.95,70.95,70.95,100
06/29/2001,13:03,70.94,70.94,70.94,70.94,3100
06/29/2001,13:04,70.95,70.95,70.95,70.95,2000
06/29/2001,13:06,71,71,71,71,500
06/29/2001,13:13,71.01,71.11,71.01,71.11,700
06/29/2001,13:16,71.05,71.05,71.05,71.05,6000
06/29/2001,13:21,71.15,71.15,71.15,71.15,1000
06/29/2001,13:36,71.1,71.1,71,71,500
06/29/2001,13:38,71.25,71.25,71.25,71.25,500
06/29/2001,13:45,71.29,71.29,71.29,71.29,2000
06/29/2001,13:46,71.42,71.42,71.42,71.42,500
06/29/2001,13:53,71.13,71.13,71.13,71.13,3000
06/29/2001,13:55,71.12,71.12,71.12,71.12,3000
06/29/2001,13:56,71.01,71.01,71.01,71.01,7500
06/29/2001,13:59,71.12,71.12,71.12,71.12,100
06/29/2001,14:03,71,71,71,71,500
06/29/2001,14:05,70.85,70.85,70.85,70.85,500
06/29/2001,14:12,70.8,70.8,70.8,70.8,2000
06/29/2001,14:14,70.69,70.69,70.69,70.69,800
06/29/2001,14:23,70.55,70.55,70.55,70.55,500
06/29/2001,14:26,70.39,70.39,70.39,70.39,5000
06/29/2001,14:29,70.39,70.39,70.23,70.23,2000
06/29/2001,14:30,70.46,70.46,70.21,70.21,4500
06/29/2001,14:41,70.31,70.31,70.16,70.16,1500
06/29/2001,14:42,70.15,70.16,70.15,70.16,5200
06/29/2001,14:43,70.15,70.15,70.15,70.15,1000
06/29/2001,14:45,70.15,70.15,70.06,70.06,600
06/29/2001,14:46,70.02,70.02,70.02,70.02,2000
06/29/2001,14:47,69.95,69.95,69.95,69.95,500
06/29/2001,14:48,69.92,69.92,69.92,69.92,800
06/29/2001,14:49,69.85,69.85,69.85,69.85,500
06/29/2001,14:50,69.84,69.84,69.84,69.84,500
06/29/2001,14:51,69.85,69.85,69.85,69.85,14000
06/29/2001,14:52,69.85,69.85,69.78,69.78,1000
06/29/2001,14:56,69.85,69.85,69.85,69.85,2000
06/29/2001,15:01,69.63,69.63,69.63,69.63,500
06/29/2001,15:02,69.6,69.6,69.6,69.6,500
06/29/2001,15:03,69.54,69.54,69.54,69.54,500
06/29/2001,15:04,69.72,69.72,69.72,69.72,100
06/29/2001,15:05,69.51,69.51,69.51,69.51,1500
06/29/2001,15:06,69.54,69.54,69.54,69.54,20000
06/29/2001,15:08,69.83,69.83,69.61,69.61,700
06/29/2001,15:09,69.76,69.76,69.76,69.76,1000
06/29/2001,15:10,69.84,69.85,69.76,69.85,12100
06/29/2001,15:11,69.85,69.85,69.85,69.85,9000
06/29/2001,15:12,70,70,69.75,69.75,18000
06/29/2001,15:14,69.85,69.9,69.85,69.9,6900
06/29/2001,15:20,69.7,69.7,69.7,69.7,2000
06/29/2001,15:22,69.79,69.79,69.79,69.79,2500
06/29/2001,15:23,69.79,69.79,69.79,69.79,6500
06/29/2001,15:24,69.8,69.8,69.8,69.8,3000
06/29/2001,15:25,69.8,69.8,69.8,69.8,7000
06/29/2001,15:26,69.87,69.87,69.86,69.86,600
06/29/2001,15:27,69.85,69.85,69.85,69.85,9000
06/29/2001,15:28,69.85,69.89,69.85,69.89,3500
06/29/2001,15:30,69.85,69.85,69.85,69.85,8000
06/29/2001,15:33,69.9,69.9,69.9,69.9,5000
06/29/2001,15:34,70,70,70,70,500
06/29/2001,15:36,70,70,70,70,2300
06/29/2001,15:37,70.09,70.09,70.09,70.09,6100
06/29/2001,15:41,70,70,70,70,100
06/29/2001,15:44,69.85,69.85,69.85,69.85,6000
06/29/2001,15:45,69.66,69.86,69.66,69.86,2100
06/29/2001,15:49,69.89,69.89,69.89,69.89,200
06/29/2001,15:53,69.8,69.8,69.8,69.8,5000
06/29/2001,15:55,69.9,69.9,69.9,69.9,3000
06/29/2001,15:56,69.73,69.73,69.73,69.73,5000
06/29/2001,15:57,69.9,69.9,69.9,69.9,50000
06/29/2001,15:59,70.07,70.07,70.07,70.07,200
06/29/2001,16:01,70.2,70.2,70.2,70.2,4000
06/29/2001,16:02,70.25,70.25,70.25,70.25,1000
06/29/2001,16:03,70.25,70.25,70.25,70.25,100
06/29/2001,16:11,70.25,70.25,70.25,70.25,500
07/02/2001,09:39,69.5,69.5,69.5,69.5,1400
07/02/2001,09:40,69.68,69.75,69.68,69.75,50300
07/02/2001,09:42,69.75,69.75,69.75,69.75,1000
07/02/2001,09:43,69.75,69.8,69.75,69.75,5100
07/02/2001,09:44,70,70,70,70,2000
07/02/2001,09:46,70.4,70.4,70.4,70.4,50000
07/02/2001,09:49,70.73,70.73,70.73,70.73,1000
07/02/2001,09:50,70.88,70.88,70.88,70.88,100
07/02/2001,09:51,70.91,70.91,70.91,70.91,200
07/02/2001,09:53,70.84,70.84,70.84,70.84,2000
07/02/2001,09:54,70.59,70.59,70.59,70.59,900
07/02/2001,09:55,70.37,70.37,70.37,70.37,2000
07/02/2001,09:56,70.37,70.37,70.37,70.37,7000
07/02/2001,10:01,70.3,70.3,70.3,70.3,100
07/02/2001,10:02,70.62,70.62,70.62,70.62,2000
07/02/2001,10:04,70.45,70.45,70.45,70.45,1000
07/02/2001,10:06,70.5,70.54,70.5,70.54,52000
07/02/2001,10:08,70.35,70.35,70.35,70.35,300
07/02/2001,10:10,70,70,70,70,800
07/02/2001,10:11,70,70,70,70,800
07/02/2001,10:14,69.88,69.88,69.88,69.88,200
07/02/2001,10:15,69.83,69.83,69.83,69.83,100
07/02/2001,10:17,69.45,69.45,69.45,69.45,1000
07/02/2001,10:18,69.5,69.5,69.5,69.5,50000
07/02/2001,10:23,68.9,68.9,68.9,68.9,2000
07/02/2001,10:24,68.9,68.9,68.9,68.9,1000
07/02/2001,10:26,68.9,68.9,68.9,68.9,3000
07/02/2001,10:27,68.94,68.94,68.94,68.94,1000
07/02/2001,10:28,69.05,69.09,69.05,69.09,2200
07/02/2001,10:30,69.15,69.15,69.15,69.15,3000
07/02/2001,10:33,69.35,69.35,69.3,69.3,10500
07/02/2001,10:34,69.2,69.2,69.2,69.2,10000
07/02/2001,10:35,69.15,69.15,69,69,2200
07/02/2001,10:38,68.9,68.9,68.9,68.9,2000
07/02/2001,10:40,68.68,68.68,68.68,68.68,200
07/02/2001,10:42,68.54,68.54,68.54,68.54,200
07/02/2001,10:44,68.37,68.37,68.37,68.37,200
07/02/2001,10:45,68.67,68.67,68.67,68.67,100
07/02/2001,10:47,68.3,68.3,68.3,68.3,10000
07/02/2001,10:48,68.29,68.29,68.29,68.29,2000
07/02/2001,10:49,68.29,68.29,68.29,68.29,7000
07/02/2001,10:50,68.3,68.3,68.3,68.3,500
07/02/2001,10:54,67.93,67.93,67.93,67.93,10200
07/02/2001,10:57,67.8,67.8,67.8,67.8,5000
07/02/2001,10:58,67.8,68,67.8,68,25000
07/02/2001,10:59,67.97,67.97,67.97,67.97,500
07/02/2001,11:01,68,68,68,68,6000
07/02/2001,11:02,68,68,67.97,67.97,1500
07/02/2001,11:03,68,68,68,68,2000
07/02/2001,11:04,68.13,68.13,68.13,68.13,1000
07/02/2001,11:05,68.15,68.15,68.15,68.15,1000
07/02/2001,11:07,68.19,68.19,68.19,68.19,1000
07/02/2001,11:08,68,68,68,68,600
07/02/2001,11:17,67.92,67.92,67.92,67.92,500
07/02/2001,11:26,68.06,68.06,68.06,68.06,1000
07/02/2001,11:28,67.99,67.99,67.99,67.99,100
07/02/2001,11:35,67.94,68.01,67.82,68.01,51100
07/02/2001,11:36,68.04,68.04,68.04,68.04,500
07/02/2001,11:44,68.09,68.09,68.09,68.09,100
07/02/2001,11:52,68,68,68,68,1000
07/02/2001,11:57,67.89,67.89,67.89,67.89,800
07/02/2001,12:04,67.75,67.75,67.75,67.75,2000
07/02/2001,12:05,67.75,67.85,67.75,67.85,1500
07/02/2001,12:06,67.75,67.75,67.75,67.75,2000
07/02/2001,12:08,67.73,67.73,67.73,67.73,1000
07/02/2001,12:11,67.51,67.54,67.51,67.54,5000
07/02/2001,12:12,67.54,67.55,67.54,67.55,16100
07/02/2001,12:13,67.51,67.7,67.51,67.7,13500
07/02/2001,12:16,67.54,67.54,67.54,67.54,100
07/02/2001,12:19,67.86,67.86,67.86,67.86,500
07/02/2001,12:22,67.66,67.66,67.66,67.66,800
07/02/2001,12:29,67.97,67.97,67.97,67.97,200
07/02/2001,12:31,68,68.15,68,68.15,300
07/02/2001,12:35,68.12,68.12,68.12,68.12,500
07/02/2001,12:37,68.15,68.15,68.15,68.15,500
07/02/2001,12:40,68.14,68.14,68.14,68.14,1000
07/02/2001,12:41,68.15,68.15,68.15,68.15,400
07/02/2001,12:42,68.26,68.26,68.26,68.26,900
07/02/2001,12:43,68.33,68.57,68.33,68.57,1400
07/02/2001,12:47,68.75,68.75,68.65,68.65,2200
07/02/2001,12:50,68.75,68.75,68.75,68.75,3000
07/02/2001,12:52,68.52,68.52,68.52,68.52,500
07/02/2001,12:55,68.52,68.52,68.52,68.52,500
07/02/2001,12:56,68.5,68.5,68.5,68.5,8000
07/02/2001,13:01,68.35,68.35,68.35,68.35,500
07/02/2001,13:06,68.37,68.37,68.37,68.37,1000
07/02/2001,13:08,68.36,68.36,68.36,68.36,1000
07/02/2001,13:10,68.22,68.22,68.22,68.22,3000
07/02/2001,13:13,68.17,68.17,68.17,68.17,200
07/02/2001,13:21,68.47,68.47,68.47,68.47,1000
07/02/2001,13:22,68.47,68.47,68.47,68.47,2500
07/02/2001,13:25,68.32,68.32,68.32,68.32,100
07/02/2001,13:26,68.2,68.2,68.2,68.2,500
07/02/2001,13:31,68.45,68.45,68.45,68.45,400
07/02/2001,13:33,68.6,68.6,68.6,68.6,6300
07/02/2001,13:37,68.73,68.82,68.73,68.82,3000
07/02/2001,13:40,68.84,68.84,68.84,68.84,3000
07/02/2001,13:41,68.84,68.84,68.84,68.84,2200
07/02/2001,13:44,68.81,68.81,68.81,68.81,500
07/02/2001,13:48,68.78,68.78,68.78,68.78,100
07/02/2001,13:50,68.59,68.59,68.59,68.59,1000
07/02/2001,13:51,68.59,68.59,68.58,68.58,4000
07/02/2001,13:53,68.41,68.41,68.41,68.41,1000
07/02/2001,13:56,68.6,68.6,68.6,68.6,200
07/02/2001,13:57,68.45,68.45,68.45,68.45,1000
07/02/2001,13:58,68.45,68.45,68.45,68.45,2000
07/02/2001,14:03,68.32,68.32,68.32,68.32,100
07/02/2001,14:11,68.17,68.17,68.17,68.17,1000
07/02/2001,14:12,68.17,68.17,68.17,68.17,1000
07/02/2001,14:17,68.31,68.31,68.31,68.31,3100
07/02/2001,14:18,68.09,68.09,68.09,68.09,100
07/02/2001,14:19,68,68,68,68,1200
07/02/2001,14:20,67.9,68.1,67.89,68.1,8200
07/02/2001,14:23,67.72,67.72,67.72,67.72,6000
07/02/2001,14:24,67.8,67.8,67.8,67.8,500
07/02/2001,14:25,67.75,67.75,67.75,67.75,1000
07/02/2001,14:26,67.66,67.69,67.66,67.69,200
07/02/2001,14:28,67.94,67.94,67.94,67.94,1000
07/02/2001,14:30,67.98,67.98,67.98,67.98,500
07/02/2001,14:31,67.73,67.73,67.73,67.73,200
07/02/2001,14:35,67.88,67.88,67.88,67.88,500
07/02/2001,14:36,67.94,67.94,67.88,67.88,6900
07/02/2001,14:40,68.03,68.03,68.03,68.03,1000
07/02/2001,14:41,68,68.06,68,68.06,51000
07/02/2001,14:42,68.12,68.12,68.12,68.12,300
07/02/2001,14:44,68.02,68.02,68.02,68.02,100
07/02/2001,14:47,68.02,68.02,68.02,68.02,200
07/02/2001,14:51,68.02,68.02,68.02,68.02,100
07/02/2001,15:00,68.16,68.16,68.16,68.16,1000
07/02/2001,15:01,68.17,68.17,68.17,68.17,100
07/02/2001,15:04,68,68,68,68,1400
07/02/2001,15:05,68,68,68,68,2000
07/02/2001,15:06,68,68,68,68,2000
07/02/2001,15:07,68,68,68,68,3000
07/02/2001,15:08,68,68,68,68,4000
07/02/2001,15:11,68,68,68,68,19600
07/02/2001,15:13,68.15,68.15,68.15,68.15,500
07/02/2001,15:15,68.2,68.2,68.2,68.2,1300
07/02/2001,15:21,67.95,67.95,67.95,67.95,200
07/02/2001,15:24,67.81,67.81,67.81,67.81,300
07/02/2001,15:25,67.8,67.8,67.8,67.8,400
07/02/2001,15:32,67.84,67.84,67.84,67.84,100
07/02/2001,15:42,67.8,67.8,67.65,67.65,4200
07/02/2001,15:43,67.91,67.91,67.69,67.69,300
07/02/2001,15:57,67.82,67.82,67.76,67.76,600
07/02/2001,15:58,67.81,67.88,67.81,67.88,25500
07/02/2001,15:59,67.82,67.82,67.82,67.82,200
07/02/2001,16:00,67.61,67.65,67.61,67.65,3600
07/03/2001,09:37,68.7,68.7,68.7,68.7,500
07/03/2001,09:40,68.7,68.7,68.7,68.7,500
07/03/2001,09:42,68.7,68.7,68.7,68.7,4000
07/03/2001,09:43,68.75,68.75,68.75,68.75,200
07/03/2001,09:46,68.65,68.65,68.65,68.65,5500
07/03/2001,09:50,68.5,68.5,68.5,68.5,45000
07/03/2001,09:51,68.3,68.3,68.3,68.3,1000
07/03/2001,09:52,68.3,68.3,68.3,68.3,2000
07/03/2001,09:53,68.3,68.3,68.3,68.3,700
07/03/2001,09:54,68.2,68.37,68.1,68.15,52600
07/03/2001,09:55,68.26,68.26,68.26,68.26,3000
07/03/2001,09:56,68.15,68.48,68.15,68.26,101000
07/03/2001,09:58,68.48,68.59,68.48,68.59,5500
07/03/2001,10:04,68.8,68.8,68.8,68.8,1000
07/03/2001,10:06,68.76,68.76,68.76,68.76,1000
07/03/2001,10:07,68.76,68.76,68.73,68.73,2000
07/03/2001,10:08,68.53,68.53,68.53,68.53,500
07/03/2001,10:09,68.5,68.5,68.5,68.5,500
07/03/2001,10:10,68.5,68.5,68.5,68.5,2600
07/03/2001,10:13,68.78,68.8,68.78,68.8,2100
07/03/2001,10:16,68.56,68.79,68.56,68.79,3100
07/03/2001,10:17,68.56,68.56,68.56,68.56,2200
07/03/2001,10:20,68.5,68.5,68.5,68.5,600
07/03/2001,10:21,68.35,68.51,68.35,68.51,7900
07/03/2001,10:22,68.56,68.56,68.56,68.56,500
07/03/2001,10:24,68.72,68.72,68.72,68.72,2000
07/03/2001,10:27,68.93,68.93,68.93,68.93,5000
07/03/2001,10:28,68.63,68.63,68.63,68.63,200
07/03/2001,10:30,68.93,68.93,68.93,68.93,200
07/03/2001,10:31,68.88,68.88,68.88,68.88,5000
07/03/2001,10:34,68.59,68.59,68.59,68.59,1000
07/03/2001,10:38,68.5,68.5,68.5,68.5,1000
07/03/2001,10:40,68.26,68.26,68.26,68.26,1000
07/03/2001,10:44,68.4,68.4,68.4,68.4,9900
07/03/2001,10:46,68.58,68.6,68.58,68.6,22500
07/03/2001,10:47,68.65,68.65,68.65,68.65,700
07/03/2001,10:49,68.81,68.81,68.81,68.81,500
07/03/2001,10:50,68.81,68.81,68.81,68.81,2400
07/03/2001,10:53,68.8,68.8,68.8,68.8,40000
07/03/2001,10:55,68.75,68.75,68.7,68.7,1500
07/03/2001,10:58,68.6,68.6,68.6,68.6,3000
07/03/2001,10:59,68.74,68.74,68.74,68.74,7500
07/03/2001,11:00,68.6,68.6,68.6,68.6,2000
07/03/2001,11:04,68.75,68.75,68.75,68.75,1500
07/03/2001,11:14,68.82,69.05,68.82,69.05,1100
07/03/2001,11:15,69.07,69.07,69.07,69.07,200
07/03/2001,11:16,69.07,69.07,69.07,69.07,100
07/03/2001,11:20,68.9,68.9,68.9,68.9,12500
07/03/2001,11:22,68.9,68.9,68.9,68.9,3500
07/03/2001,11:26,69.11,69.11,69.11,69.11,200
07/03/2001,11:28,69.08,69.08,69.08,69.08,2500
07/03/2001,11:31,68.9,68.9,68.9,68.9,1000
07/03/2001,11:33,68.9,69,68.9,69,1000
07/03/2001,11:34,69.02,69.02,69.02,69.02,5000
07/03/2001,11:36,69.02,69.05,69.02,69.05,1000
07/03/2001,11:38,69,69,69,69,500
07/03/2001,11:41,68.98,68.98,68.98,68.98,100
07/03/2001,11:45,68.77,68.77,68.77,68.77,500
07/03/2001,11:53,68.56,68.56,68.56,68.56,200
07/03/2001,12:01,68.59,68.59,68.59,68.59,3000
07/03/2001,12:14,68.56,68.56,68.56,68.56,400
07/03/2001,12:19,68.41,68.41,68.41,68.41,100
07/03/2001,12:21,68.41,68.41,68.41,68.41,100
07/03/2001,12:23,68.6,68.6,68.6,68.6,200
07/03/2001,12:24,68.63,68.63,68.63,68.63,100
07/03/2001,12:29,68.55,68.55,68.55,68.55,100
07/03/2001,12:32,68.4,68.4,68.4,68.4,1000
07/03/2001,12:35,68.4,68.48,68.4,68.48,300
07/03/2001,12:38,68.35,68.35,68.26,68.26,600
07/03/2001,12:40,68.48,68.48,68.48,68.48,100
07/03/2001,12:47,68.3,68.3,68.17,68.17,900
07/03/2001,12:49,68.14,68.36,68.14,68.36,300
07/03/2001,12:50,68.25,68.25,68.25,68.25,5900
07/03/2001,12:51,68.33,68.34,68.33,68.33,4100
07/03/2001,12:52,68.33,68.33,68.25,68.33,6500
07/03/2001,12:54,68.27,68.27,68.27,68.27,100
07/03/2001,12:56,68.21,68.21,68.21,68.21,100
07/03/2001,12:59,68.4,68.4,68.4,68.4,100
07/03/2001,13:00,68.4,68.4,68.4,68.4,4000
07/05/2001,09:42,68.55,68.55,68.55,68.55,1000
07/05/2001,09:43,68.55,68.79,68.55,68.79,2300
07/05/2001,09:44,68.79,68.79,68.79,68.79,1000
07/05/2001,09:45,68.9,68.9,68.9,68.9,1000
07/05/2001,09:46,68.98,68.98,68.61,68.61,50100
07/05/2001,09:47,69.1,69.1,69.1,69.1,500
07/05/2001,09:48,69.04,69.04,69.04,69.04,2000
07/05/2001,09:50,69.06,69.06,69.06,69.06,1000
07/05/2001,09:51,68.95,68.95,68.95,68.95,5000
07/05/2001,09:52,69,69.09,69,69.09,40100
07/05/2001,09:53,69.05,69.05,69.05,69.05,10000
07/05/2001,09:54,69.12,69.3,69.12,69.3,16200
07/05/2001,09:55,69.12,69.12,69.12,69.12,25000
07/05/2001,09:56,69.35,69.52,69.34,69.34,7000
07/05/2001,09:57,69.35,69.4,69.35,69.4,15200
07/05/2001,09:58,69.4,69.4,69.25,69.35,36000
07/05/2001,09:59,69.21,69.21,69.08,69.08,2500
07/05/2001,10:00,69.3,69.3,69.3,69.3,500
07/05/2001,10:01,69.45,69.47,69.45,69.47,1500
07/05/2001,10:02,69.39,69.49,69.39,69.49,1000
07/05/2001,10:03,69.55,69.55,69.55,69.55,4000
07/05/2001,10:04,69.55,69.55,69.55,69.55,3000
07/05/2001,10:05,69.4,69.55,69.4,69.55,600
07/05/2001,10:07,69.55,69.55,69.36,69.36,6000
07/05/2001,10:08,69.58,69.58,69.58,69.58,25000
07/05/2001,10:09,69.46,69.56,69.46,69.56,2000
07/05/2001,10:10,69.5,69.5,69.5,69.5,25000
07/05/2001,10:11,69.55,69.55,69.55,69.55,1000
07/05/2001,10:12,69.6,69.6,69.6,69.6,200
07/05/2001,10:13,69.55,69.55,69.55,69.55,5000
07/05/2001,10:14,69.7,69.7,69.7,69.7,200
07/05/2001,10:15,69.65,69.65,69.51,69.51,1200
07/05/2001,10:16,69.6,69.6,69.6,69.6,100
07/05/2001,10:17,69.68,69.68,69.68,69.68,600
07/05/2001,10:18,69.8,69.8,69.8,69.8,2000
07/05/2001,10:19,69.82,69.82,69.82,69.82,100
07/05/2001,10:22,69.7,69.7,69.7,69.7,200
07/05/2001,10:25,69.64,69.64,69.64,69.64,1000
07/05/2001,10:28,69.8,69.8,69.8,69.8,1000
07/05/2001,10:30,69.9,69.9,69.9,69.9,1400
07/05/2001,10:31,69.93,69.93,69.93,69.93,500
07/05/2001,10:34,69.7,69.7,69.7,69.7,1000
07/05/2001,10:39,69.6,69.6,69.55,69.55,3500
07/05/2001,10:43,69.58,69.58,69.58,69.58,200
07/05/2001,10:44,69.65,69.65,69.65,69.65,1500
07/05/2001,10:45,69.65,69.65,69.65,69.65,1000
07/05/2001,10:47,69.61,69.86,69.61,69.84,12000
07/05/2001,10:50,69.67,69.67,69.67,69.67,200
07/05/2001,10:53,69.72,69.72,69.72,69.72,1000
07/05/2001,10:55,69.73,69.73,69.63,69.63,2600
07/05/2001,11:05,69.65,69.65,69.65,69.65,25000
07/05/2001,11:06,69.65,69.65,69.65,69.65,25000
07/05/2001,11:08,69.65,69.65,69.65,69.65,900
07/05/2001,11:09,69.65,69.65,69.65,69.65,600
07/05/2001,11:18,69.72,69.77,69.72,69.77,1500
07/05/2001,11:19,69.87,69.87,69.87,69.87,500
07/05/2001,11:24,69.7,69.7,69.7,69.7,700
07/05/2001,11:29,69.92,69.92,69.92,69.92,100
07/05/2001,11:31,69.9,69.9,69.9,69.9,1000
07/05/2001,11:32,69.98,69.98,69.98,69.98,100
07/05/2001,11:33,69.99,69.99,69.99,69.99,300
07/05/2001,11:40,69.9,69.9,69.9,69.9,300
07/05/2001,11:41,69.8,69.8,69.8,69.8,4000
07/05/2001,11:54,69.58,69.58,69.58,69.58,1000
07/05/2001,11:58,69.48,69.48,69.48,69.48,1000
07/05/2001,11:59,69.4,69.4,69.4,69.4,2000
07/05/2001,12:03,69.4,69.4,69.4,69.4,50000
07/05/2001,12:04,69.41,69.41,69.41,69.41,100
07/05/2001,12:06,69.2,69.2,69.2,69.2,200
07/05/2001,12:07,69.25,69.25,69.25,69.25,5000
07/05/2001,12:11,69.29,69.29,69.29,69.29,500
07/05/2001,12:12,69.29,69.29,69.29,69.29,1000
07/05/2001,12:14,69.3,69.3,69.3,69.3,1000
07/05/2001,12:15,69.3,69.3,69.3,69.3,2000
07/05/2001,12:16,69.38,69.38,69.38,69.38,1000
07/05/2001,12:17,69.38,69.38,69.38,69.38,2000
07/05/2001,12:20,69.5,69.5,69.49,69.49,3000
07/05/2001,12:23,69.5,69.5,69.5,69.5,100
07/05/2001,12:24,69.5,69.5,69.5,69.5,100
07/05/2001,12:31,69.5,69.5,69.5,69.5,4000
07/05/2001,12:36,69.65,69.65,69.65,69.65,200
07/05/2001,12:43,69.5,69.5,69.5,69.5,25000
07/05/2001,12:48,69.4,69.4,69.4,69.4,50000
07/05/2001,12:49,69.45,69.45,69.45,69.45,100
07/05/2001,12:50,69.31,69.31,69.31,69.31,1000
07/05/2001,12:51,69.29,69.29,69.29,69.29,1000
07/05/2001,12:58,69.13,69.13,69.13,69.13,100
07/05/2001,13:04,69.23,69.23,69.23,69.23,100
07/05/2001,13:09,69.2,69.2,69.2,69.2,500
07/05/2001,13:10,69.15,69.15,69.15,69.15,100
07/05/2001,13:18,69.23,69.23,69.23,69.23,100
07/05/2001,13:24,69.17,69.17,69.17,69.17,500
07/05/2001,13:29,69,69,68.89,68.89,500
07/05/2001,13:30,69.11,69.11,69.11,69.11,100
07/05/2001,13:39,69.19,69.19,69.19,69.19,300
07/05/2001,14:04,68.8,68.8,68.8,68.8,100000
07/05/2001,14:06,68.84,68.84,68.84,68.84,2500
07/05/2001,14:07,68.58,68.58,68.58,68.58,20000
07/05/2001,14:09,68.5,68.5,68.5,68.5,10100
07/05/2001,14:10,68.5,68.5,68.5,68.5,2500
07/05/2001,14:14,68.57,68.57,68.5,68.5,15700
07/05/2001,14:18,68.6,68.6,68.6,68.6,100
07/05/2001,14:20,68.5,68.5,68.5,68.5,2500
07/05/2001,14:24,68.6,68.6,68.6,68.6,300
07/05/2001,14:26,68.57,68.57,68.57,68.57,2000
07/05/2001,14:27,68.66,68.66,68.66,68.66,3000
07/05/2001,14:28,68.73,68.73,68.73,68.73,2500
07/05/2001,14:30,68.69,68.69,68.69,68.69,300
07/05/2001,14:32,68.69,68.69,68.69,68.69,7500
07/05/2001,14:34,68.6,68.6,68.6,68.6,2500
07/05/2001,14:35,68.65,68.65,68.65,68.65,10000
07/05/2001,14:36,68.6,68.6,68.6,68.6,200
07/05/2001,14:37,68.64,68.64,68.64,68.64,100
07/05/2001,14:38,68.64,68.64,68.64,68.64,500
07/05/2001,14:45,68.47,68.47,68.47,68.47,1000
07/05/2001,14:47,68.64,68.7,68.64,68.64,21100
07/05/2001,14:48,68.64,68.64,68.64,68.64,1000
07/05/2001,14:49,68.7,68.7,68.7,68.7,10000
07/05/2001,14:50,68.72,68.72,68.66,68.66,2400
07/05/2001,14:52,68.65,68.65,68.65,68.65,2000
07/05/2001,14:54,68.72,68.72,68.72,68.72,2000
07/05/2001,14:57,68.87,68.87,68.87,68.87,1000
07/05/2001,14:59,68.8,68.8,68.8,68.8,100
07/05/2001,15:03,68.89,68.89,68.89,68.89,1000
07/05/2001,15:06,68.9,69,68.9,69,3000
07/05/2001,15:09,68.96,68.96,68.96,68.96,200
07/05/2001,15:15,68.85,68.85,68.85,68.85,200
07/05/2001,15:19,68.9,68.9,68.9,68.9,500
07/05/2001,15:21,68.94,68.94,68.94,68.94,1000
07/05/2001,15:22,68.94,68.94,68.94,68.94,1000
07/05/2001,15:37,68.8,68.8,68.8,68.8,500
07/05/2001,15:43,68.79,68.79,68.79,68.79,100
07/05/2001,15:51,68.7,68.7,68.7,68.7,200
07/05/2001,15:52,68.75,68.75,68.75,68.75,3000
07/05/2001,15:53,68.75,68.75,68.75,68.75,2000
07/05/2001,15:56,68.75,68.75,68.75,68.75,6100
07/05/2001,15:57,68.75,68.75,68.75,68.75,3000
07/05/2001,15:59,68.75,68.75,68.75,68.75,900
07/05/2001,16:01,68.85,68.85,68.85,68.85,1000
07/06/2001,09:37,69.09,69.09,69.09,69.09,900
07/06/2001,09:38,68.7,68.7,68.65,68.7,6500
07/06/2001,09:39,68.3,68.3,68.3,68.3,1000
07/06/2001,09:40,68.3,68.3,68.3,68.3,1500
07/06/2001,09:41,68.7,68.7,68.7,68.7,1000
07/06/2001,09:44,68.8,68.8,68.8,68.8,1200
07/06/2001,09:45,68.69,68.69,68.69,68.69,3000
07/06/2001,09:48,68.75,68.75,68.75,68.75,2000
07/06/2001,09:50,68.87,68.87,68.87,68.87,100
07/06/2001,09:57,68.23,68.23,68.23,68.23,2000
07/06/2001,10:02,67.68,67.68,67.68,67.68,2000
07/06/2001,10:03,67.66,67.66,67.66,67.66,300
07/06/2001,10:05,67.62,67.62,67.62,67.62,3000
07/06/2001,10:06,67.61,67.61,67.61,67.61,100
07/06/2001,10:07,67.76,67.76,67.76,67.76,4800
07/06/2001,10:11,67.75,67.75,67.75,67.75,5000
07/06/2001,10:12,67.75,67.75,67.75,67.75,2000
07/06/2001,10:14,67.6,67.6,67.6,67.6,300
07/06/2001,10:17,67.21,67.21,67.21,67.21,2600
07/06/2001,10:22,67.38,67.59,67.38,67.59,600
07/06/2001,10:23,67.62,67.62,67.59,67.59,500
07/06/2001,10:27,67.58,67.58,67.58,67.58,400
07/06/2001,10:29,67.6,67.6,67.58,67.58,700
07/06/2001,10:34,67.51,67.51,67.51,67.51,50000
07/06/2001,10:36,67.75,67.75,67.75,67.75,2600
07/06/2001,10:37,67.62,67.62,67.62,67.62,5000
07/06/2001,10:44,67.51,67.51,67.51,67.51,1000
07/06/2001,10:45,67.5,67.5,67.5,67.5,7000
07/06/2001,10:47,67.52,67.52,67.52,67.52,1000
07/06/2001,10:48,67.55,67.55,67.55,67.55,1000
07/06/2001,10:51,67.23,67.23,67.23,67.23,100
07/06/2001,10:55,67.49,67.49,67.49,67.49,500
07/06/2001,10:57,67.49,67.49,67.49,67.49,2000
07/06/2001,10:58,67.65,67.65,67.65,67.65,200
07/06/2001,11:11,67.7,67.7,67.7,67.7,200
07/06/2001,11:15,67.92,67.92,67.92,67.92,1000
07/06/2001,11:25,68.42,68.42,68.42,68.42,6000
07/06/2001,11:27,68.29,68.29,68.29,68.29,6000
07/06/2001,11:29,68.25,68.25,68.2,68.2,4200
07/06/2001,11:31,68.3,68.3,68.3,68.3,500
07/06/2001,11:32,68.29,68.29,68.29,68.29,500
07/06/2001,11:34,68.26,68.26,68.26,68.26,100
07/06/2001,11:35,68.2,68.2,68.2,68.2,100
07/06/2001,11:38,68.25,68.25,68.25,68.25,2500
07/06/2001,11:40,68.17,68.17,68.17,68.17,2500
07/06/2001,11:43,67.93,68.1,67.93,68.1,600
07/06/2001,11:54,68.2,68.2,68.2,68.2,2500
07/06/2001,11:58,68.3,68.3,68.3,68.3,200
07/06/2001,12:23,68.21,68.21,68.21,68.21,100
07/06/2001,12:38,68.15,68.15,68.15,68.15,200
07/06/2001,12:49,67.7,67.7,67.7,67.7,100
07/06/2001,12:56,67.81,67.81,67.81,67.81,200
07/06/2001,12:57,67.94,67.94,67.94,67.94,6000
07/06/2001,12:58,68.15,68.15,67.84,67.84,400
07/06/2001,13:12,68.15,68.15,68.15,68.15,100
07/06/2001,13:13,68,68,68,68,10000
07/06/2001,13:16,68.09,68.09,68.09,68.09,100
07/06/2001,13:29,68.23,68.23,68.23,68.23,200
07/06/2001,14:22,67.7,67.82,67.69,67.69,1600
07/06/2001,14:24,67.8,67.8,67.8,67.8,1000
07/06/2001,14:33,67.72,67.72,67.72,67.72,2000
07/06/2001,15:05,68.3,68.3,68.3,68.3,300
07/06/2001,15:06,68.35,68.35,68.35,68.35,10000
07/06/2001,15:07,68.3,68.3,68.3,68.3,200
07/06/2001,15:15,68.41,68.41,68.41,68.41,200
07/06/2001,15:17,68.78,68.78,68.78,68.78,10000
07/06/2001,15:18,68.79,68.79,68.79,68.79,30000
07/06/2001,15:19,68.72,68.72,68.72,68.72,500
07/06/2001,15:21,68.82,68.82,68.82,68.82,5000
07/06/2001,15:23,68.96,68.96,68.96,68.96,5000
07/06/2001,15:25,68.95,68.95,68.95,68.95,5000
07/06/2001,15:31,69.08,69.08,69.08,69.08,100
07/06/2001,15:35,68.95,68.95,68.95,68.95,2000
07/06/2001,15:39,69.17,69.17,69.17,69.17,100
07/06/2001,15:40,69,69.09,69,69.09,5100
07/06/2001,15:42,68.98,68.98,68.98,68.98,3000
07/06/2001,15:45,69.12,69.12,68.85,68.85,1100
07/06/2001,15:46,68.85,68.85,68.85,68.85,400
07/06/2001,15:54,68.98,68.98,68.98,68.98,20000
07/06/2001,15:55,68.99,68.99,68.99,68.99,200
07/06/2001,15:56,68.82,68.82,68.82,68.82,5900
07/06/2001,15:59,68.83,68.83,68.83,68.83,500
07/06/2001,16:01,69,69,69,69,1000
07/09/2001,09:35,68.3,68.3,68.3,68.3,1100
07/09/2001,09:38,68,68,68,68,50000
07/09/2001,09:42,68,68.15,68,68.05,11000
07/09/2001,09:44,67.8,67.8,67.8,67.8,300
07/09/2001,09:46,67.53,67.76,67.53,67.76,4900
07/09/2001,09:47,67.65,67.65,67.63,67.63,18100
07/09/2001,09:48,67.65,67.65,67.65,67.65,8000
07/09/2001,09:49,67.86,67.86,67.86,67.86,3000
07/09/2001,09:50,68,68,67.94,67.94,14000
07/09/2001,09:53,68.03,68.03,68.03,68.03,100000
07/09/2001,09:55,68.02,68.24,68.02,68.24,1200
07/09/2001,09:56,68.37,68.37,68.37,68.37,1000
07/09/2001,09:59,68.36,68.36,68.36,68.36,100
07/09/2001,10:06,67.94,67.94,67.94,67.94,100
07/09/2001,10:07,67.87,67.87,67.87,67.87,600
07/09/2001,10:09,67.75,67.75,67.75,67.75,50000
07/09/2001,10:10,67.89,67.89,67.89,67.89,2300
07/09/2001,10:14,67.72,67.72,67.62,67.62,2000
07/09/2001,10:16,67.5,67.5,67.5,67.5,10000
07/09/2001,10:20,67.34,67.34,67.34,67.34,1000
07/09/2001,10:21,67.34,67.34,67.34,67.34,5000
07/09/2001,10:30,67,67,66.84,66.84,8200
07/09/2001,10:32,66.69,66.69,66.69,66.69,10000
07/09/2001,10:34,66.89,66.89,66.89,66.89,500
07/09/2001,10:38,66.8,66.85,66.8,66.85,25000
07/09/2001,10:39,66.9,66.9,66.9,66.9,20000
07/09/2001,10:41,66.74,66.74,66.7,66.7,200
07/09/2001,10:44,66.5,66.5,66.5,66.5,25000
07/09/2001,10:45,66.5,66.5,66.5,66.5,1000
07/09/2001,10:46,66.62,66.62,66.62,66.62,5000
07/09/2001,10:48,66.45,66.45,66.33,66.33,12000
07/09/2001,10:49,66.22,66.33,66.22,66.33,18700
07/09/2001,10:50,66.4,66.4,66.4,66.4,25000
07/09/2001,10:53,65.94,65.94,65.94,65.94,400
07/09/2001,10:54,66.12,66.12,66,66,14100
07/09/2001,10:55,66.04,66.04,65.95,66,28300
07/09/2001,10:56,66,66,66,66,5500
07/09/2001,11:02,66.12,66.12,66.12,66.12,200
07/09/2001,11:08,66.26,66.26,66.26,66.26,53700
07/09/2001,11:10,66.47,66.47,66.45,66.47,3600
07/09/2001,11:11,66.45,66.45,66.45,66.45,100
07/09/2001,11:13,66.45,66.45,66.45,66.45,7400
07/09/2001,11:14,66.45,66.45,66.45,66.45,7400
07/09/2001,11:15,66.36,66.5,66.28,66.28,3600
07/09/2001,11:16,66.3,66.3,66.19,66.19,2300
07/09/2001,11:19,66.15,66.15,66.14,66.14,700
07/09/2001,11:20,66.3,66.3,66.3,66.3,1500
07/09/2001,11:21,66.16,66.16,66.16,66.16,100
07/09/2001,11:23,66.28,66.28,66.28,66.28,3100
07/09/2001,11:24,66.16,66.16,66.16,66.16,200
07/09/2001,11:33,66.16,66.32,66.16,66.32,700
07/09/2001,11:35,66.15,66.15,66.15,66.15,200
07/09/2001,11:36,66.15,66.15,66.1,66.1,12200
07/09/2001,11:37,66.1,66.1,66.1,66.1,13000
07/09/2001,11:39,65.95,65.95,65.95,65.95,1000
07/09/2001,11:40,65.9,65.9,65.9,65.9,1000
07/09/2001,11:43,66.05,66.05,66.05,66.05,50000
07/09/2001,11:44,66.1,66.1,66.06,66.06,13100
07/09/2001,11:48,66.25,66.25,66.25,66.25,2000
07/09/2001,11:54,66.25,66.25,66.25,66.25,200
07/09/2001,11:57,66.45,66.45,66.45,66.45,50000
07/09/2001,12:00,66.53,66.53,66.53,66.53,100
07/09/2001,12:03,66.42,66.42,66.42,66.42,500
07/09/2001,12:17,66.49,66.49,66.49,66.49,100
07/09/2001,12:22,66.57,66.57,66.57,66.57,1000
07/09/2001,12:27,66.5,66.5,66.5,66.5,25000
07/09/2001,12:33,66.48,66.48,66.48,66.48,100
07/09/2001,12:44,66.5,66.5,66.5,66.5,25000
07/09/2001,12:49,66.5,66.5,66.5,66.5,1000
07/09/2001,13:01,66.52,66.52,66.52,66.52,200
07/09/2001,13:15,66.69,66.69,66.69,66.69,200
07/09/2001,13:18,66.44,66.44,66.44,66.44,1000
07/09/2001,13:22,66.55,66.55,66.55,66.55,5000
07/09/2001,13:34,66.59,66.59,66.59,66.59,300
07/09/2001,13:43,66.92,66.92,66.92,66.92,500
07/09/2001,13:44,66.93,66.93,66.93,66.93,500
07/09/2001,13:45,66.87,66.87,66.87,66.87,5000
07/09/2001,13:57,66.65,66.65,66.65,66.65,2000
07/09/2001,13:58,66.65,66.65,66.65,66.65,3500
07/09/2001,13:59,66.57,66.57,66.56,66.56,1500
07/09/2001,14:01,66.5,66.5,66.5,66.5,3600
07/09/2001,14:05,66.43,66.43,66.43,66.43,500
07/09/2001,14:12,66.37,66.37,66.37,66.37,5200
07/09/2001,14:15,66.3,66.3,66.3,66.3,200
07/09/2001,14:17,66.2,66.2,66.2,66.2,500
07/09/2001,14:20,66.44,66.44,66.44,66.44,5000
07/09/2001,14:24,66.35,66.35,66.35,66.35,2000
07/09/2001,14:25,66.35,66.35,66.35,66.35,3400
07/09/2001,14:41,66.15,66.15,66.13,66.13,103000
07/09/2001,14:43,66,66,66,66,25000
07/09/2001,14:51,65.92,65.92,65.92,65.92,100
07/09/2001,14:53,66.08,66.08,66.08,66.08,6000
07/09/2001,14:54,66.12,66.12,66.08,66.08,7100
07/09/2001,14:55,66.14,66.14,66.14,66.14,900
07/09/2001,15:02,65.86,65.86,65.86,65.86,1000
07/09/2001,15:12,66,66,66,66,2000
07/09/2001,15:21,66.15,66.15,66.15,66.15,2500
07/09/2001,15:24,66.1,66.1,66.1,66.1,5000
07/09/2001,15:25,66.1,66.1,66.1,66.1,1500
07/09/2001,15:28,66.29,66.29,66.29,66.29,100
07/09/2001,15:30,66.29,66.29,66.29,66.29,300
07/09/2001,15:31,66.17,66.17,66.17,66.17,100
07/09/2001,15:33,66.44,66.44,66.44,66.44,500
07/09/2001,15:36,66.3,66.3,66.3,66.3,1000
07/09/2001,15:37,66.4,66.4,66.4,66.4,1000
07/09/2001,15:38,66.28,66.28,66.28,66.28,1500
07/09/2001,15:41,66.2,66.2,66.2,66.2,2300
07/09/2001,15:45,66.19,66.19,66.19,66.19,2000
07/09/2001,15:46,66.2,66.2,66.2,66.2,2000
07/09/2001,15:48,66.21,66.21,66.21,66.21,2200
07/09/2001,15:50,66.16,66.16,66.16,66.16,2300
07/09/2001,15:51,66.14,66.16,66.14,66.16,7200
07/09/2001,15:54,66.31,66.31,66.31,66.31,100
07/09/2001,15:59,66.26,66.26,66.26,66.26,2500
07/09/2001,16:01,66.27,66.27,66.27,66.27,3500
07/09/2001,16:02,66.6,66.6,66.6,66.6,2600
07/10/2001,09:40,67,67,67,67,2300
07/10/2001,09:41,67.25,67.25,67.25,67.25,500
07/10/2001,09:42,67.4,67.4,67.4,67.4,5000
07/10/2001,09:43,67.45,67.45,67.45,67.45,5000
07/10/2001,09:44,67.18,67.25,67.18,67.25,3000
07/10/2001,09:45,67.15,67.15,67.15,67.15,7500
07/10/2001,09:46,67.09,67.09,67.09,67.09,1000
07/10/2001,09:47,67.03,67.03,67.03,67.03,200
07/10/2001,09:50,67.34,67.34,67.34,67.34,100
07/10/2001,09:54,67.18,67.18,67.18,67.18,3000
07/10/2001,09:55,67.08,67.08,67.03,67.03,3600
07/10/2001,09:56,67.03,67.03,67.03,67.03,2000
07/10/2001,09:57,66.91,66.91,66.91,66.91,3000
07/10/2001,09:58,66.72,66.91,66.66,66.66,4000
07/10/2001,10:01,66.7,66.7,66.7,66.7,300
07/10/2001,10:03,66.7,66.7,66.7,66.7,1300
07/10/2001,10:04,66.5,66.5,66.5,66.5,100
07/10/2001,10:05,66.21,66.21,66.21,66.21,100
07/10/2001,10:06,66.15,66.15,66.15,66.15,1500
07/10/2001,10:07,66.15,66.33,66.15,66.33,8500
07/10/2001,10:08,66.1,66.1,66.1,66.1,2500
07/10/2001,10:09,66,66,66,66,5300
07/10/2001,10:10,65.92,65.92,65.92,65.92,500
07/10/2001,10:15,65.85,66.18,65.85,66.18,4500
07/10/2001,10:16,66.26,66.26,66.26,66.26,1000
07/10/2001,10:18,65.9,65.9,65.9,65.9,100
07/10/2001,10:21,65.62,65.62,65.62,65.62,500
07/10/2001,10:25,65.59,65.59,65.59,65.59,100
07/10/2001,10:26,65.93,65.93,65.71,65.71,700
07/10/2001,10:27,65.84,66.09,65.84,66.09,8700
07/10/2001,10:28,66.09,66.09,66.09,66.09,1000
07/10/2001,10:29,65.99,65.99,65.99,65.99,1000
07/10/2001,10:30,66.13,66.13,66.13,66.13,7100
07/10/2001,10:31,66.15,66.22,66.13,66.22,4000
07/10/2001,10:32,66.1,66.1,66.1,66.1,100000
07/10/2001,10:34,66.29,66.29,66.29,66.29,100
07/10/2001,10:36,66.5,66.5,66.5,66.5,2000
07/10/2001,10:38,66.5,66.63,66.5,66.63,2000
07/10/2001,10:40,66.54,66.54,66.54,66.54,50000
07/10/2001,10:41,66.63,66.63,66.63,66.63,500
07/10/2001,10:44,66.65,66.65,66.56,66.56,4000
07/10/2001,10:46,66.45,66.45,66.45,66.45,2000
07/10/2001,10:48,66.37,66.37,66.31,66.31,3000
07/10/2001,10:49,66.39,66.39,66.39,66.39,100
07/10/2001,10:51,66.4,66.4,66.4,66.4,1000
07/10/2001,10:53,66.6,66.6,66.6,66.6,3000
07/10/2001,10:57,66.42,66.42,66.42,66.42,1000
07/10/2001,10:58,66.34,66.34,66.34,66.34,1000
07/10/2001,10:59,66.4,66.4,66.4,66.4,1000
07/10/2001,11:10,66,66,66,66,100
07/10/2001,11:12,65.9,65.9,65.9,65.9,2000
07/10/2001,11:14,65.91,65.91,65.91,65.91,1000
07/10/2001,11:15,65.9,65.9,65.9,65.9,1000
07/10/2001,11:18,66.04,66.04,66.04,66.04,2000
07/10/2001,11:19,66.14,66.14,66.14,66.14,100
07/10/2001,11:22,65.99,65.99,65.99,65.99,1000
07/10/2001,11:24,65.95,65.95,65.95,65.95,2500
07/10/2001,11:25,66,66,65.79,65.88,3600
07/10/2001,11:27,65.89,65.89,65.89,65.89,200
07/10/2001,11:29,65.88,65.88,65.88,65.88,1400
07/10/2001,11:31,65.8,65.8,65.8,65.8,2600
07/10/2001,11:36,65.88,65.88,65.88,65.88,2500
07/10/2001,11:37,65.8,65.88,65.8,65.88,2800
07/10/2001,11:38,65.8,65.88,65.8,65.88,2700
07/10/2001,11:39,65.8,65.8,65.8,65.8,4500
07/10/2001,11:42,65.89,65.89,65.89,65.89,2000
07/10/2001,11:43,66.02,66.02,66.02,66.02,100
07/10/2001,11:45,65.85,65.85,65.85,65.85,1400
07/10/2001,11:46,65.83,65.83,65.83,65.83,200
07/10/2001,11:52,65.9,65.92,65.9,65.92,4200
07/10/2001,11:53,65.99,65.99,65.99,65.99,1000
07/10/2001,11:54,65.94,66.14,65.94,66.14,53000
07/10/2001,11:56,66.14,66.26,66.14,66.26,1200
07/10/2001,11:59,66.09,66.09,66.09,66.09,2000
07/10/2001,12:00,66.07,66.07,66.07,66.07,2500
07/10/2001,12:06,65.86,65.86,65.86,65.86,100
07/10/2001,12:10,65.8,65.8,65.8,65.8,200
07/10/2001,12:20,65.8,65.8,65.8,65.8,5000
07/10/2001,12:24,65.96,65.96,65.96,65.96,1000
07/10/2001,12:25,66.02,66.02,66.02,66.02,100
07/10/2001,12:33,65.86,65.86,65.86,65.86,500
07/10/2001,12:36,66.09,66.09,66.09,66.09,100
07/10/2001,12:40,66.05,66.05,66.05,66.05,200
07/10/2001,12:44,65.9,65.9,65.9,65.9,3500
07/10/2001,12:47,66.17,66.17,66.17,66.17,100
07/10/2001,12:49,66.06,66.32,66.06,66.32,200
07/10/2001,12:51,66.4,66.4,66.4,66.4,2500
07/10/2001,12:52,66.5,66.5,66.5,66.5,1000
07/10/2001,12:53,66.5,66.5,66.45,66.45,5300
07/10/2001,12:55,66.59,66.59,66.59,66.59,1000
07/10/2001,12:56,66.6,66.6,66.45,66.45,8000
07/10/2001,12:59,66.5,66.5,66.5,66.5,500
07/10/2001,13:00,66.5,66.6,66.5,66.6,40700
07/10/2001,13:08,66.55,66.55,66.55,66.55,1000
07/10/2001,13:10,66.55,66.55,66.55,66.55,3000
07/10/2001,13:11,66.65,66.65,66.5,66.5,3000
07/10/2001,13:12,66.5,66.5,66.5,66.5,4000
07/10/2001,13:16,66.71,66.71,66.71,66.71,200
07/10/2001,13:20,66.84,66.84,66.84,66.84,100
07/10/2001,13:22,66.86,66.86,66.86,66.86,500
07/10/2001,13:29,66.59,66.59,66.59,66.59,100
07/10/2001,13:32,66.6,66.6,66.6,66.6,25000
07/10/2001,13:34,66.6,66.6,66.5,66.5,1400
07/10/2001,13:35,66.5,66.5,66.5,66.5,3000
07/10/2001,13:36,66.5,66.5,66.5,66.5,3000
07/10/2001,13:45,66.76,67.03,66.76,67.03,3100
07/10/2001,13:46,66.94,67.13,66.94,67.13,1200
07/10/2001,13:49,67.16,67.16,67.16,67.16,700
07/10/2001,13:50,67.15,67.15,67.15,67.15,3000
07/10/2001,13:51,67.15,67.31,67.09,67.31,600
07/10/2001,13:52,67.09,67.09,67.09,67.09,2000
07/10/2001,13:59,67,67,67,67,2600
07/10/2001,14:04,67.18,67.18,67.18,67.18,40000
07/10/2001,14:06,67.2,67.35,67.2,67.23,2700
07/10/2001,14:07,67.38,67.38,67.38,67.38,100
07/10/2001,14:08,67.34,67.34,67.34,67.34,500
07/10/2001,14:10,67.35,67.35,67.33,67.33,107500
07/10/2001,14:12,67.5,67.5,67.5,67.5,2100
07/10/2001,14:14,67.64,67.64,67.64,67.64,200
07/10/2001,14:15,67.51,67.65,67.51,67.65,10100
07/10/2001,14:16,67.55,67.65,67.54,67.54,51000
07/10/2001,14:17,67.64,67.64,67.51,67.51,8100
07/10/2001,14:18,67.5,67.52,67.5,67.52,51000
07/10/2001,14:19,67.45,67.45,67.45,67.45,1000
07/10/2001,14:22,67.61,67.61,67.61,67.61,2600
07/10/2001,14:23,67.35,67.35,67.35,67.35,100
07/10/2001,14:27,67.23,67.23,67.23,67.23,1000
07/10/2001,14:30,67.31,67.31,67.31,67.31,200
07/10/2001,14:38,67.15,67.15,67.15,67.15,2000
07/10/2001,14:40,67,67,67,67,200
07/10/2001,14:41,67.05,67.05,67.05,67.05,500
07/10/2001,14:43,66.94,66.94,66.94,66.94,21300
07/10/2001,14:52,66.84,66.84,66.84,66.84,1500
07/10/2001,14:55,67.1,67.1,67.1,67.1,100
07/10/2001,15:02,66.7,66.7,66.7,66.7,50000
07/10/2001,15:05,66.83,66.84,66.83,66.84,600
07/10/2001,15:06,66.78,66.78,66.78,66.78,2000
07/10/2001,15:07,66.6,66.6,66.6,66.6,1300
07/10/2001,15:11,66.58,66.7,66.58,66.7,27000
07/10/2001,15:14,66.81,66.81,66.81,66.81,1000
07/10/2001,15:15,66.56,66.56,66.56,66.56,100
07/10/2001,15:16,66.79,66.79,66.79,66.79,100
07/10/2001,15:17,66.89,66.89,66.8,66.8,3300
07/10/2001,15:18,66.67,66.67,66.67,66.67,100
07/10/2001,15:19,66.86,66.86,66.86,66.86,300
07/10/2001,15:21,66.75,66.75,66.75,66.75,2500
07/10/2001,15:22,66.82,66.82,66.82,66.82,200
07/10/2001,15:25,66.65,66.65,66.65,66.65,2000
07/10/2001,15:26,66.76,66.76,66.76,66.76,2500
07/10/2001,15:27,66.75,66.75,66.75,66.75,500
07/10/2001,15:29,66.55,66.55,66.55,66.55,500
07/10/2001,15:30,66.66,66.66,66.66,66.66,100
07/10/2001,15:31,66.46,66.46,66.46,66.46,50000
07/10/2001,15:35,66.39,66.39,66.39,66.39,200
07/10/2001,15:38,66.16,66.38,66.16,66.38,2000
07/10/2001,15:44,66.03,66.03,66.03,66.03,1500
07/10/2001,15:46,65.95,65.95,65.95,65.95,400
07/10/2001,15:49,65.8,65.8,65.8,65.8,2000
07/10/2001,15:50,65.85,65.85,65.81,65.81,3100
07/10/2001,15:51,65.8,65.8,65.8,65.8,3000
07/10/2001,15:52,65.85,65.85,65.85,65.85,1000
07/10/2001,15:53,65.87,65.87,65.87,65.87,500
07/10/2001,15:57,65.9,65.9,65.9,65.9,200
07/10/2001,16:01,66,66,66,66,202500
07/11/2001,09:49,63.95,63.95,63.95,63.95,12900
07/11/2001,09:50,63.77,63.99,63.77,63.8,12600
07/11/2001,09:51,64,64,63.9,63.9,7000
07/11/2001,09:52,64,64,63.9,63.9,26100
07/11/2001,09:53,64,64,64,64,2000
07/11/2001,09:54,64.2,64.21,64.1,64.1,19000
07/11/2001,09:56,64.1,64.2,64.1,64.2,1100
07/11/2001,09:57,64,64.01,64,64.01,28100
07/11/2001,09:58,63.8,63.81,63.8,63.81,4500
07/11/2001,09:59,63.6,63.6,63.6,63.6,200
07/11/2001,10:00,63.5,63.5,63.5,63.5,1000
07/11/2001,10:01,63.61,63.61,63.61,63.61,1200
07/11/2001,10:02,63.51,63.51,63.51,63.51,500
07/11/2001,10:03,63.81,63.81,63.81,63.81,100
07/11/2001,10:04,63.75,63.75,63.75,63.75,1000
07/11/2001,10:05,63.62,63.62,63.62,63.62,2000
07/11/2001,10:06,63.62,63.62,63.5,63.52,32200
07/11/2001,10:08,63.3,63.3,63.3,63.3,500
07/11/2001,10:09,63.5,63.5,63.5,63.5,4000
07/11/2001,10:11,63.3,63.3,63.3,63.3,1000
07/11/2001,10:12,63.3,63.31,63.3,63.31,2200
07/11/2001,10:13,63.31,63.39,63.31,63.31,600
07/11/2001,10:14,63.4,63.4,63.4,63.4,200
07/11/2001,10:15,63.49,63.5,63.49,63.5,116700
07/11/2001,10:16,63.5,63.6,63.5,63.6,18800
07/11/2001,10:17,63.42,63.42,63.3,63.3,300
07/11/2001,10:18,63.41,63.41,63.28,63.28,3500
07/11/2001,10:20,63.25,63.25,63.25,63.25,6000
07/11/2001,10:21,63.25,63.25,63.25,63.25,19000
07/11/2001,10:24,63.17,63.17,63,63,5100
07/11/2001,10:25,63,63,62.8,62.83,800
07/11/2001,10:26,62.93,62.93,62.93,62.93,200
07/11/2001,10:27,62.77,62.77,62.77,62.77,1000
07/11/2001,10:28,62.77,62.77,62.77,62.77,2000
07/11/2001,10:31,63,63.45,63,63.45,45100
07/11/2001,10:32,63.25,63.25,63.25,63.25,1000
07/11/2001,10:33,63.35,63.35,63.35,63.35,500
07/11/2001,10:34,63.32,63.32,63.32,63.32,400
07/11/2001,10:37,62.93,62.93,62.93,62.93,100
07/11/2001,10:38,62.99,62.99,62.99,62.99,1000
07/11/2001,10:39,63,63,63,63,10000
07/11/2001,10:42,63.23,63.23,63.23,63.23,200
07/11/2001,10:43,63,63,63,63,300
07/11/2001,10:44,62.99,62.99,62.93,62.93,500
07/11/2001,10:45,63,63,63,63,4200
07/11/2001,10:46,63,63,62.91,62.91,10000
07/11/2001,10:47,62.98,62.98,62.98,62.98,4000
07/11/2001,10:49,62.98,62.98,62.98,62.98,10000
07/11/2001,10:50,62.98,62.98,62.98,62.98,200
07/11/2001,10:51,62.9,62.9,62.9,62.9,10000
07/11/2001,10:59,62.77,62.77,62.76,62.76,700
07/11/2001,11:00,62.75,62.85,62.75,62.85,25500
07/11/2001,11:01,62.65,62.65,62.65,62.65,25000
07/11/2001,11:02,62.7,62.7,62.7,62.7,100
07/11/2001,11:05,62.6,62.6,62.56,62.56,10500
07/11/2001,11:09,62.36,62.36,62.36,62.36,1000
07/11/2001,11:11,62.27,62.27,62.27,62.27,20000
07/11/2001,11:12,62.36,62.36,62.36,62.36,600
07/11/2001,11:13,62.42,62.48,62.4,62.48,101100
07/11/2001,11:14,62.5,62.5,62.4,62.4,25000
07/11/2001,11:18,62.58,62.58,62.45,62.45,3700
07/11/2001,11:19,62.46,62.46,62.45,62.45,3100
07/11/2001,11:20,62.3,62.3,62.3,62.3,6500
07/11/2001,11:22,62.3,62.3,62.3,62.3,500
07/11/2001,11:23,62.27,62.27,62.26,62.26,600
07/11/2001,11:24,62.27,62.27,62.27,62.27,9000
07/11/2001,11:25,62.3,62.3,62.28,62.28,2000
07/11/2001,11:26,62.3,62.35,62.3,62.3,3500
07/11/2001,11:28,62.3,62.3,62.3,62.3,12000
07/11/2001,11:29,62.3,62.3,62.3,62.3,20000
07/11/2001,11:30,62.2,62.2,62.2,62.2,17000
07/11/2001,11:31,62.26,62.26,62.16,62.16,600
07/11/2001,11:32,62.33,62.33,62.33,62.33,5500
07/11/2001,11:33,62.2,62.2,62.2,62.2,50000
07/11/2001,11:34,62.33,62.36,62.33,62.36,2600
07/11/2001,11:37,62.5,62.5,62.5,62.5,700
07/11/2001,11:40,62.75,62.78,62.75,62.78,2900
07/11/2001,11:41,62.85,62.85,62.85,62.85,10000
07/11/2001,11:45,62.77,62.77,62.77,62.77,100
07/11/2001,11:53,62.7,62.81,62.7,62.81,10400
07/11/2001,11:59,62.97,62.97,62.97,62.97,100
07/11/2001,12:00,63,63,63,63,3000
07/11/2001,12:01,63,63.19,63,63.19,23000
07/11/2001,12:02,63.19,63.19,63.19,63.19,400
07/11/2001,12:04,63.19,63.19,63.19,63.19,100
07/11/2001,12:05,63.25,63.25,63.25,63.25,12000
07/11/2001,12:06,63.25,63.25,63.25,63.25,300
07/11/2001,12:07,63.29,63.29,63.29,63.29,2500
07/11/2001,12:09,63.22,63.22,63.19,63.19,600
07/11/2001,12:10,63.07,63.07,63.07,63.07,100
07/11/2001,12:11,63.22,63.22,63.22,63.22,700
07/11/2001,12:12,62.95,62.95,62.95,62.95,500
07/11/2001,12:15,63.34,63.35,63.34,63.35,3200
07/11/2001,12:16,63.35,63.35,63.35,63.35,2000
07/11/2001,12:17,63.45,63.45,63.45,63.45,300
07/11/2001,12:18,63.45,63.5,63.45,63.5,400
07/11/2001,12:19,63.55,63.55,63.55,63.55,1000
07/11/2001,12:20,63.54,63.54,63.54,63.54,1500
07/11/2001,12:21,63.5,63.5,63.5,63.5,50000
07/11/2001,12:24,63.45,63.45,63.45,63.45,25000
07/11/2001,12:26,63.49,63.49,63.49,63.49,1000
07/11/2001,12:27,63.49,63.49,63.49,63.49,5000
07/11/2001,12:28,63.6,63.6,63.6,63.6,25000
07/11/2001,12:29,63.53,63.53,63.53,63.53,300
07/11/2001,12:34,63.65,63.82,63.65,63.82,15600
07/11/2001,12:36,63.7,63.7,63.7,63.7,5000
07/11/2001,12:42,63.57,63.57,63.57,63.57,500
07/11/2001,12:49,63.51,63.51,63.51,63.51,300
07/11/2001,12:54,63.78,63.78,63.78,63.78,100
07/11/2001,12:57,63.58,63.58,63.58,63.58,200
07/11/2001,13:04,63.5,63.5,63.5,63.5,500
07/11/2001,13:07,63.4,63.4,63.4,63.4,10000
07/11/2001,13:11,63.21,63.21,63.21,63.21,400
07/11/2001,13:12,63.4,63.4,63.4,63.4,2000
07/11/2001,13:13,63.51,63.54,63.51,63.54,5000
07/11/2001,13:19,63.5,63.5,63.5,63.5,600
07/11/2001,13:20,63.68,63.68,63.68,63.68,1000
07/11/2001,13:21,63.5,63.5,63.5,63.5,9000
07/11/2001,13:22,63.67,63.67,63.67,63.67,300
07/11/2001,13:24,63.53,63.53,63.53,63.53,3000
07/11/2001,13:25,63.31,63.31,63.31,63.31,100
07/11/2001,13:37,63.26,63.26,63.26,63.26,200
07/11/2001,13:41,63.27,63.27,63.27,63.27,500
07/11/2001,13:46,63.26,63.26,63.26,63.26,2000
07/11/2001,13:49,63.01,63.01,63.01,63.01,100
07/11/2001,13:54,63.23,63.23,63.23,63.23,500
07/11/2001,13:55,63.26,63.26,63.26,63.26,300
07/11/2001,13:59,63.5,63.5,63.5,63.5,500
07/11/2001,14:02,63.69,63.69,63.69,63.69,300
07/11/2001,14:04,63.65,63.65,63.65,63.65,1200
07/11/2001,14:06,63.5,63.5,63.5,63.5,500
07/11/2001,14:07,63.5,63.5,63.5,63.5,500
07/11/2001,14:08,63.59,63.59,63.59,63.59,100
07/11/2001,14:13,63.6,63.6,63.6,63.6,300
07/11/2001,14:20,63.5,63.5,63.5,63.5,35000
07/11/2001,14:25,63.5,63.5,63.5,63.5,100
07/11/2001,14:26,63.5,63.5,63.5,63.5,900
07/11/2001,14:35,63.54,63.54,63.54,63.54,700
07/11/2001,14:39,63.6,63.69,63.6,63.69,3100
07/11/2001,14:40,63.6,63.6,63.6,63.6,2000
07/11/2001,14:43,63.52,63.52,63.52,63.52,200
07/11/2001,14:46,63.59,63.6,63.59,63.6,5300
07/11/2001,14:47,63.68,63.68,63.68,63.68,100
07/11/2001,14:48,63.69,63.69,63.69,63.69,500
07/11/2001,14:50,63.79,63.8,63.79,63.8,2000
07/11/2001,14:51,63.9,63.9,63.9,63.9,1700
07/11/2001,14:52,63.9,64,63.9,64,6500
07/11/2001,14:53,64.19,64.19,64.19,64.19,5000
07/11/2001,14:56,64,64,64,64,10000
07/11/2001,14:57,64.18,64.18,64.18,64.18,400
07/11/2001,14:59,64.19,64.19,64.19,64.19,2000
07/11/2001,15:01,64.16,64.16,64.13,64.13,1100
07/11/2001,15:02,64.1,64.1,64,64,600
07/11/2001,15:09,64.1,64.1,64.1,64.1,900
07/11/2001,15:10,64.15,64.15,64.15,64.15,200
07/11/2001,15:13,63.76,63.76,63.76,63.76,1000
07/11/2001,15:18,63.95,64.02,63.95,64.02,2200
07/11/2001,15:19,64.2,64.23,64.2,64.23,1500
07/11/2001,15:20,64.2,64.2,64.2,64.2,5000
07/11/2001,15:21,64.25,64.3,64.12,64.3,12000
07/11/2001,15:23,64.39,64.39,64.39,64.39,16200
07/11/2001,15:24,64.33,64.33,64.33,64.33,5000
07/11/2001,15:25,64.3,64.34,64.3,64.34,2900
07/11/2001,15:26,64.39,64.39,64.3,64.3,12600
07/11/2001,15:27,64.3,64.3,64.3,64.3,55000
07/11/2001,15:28,64.4,64.4,64.4,64.4,2000
07/11/2001,15:29,64.4,64.4,64.4,64.4,8000
07/11/2001,15:31,64.38,64.38,64.38,64.38,500
07/11/2001,15:32,64.4,64.4,64.4,64.4,100
07/11/2001,15:33,64.58,64.58,64.58,64.58,50100
07/11/2001,15:39,64.4,64.4,64.4,64.4,500
07/11/2001,15:40,64.5,64.5,64.5,64.5,600
07/11/2001,15:42,64.67,64.67,64.67,64.67,100
07/11/2001,15:44,64.59,64.59,64.59,64.59,1000
07/11/2001,15:45,64.59,64.59,64.59,64.59,1000
07/11/2001,15:46,64.6,64.6,64.6,64.6,20000
07/11/2001,15:47,64.6,64.6,64.6,64.6,200
07/11/2001,15:49,64.64,64.7,64.64,64.7,200
07/11/2001,15:50,64.7,64.7,64.6,64.6,1100
07/11/2001,15:51,64.62,64.62,64.62,64.62,15000
07/11/2001,15:56,65.03,65.03,65.03,65.03,2000
07/11/2001,15:57,65.09,65.09,64.99,65,900
07/11/2001,15:58,65.05,65.14,65.05,65.14,600
07/11/2001,15:59,65.2,65.2,65.2,65.2,7500
07/11/2001,16:01,65.08,65.08,65.08,65.08,8000
07/11/2001,16:02,65.2,65.2,65.2,65.2,15500
07/11/2001,16:13,65,65,65,65,5000
07/12/2001,09:35,64.3,64.3,64.3,64.3,9700
07/12/2001,09:36,64.35,64.35,64,64,6000
07/12/2001,09:37,64.3,64.3,64.3,64.3,200
07/12/2001,09:39,64,64,63.9,63.9,3500
07/12/2001,09:40,64.1,64.1,63.85,63.85,10200
07/12/2001,09:42,64.2,64.2,64.2,64.2,200
07/12/2001,09:43,64.28,64.28,64.28,64.28,400
07/12/2001,09:44,64.43,64.47,64.43,64.47,1300
07/12/2001,09:45,64.5,64.5,64.5,64.5,8000
07/12/2001,09:46,64.5,64.76,64.5,64.7,7900
07/12/2001,09:47,64.82,64.82,64.82,64.82,500
07/12/2001,09:48,64.9,65.46,64.9,65.46,1900
07/12/2001,09:49,65.4,65.4,65.4,65.4,7500
07/12/2001,09:50,65.4,65.4,65.26,65.26,5500
07/12/2001,09:52,65.4,65.4,65.4,65.4,50000
07/12/2001,09:54,65.25,65.25,65.25,65.25,8000
07/12/2001,09:57,65.25,65.25,65.08,65.11,2400
07/12/2001,10:00,65.38,65.38,65.38,65.38,1500
07/12/2001,10:01,65.5,65.5,65.38,65.38,3800
07/12/2001,10:02,65.38,65.38,65.38,65.38,1200
07/12/2001,10:07,64.5,64.55,64.5,64.55,25000
07/12/2001,10:08,64.6,64.6,64.45,64.45,8000
07/12/2001,10:09,64.5,64.5,64.5,64.5,5000
07/12/2001,10:10,64.55,64.55,64.25,64.25,10000
07/12/2001,10:11,63.95,63.95,63.95,63.95,500
07/12/2001,10:12,64.01,64.11,64.01,64.11,2800
07/12/2001,10:13,64.1,64.1,64.1,64.1,4500
07/12/2001,10:16,64.4,64.4,64.35,64.35,11500
07/12/2001,10:17,64.4,64.4,64.4,64.4,21700
07/12/2001,10:18,64.3,64.3,64.3,64.3,20000
07/12/2001,10:20,63.85,63.85,63.85,63.85,200
07/12/2001,10:21,63.8,63.8,63.8,63.8,20000
07/12/2001,10:22,63.74,63.74,63.74,63.74,1000
07/12/2001,10:23,63.37,63.54,63.34,63.54,5500
07/12/2001,10:24,63.41,63.41,63.41,63.41,2400
07/12/2001,10:25,63.62,63.62,63.62,63.62,3500
07/12/2001,10:26,63.6,63.87,63.6,63.87,54000
07/12/2001,10:28,63.72,63.72,63.68,63.68,1500
07/12/2001,10:29,63.59,63.59,63.59,63.59,100
07/12/2001,10:30,63.6,63.6,63.6,63.6,200
07/12/2001,10:31,63.59,63.74,63.59,63.74,2200
07/12/2001,10:32,63.59,63.59,63.59,63.59,3600
07/12/2001,10:35,63.5,63.5,63.5,63.5,25000
07/12/2001,10:36,63.65,63.65,63.65,63.65,2400
07/12/2001,10:37,63.8,63.8,63.7,63.7,27000
07/12/2001,10:38,63.8,63.8,63.8,63.8,1000
07/12/2001,10:39,63.8,63.8,63.8,63.8,800
07/12/2001,10:42,63.8,63.8,63.8,63.8,2000
07/12/2001,10:43,63.58,63.58,63.58,63.58,200
07/12/2001,10:48,63.52,63.52,63.52,63.52,1000
07/12/2001,10:49,63.43,63.43,63.43,63.43,2400
07/12/2001,10:52,63.4,63.4,63.4,63.4,600
07/12/2001,10:54,63.1,63.38,63.1,63.38,3000
07/12/2001,10:55,63.38,63.38,63.38,63.38,500
07/12/2001,10:58,63.3,63.3,63.3,63.3,50000
07/12/2001,10:59,63.15,63.15,63.15,63.15,2000
07/12/2001,11:00,63.15,63.15,63.15,63.15,2400
07/12/2001,11:01,63.15,63.15,63.15,63.15,17600
07/12/2001,11:02,63.05,63.05,63.05,63.05,7500
07/12/2001,11:04,63.27,63.27,63.27,63.27,1000
07/12/2001,11:05,63.27,63.27,63.27,63.27,300
07/12/2001,11:07,63.04,63.04,62.92,62.92,6300
07/12/2001,11:09,62.75,62.75,62.73,62.73,800
07/12/2001,11:10,62.75,62.75,62.75,62.75,700
07/12/2001,11:12,62.7,62.7,62.61,62.61,4600
07/12/2001,11:13,62.7,62.7,62.7,62.7,6100
07/12/2001,11:14,62.96,62.96,62.96,62.96,200
07/12/2001,11:17,62.9,62.9,62.75,62.75,5600
07/12/2001,11:22,62.69,62.69,62.67,62.67,5500
07/12/2001,11:24,62.5,62.5,62.5,62.5,2400
07/12/2001,11:25,62.76,62.76,62.76,62.76,100
07/12/2001,11:27,62.73,62.73,62.73,62.73,50000
07/12/2001,11:29,62.62,62.62,62.62,62.62,700
07/12/2001,11:31,62.85,62.85,62.85,62.85,600
07/12/2001,11:36,62.99,62.99,62.77,62.77,4400
07/12/2001,11:38,63,63.02,63,63.02,2600
07/12/2001,11:39,63,63,63,63,100
07/12/2001,11:42,62.59,62.59,62.59,62.59,7500
07/12/2001,11:46,62.51,62.51,62.51,62.51,600
07/12/2001,11:47,62.65,62.65,62.65,62.65,500
07/12/2001,11:49,62.49,62.61,62.49,62.6,8900
07/12/2001,11:50,62.5,62.5,62.5,62.5,100
07/12/2001,11:53,62.87,62.87,62.62,62.62,1500
07/12/2001,12:00,62.53,62.53,62.53,62.53,2400
07/12/2001,12:02,62.55,62.55,62.55,62.55,10000
07/12/2001,12:03,62.48,62.48,62.48,62.48,5000
07/12/2001,12:04,62.38,62.38,62.38,62.38,10000
07/12/2001,12:07,62.16,62.16,62.16,62.16,100
07/12/2001,12:09,62.1,62.1,62.1,62.1,75000
07/12/2001,12:11,62.05,62.05,62,62,75200
07/12/2001,12:12,61.86,61.86,61.86,61.86,4100
07/12/2001,12:13,62,62,61.83,61.83,3400
07/12/2001,12:14,61.84,62.05,61.84,61.84,2600
07/12/2001,12:15,61.84,61.84,61.84,61.84,500
07/12/2001,12:18,61.84,61.84,61.84,61.84,1000
07/12/2001,12:19,61.86,61.9,61.86,61.9,700
07/12/2001,12:20,61.83,61.83,61.74,61.74,10000
07/12/2001,12:23,61.47,61.47,61.47,61.47,100
07/12/2001,12:24,61.47,61.47,61.41,61.41,2900
07/12/2001,12:25,61.44,61.44,61.44,61.44,500
07/12/2001,12:27,61.83,61.83,61.83,61.83,100
07/12/2001,12:28,61.91,61.91,61.91,61.91,3000
07/12/2001,12:29,61.91,61.91,61.91,61.91,3500
07/12/2001,12:33,61.82,61.82,61.82,61.82,2000
07/12/2001,12:36,61.85,61.85,61.71,61.71,3400
07/12/2001,12:37,61.85,61.85,61.85,61.85,1000
07/12/2001,12:38,62,62.1,62,62.1,400
07/12/2001,12:41,62.09,62.09,62.09,62.09,1200
07/12/2001,12:45,61.98,61.98,61.98,61.98,10000
07/12/2001,12:48,61.81,61.81,61.81,61.81,2400
07/12/2001,12:49,61.99,61.99,61.99,61.99,1000
07/12/2001,12:54,61.7,61.7,61.56,61.56,1600
07/12/2001,12:55,61.7,61.7,61.7,61.7,3000
07/12/2001,12:58,61.57,61.57,61.57,61.57,100
07/12/2001,13:00,61.57,61.57,61.57,61.57,10000
07/12/2001,13:01,61.56,61.56,61.56,61.56,2400
07/12/2001,13:05,61.98,61.98,61.98,61.98,100
07/12/2001,13:11,62,62,62,62,10000
07/12/2001,13:12,61.91,61.91,61.91,61.91,2400
07/12/2001,13:16,62.27,62.27,62.27,62.27,200
07/12/2001,13:19,62.33,62.33,62.33,62.33,100
07/12/2001,13:21,62.34,62.34,62.34,62.34,1000
07/12/2001,13:22,62.34,62.34,62.34,62.34,2000
07/12/2001,13:23,62.05,62.05,62.05,62.05,100
07/12/2001,13:24,62.24,62.24,62.24,62.24,100
07/12/2001,13:25,62.01,62.01,62.01,62.01,1000
07/12/2001,13:26,62.01,62.01,62.01,62.01,2100
07/12/2001,13:27,62,62,62,62,1000
07/12/2001,13:36,61.74,61.74,61.74,61.74,2400
07/12/2001,13:43,61.57,61.57,61.57,61.57,100
07/12/2001,13:46,61.91,61.91,61.91,61.91,2900
07/12/2001,13:47,61.91,61.91,61.91,61.91,100
07/12/2001,13:48,61.91,61.91,61.91,61.91,1000
07/12/2001,13:49,61.71,61.71,61.71,61.71,2400
07/12/2001,13:52,61.88,61.88,61.88,61.88,1500
07/12/2001,13:53,61.7,61.7,61.53,61.53,4500
07/12/2001,13:56,61.69,61.69,61.69,61.69,20000
07/12/2001,13:59,61.76,61.76,61.76,61.76,100
07/12/2001,14:00,61.7,61.7,61.7,61.7,5000
07/12/2001,14:01,61.5,61.5,61.5,61.5,3400
07/12/2001,14:04,61.5,61.5,61.5,61.5,3500
07/12/2001,14:06,61.41,61.41,61.4,61.4,2100
07/12/2001,14:07,61.29,61.43,61.29,61.43,4300
07/12/2001,14:10,61.33,61.33,61.33,61.33,500
07/12/2001,14:13,61.51,61.51,61.51,61.51,2400
07/12/2001,14:16,61.5,61.5,61.5,61.5,5000
07/12/2001,14:21,61.67,61.67,61.67,61.67,2000
07/12/2001,14:22,61.71,61.71,61.71,61.71,2200
07/12/2001,14:25,61.51,61.6,61.51,61.6,4400
07/12/2001,14:26,61.6,61.6,61.6,61.6,500
07/12/2001,14:27,61.73,61.73,61.73,61.73,10000
07/12/2001,14:28,61.72,61.72,61.72,61.72,100000
07/12/2001,14:31,62,62,62,62,2000
07/12/2001,14:32,62,62,62,62,200
07/12/2001,14:33,61.95,61.95,61.95,61.95,2000
07/12/2001,14:34,62,62,61.99,61.99,400
07/12/2001,14:37,61.73,61.85,61.73,61.85,5200
07/12/2001,14:40,61.87,61.89,61.87,61.89,3100
07/12/2001,14:41,61.91,61.91,61.91,61.91,300
07/12/2001,14:45,62,62,62,62,10000
07/12/2001,14:46,62,62,62,62,500
07/12/2001,14:48,61.92,61.92,61.92,61.92,2400
07/12/2001,14:50,62.09,62.09,62.09,62.09,300
07/12/2001,14:51,61.95,62.02,61.95,62.02,2100
07/12/2001,14:52,62.09,62.09,62.09,62.09,500
07/12/2001,14:53,62.05,62.05,62.05,62.05,1000
07/12/2001,14:54,62.09,62.1,62.09,62.1,1500
07/12/2001,14:55,62.15,62.15,62.15,62.15,500
07/12/2001,14:57,62.2,62.31,62.2,62.25,5500
07/12/2001,14:58,62.29,62.29,62.29,62.29,2000
07/12/2001,15:01,62.15,62.15,62.15,62.15,5000
07/12/2001,15:03,62.18,62.18,62.18,62.18,100
07/12/2001,15:04,62.18,62.18,62.18,62.18,1100
07/12/2001,15:06,62.2,62.2,62.2,62.2,10000
07/12/2001,15:07,62.25,62.25,62.25,62.25,200
07/12/2001,15:08,62.38,62.38,62.38,62.38,100
07/12/2001,15:10,62.38,62.38,62.22,62.22,700
07/12/2001,15:11,62.4,62.4,62.4,62.4,4000
07/12/2001,15:12,62.4,62.4,62.4,62.4,21100
07/12/2001,15:13,62.34,62.44,62.34,62.44,2900
07/12/2001,15:14,62.45,62.45,62.45,62.45,500
07/12/2001,15:15,62.5,62.5,62.5,62.5,900
07/12/2001,15:16,62.5,62.5,62.43,62.43,4100
07/12/2001,15:18,62.44,62.44,62.44,62.44,2500
07/12/2001,15:24,62.01,62.01,62.01,62.01,600
07/12/2001,15:25,62.01,62.01,62.01,62.01,2400
07/12/2001,15:26,62,62,62,62,25200
07/12/2001,15:27,62.04,62.04,61.9,61.9,50100
07/12/2001,15:28,61.86,61.86,61.86,61.86,500
07/12/2001,15:30,62,62,62,62,5000
07/12/2001,15:31,62,62,62,62,5000
07/12/2001,15:32,61.8,61.8,61.8,61.8,700
07/12/2001,15:33,61.77,61.77,61.77,61.77,1000
07/12/2001,15:36,61.71,61.71,61.71,61.71,1000
07/12/2001,15:37,61.62,61.62,61.62,61.62,2400
07/12/2001,15:38,61.78,61.78,61.78,61.78,2500
07/12/2001,15:39,61.78,61.78,61.78,61.78,2500
07/12/2001,15:41,61.7,61.7,61.7,61.7,1000
07/12/2001,15:42,61.59,61.59,61.59,61.59,200
07/12/2001,15:44,61.5,61.5,61.5,61.5,100000
07/12/2001,15:46,61.49,61.49,61.49,61.49,200
07/12/2001,15:47,61.49,61.49,61.3,61.3,62100
07/12/2001,15:48,61.3,61.3,61.3,61.3,38000
07/12/2001,15:49,61.3,61.3,61.29,61.29,400
07/12/2001,15:50,61.21,61.3,61.21,61.3,32000
07/12/2001,15:52,61.24,61.24,61.21,61.21,13600
07/12/2001,15:53,61.52,61.52,61.21,61.21,6100
07/12/2001,15:54,61.35,61.35,61.27,61.27,5900
07/12/2001,15:55,61.55,61.55,61.36,61.36,7900
07/12/2001,15:56,61.36,61.36,61.36,61.36,5900
07/12/2001,15:59,61.63,61.8,61.63,61.8,5400
07/12/2001,16:00,61.6,61.6,61.6,61.6,500
07/13/2001,09:41,61.05,61.05,61.05,61.05,1300
07/13/2001,09:42,60.8,61,60.8,61,4700
07/13/2001,09:44,60.71,60.71,60.71,60.71,1000
07/13/2001,09:45,60.5,60.54,60.5,60.54,30000
07/13/2001,09:47,60.64,60.64,60.64,60.64,400
07/13/2001,09:48,60.89,60.89,60.89,60.89,2000
07/13/2001,09:49,61.02,61.02,61.02,61.02,1000
07/13/2001,09:51,61,61.19,61,61.19,900
07/13/2001,09:53,61.25,61.26,61.23,61.26,7300
07/13/2001,09:54,61.19,61.19,61.19,61.19,200
07/13/2001,09:55,61.25,61.25,61.25,61.25,1000
07/13/2001,09:56,61.55,61.55,61.55,61.55,1000
07/13/2001,09:58,61.33,61.45,61.33,61.45,4700
07/13/2001,10:00,61.12,61.12,61.12,61.12,600
07/13/2001,10:01,61.01,61.1,61,61,2700
07/13/2001,10:02,60.99,61,60.99,61,16000
07/13/2001,10:08,61.51,61.51,61.51,61.51,300
07/13/2001,10:10,61.8,61.8,61.8,61.8,10000
07/13/2001,10:11,62.05,62.05,62,62,15100
07/13/2001,10:12,61.92,61.92,61.92,61.92,2400
07/13/2001,10:13,62.15,62.15,62.15,62.15,3500
07/13/2001,10:14,62.2,62.2,62.2,62.2,1000
07/13/2001,10:16,62.48,62.5,62.48,62.5,5200
07/13/2001,10:17,62.4,62.4,62.4,62.4,500
07/13/2001,10:19,62.5,62.5,62.44,62.44,5300
07/13/2001,10:20,62.5,62.5,62.4,62.4,500
07/13/2001,10:21,62.5,62.6,62.5,62.6,15600
07/13/2001,10:22,62.6,62.6,62.6,62.6,900
07/13/2001,10:23,62.75,62.75,62.75,62.75,5000
07/13/2001,10:25,62.82,62.82,62.74,62.74,12900
07/13/2001,10:27,62.85,62.85,62.85,62.85,13500
07/13/2001,10:28,62.9,62.9,62.89,62.89,20100
07/13/2001,10:29,62.89,62.89,62.81,62.81,17500
07/13/2001,10:30,62.81,62.85,62.81,62.85,16000
07/13/2001,10:33,63,63,63,63,10000
07/13/2001,10:34,63.2,63.2,63.01,63.2,5400
07/13/2001,10:35,63.38,63.38,63.25,63.25,12500
07/13/2001,10:36,63.15,63.26,63.15,63.26,2900
07/13/2001,10:38,63.49,63.49,63.27,63.27,2100
07/13/2001,10:39,63.5,63.5,63.5,63.5,7000
07/13/2001,10:41,63.81,63.81,63.81,63.81,2000
07/13/2001,10:42,63.62,63.62,63.62,63.62,500
07/13/2001,10:43,63.84,63.84,63.84,63.84,5000
07/13/2001,10:44,63.85,63.9,63.85,63.9,43500
07/13/2001,10:45,63.9,63.9,63.85,63.85,5000
07/13/2001,10:46,63.6,63.62,63.6,63.62,51200
07/13/2001,10:47,63.62,63.62,63.62,63.62,100
07/13/2001,10:48,63.75,63.75,63.75,63.75,20000
07/13/2001,10:49,63.6,63.6,63.6,63.6,300
07/13/2001,10:50,63.59,63.8,63.59,63.8,5500
07/13/2001,10:52,63.5,63.5,63.5,63.5,5000
07/13/2001,10:53,63.55,63.55,63.55,63.55,1100
07/13/2001,10:55,63.5,63.5,63.5,63.5,1000
07/13/2001,10:56,63.5,63.5,63.5,63.5,7000
07/13/2001,10:59,63.38,63.38,63.38,63.38,2500
07/13/2001,11:00,63.2,63.2,63.1,63.1,2400
07/13/2001,11:01,63.09,63.09,63.09,63.09,5000
07/13/2001,11:02,63.09,63.09,63.09,63.09,1000
07/13/2001,11:03,63.04,63.04,63.04,63.04,5000
07/13/2001,11:04,63,63,63,63,1000
07/13/2001,11:07,62.8,62.8,62.65,62.65,700
07/13/2001,11:12,63.15,63.15,63.01,63.01,3400
07/13/2001,11:13,63.29,63.29,63.29,63.29,100
07/13/2001,11:15,63.44,63.44,63.41,63.41,200
07/13/2001,11:16,63.25,63.25,63.25,63.25,800
07/13/2001,11:17,63.15,63.15,63.15,63.15,300
07/13/2001,11:18,63.07,63.07,63.07,63.07,100
07/13/2001,11:19,62.99,62.99,62.99,62.99,200
07/13/2001,11:20,62.86,62.86,62.86,62.86,200
07/13/2001,11:22,62.77,62.77,62.77,62.77,100
07/13/2001,11:23,63,63,63,63,1000
07/13/2001,11:25,63.06,63.15,63.06,63.15,21000
07/13/2001,11:26,63.15,63.15,63.15,63.15,20000
07/13/2001,11:37,63,63,63,63,1000
07/13/2001,11:38,63.01,63.01,63.01,63.01,2700
07/13/2001,11:39,63.01,63.05,63.01,63.05,10200
07/13/2001,11:44,63,63,63,63,9000
07/13/2001,11:45,62.86,62.86,62.86,62.86,200
07/13/2001,12:01,62.97,63.2,62.97,63.2,4400
07/13/2001,12:04,63.28,63.28,63.28,63.28,300
07/13/2001,12:08,63.1,63.1,63.1,63.1,5000
07/13/2001,12:10,63.1,63.1,63.1,63.1,6500
07/13/2001,12:12,63.11,63.11,63.11,63.11,200
07/13/2001,12:13,63.03,63.03,63.03,63.03,2200
07/13/2001,12:15,63.19,63.19,63.19,63.19,500
07/13/2001,12:16,63.18,63.18,63.18,63.18,500
07/13/2001,12:18,63.18,63.18,63.18,63.18,100
07/13/2001,12:21,63.01,63.01,63.01,63.01,200
07/13/2001,12:22,62.96,62.96,62.96,62.96,10000
07/13/2001,12:23,62.96,62.96,62.96,62.96,14800
07/13/2001,12:24,62.96,62.96,62.96,62.96,2400
07/13/2001,12:30,63.21,63.21,63.21,63.21,200
07/13/2001,12:31,63.24,63.24,63.24,63.24,1000
07/13/2001,12:36,63.07,63.07,63.07,63.07,2400
07/13/2001,12:39,63.01,63.01,63.01,63.01,100
07/13/2001,12:45,62.96,62.96,62.96,62.96,10000
07/13/2001,12:46,62.95,62.95,62.95,62.95,10000
07/13/2001,12:48,62.77,62.77,62.77,62.77,2400
07/13/2001,13:01,62.76,62.76,62.75,62.75,7400
07/13/2001,13:02,62.65,62.65,62.65,62.65,100
07/13/2001,13:04,62.41,62.41,62.41,62.41,800
07/13/2001,13:12,62.4,62.4,62.4,62.4,2400
07/13/2001,13:17,62.38,62.38,62.38,62.38,300
07/13/2001,13:23,62.23,62.23,62.23,62.23,100
07/13/2001,13:24,62.08,62.08,62.08,62.08,2400
07/13/2001,13:26,62.01,62.01,62,62,1100
07/13/2001,13:27,61.93,62,61.93,62,14600
07/13/2001,13:30,62.15,62.15,62.15,62.15,100
07/13/2001,13:31,62.15,62.15,62.15,62.15,400
07/13/2001,13:36,61.91,61.91,61.91,61.91,2400
07/13/2001,13:37,62,62,62,62,500
07/13/2001,13:38,62.06,62.06,62.06,62.06,500
07/13/2001,13:44,62.23,62.23,62.23,62.23,500
07/13/2001,13:47,62.39,62.39,62.39,62.39,500
07/13/2001,13:48,62.16,62.16,62.16,62.16,2400
07/13/2001,13:55,62.38,62.38,62.38,62.38,500
07/13/2001,14:00,62.37,62.37,62.37,62.37,200
07/13/2001,14:01,62.28,62.28,62.28,62.28,2200
07/13/2001,14:10,62.78,62.78,62.78,62.78,200
07/13/2001,14:11,62.87,62.87,62.87,62.87,500
07/13/2001,14:13,62.6,62.6,62.6,62.6,2400
07/13/2001,14:14,62.93,62.93,62.93,62.93,100
07/13/2001,14:24,62.74,62.74,62.74,62.74,2400
07/13/2001,14:30,62.97,63,62.97,63,1000
07/13/2001,14:36,62.58,62.58,62.58,62.58,2400
07/13/2001,14:40,62.8,62.8,62.8,62.8,100
07/13/2001,14:41,62.56,62.56,62.56,62.56,100
07/13/2001,14:48,62.63,62.63,62.63,62.63,100
07/13/2001,14:49,62.35,62.35,62.35,62.35,2400
07/13/2001,14:55,62.6,62.6,62.6,62.6,1000
07/13/2001,14:56,62.75,62.75,62.75,62.75,200
07/13/2001,15:00,62.6,62.6,62.6,62.6,2400
07/13/2001,15:07,62.9,62.9,62.9,62.9,500
07/13/2001,15:08,63.05,63.05,63.05,63.05,500
07/13/2001,15:09,63.1,63.1,63.1,63.1,200
07/13/2001,15:12,62.9,62.9,62.82,62.82,2400
07/13/2001,15:14,62.9,62.9,62.9,62.9,500
07/13/2001,15:21,63.21,63.21,63.21,63.21,100
07/13/2001,15:24,63,63,62.9,62.9,2400
07/13/2001,15:26,63.01,63.01,63.01,63.01,100
07/13/2001,15:35,62.74,62.74,62.61,62.61,5600
07/13/2001,15:36,62.62,62.62,62.62,62.62,2400
07/13/2001,15:48,62.5,62.5,62.32,62.32,2900
07/13/2001,15:51,62.4,62.4,62.4,62.4,10000
07/13/2001,15:53,62.67,62.67,62.67,62.67,25000
07/13/2001,15:57,62.73,62.73,62.73,62.73,1000
07/13/2001,15:58,62.44,62.44,62.44,62.44,900
07/13/2001,15:59,62.59,62.6,62.59,62.6,3300
07/13/2001,16:00,62.75,62.75,62.75,62.75,10000
07/16/2001,09:36,63.36,63.36,63.36,63.36,500
07/16/2001,09:37,63.5,63.75,63.5,63.5,2300
07/16/2001,09:39,63.5,63.5,63.25,63.25,9500
07/16/2001,09:42,62.06,62.06,62.06,62.06,1000
07/16/2001,09:43,61.83,61.83,61.83,61.83,5000
07/16/2001,09:44,61.8,61.8,61.8,61.8,40000
07/16/2001,09:45,61.78,61.78,61.68,61.68,6000
07/16/2001,09:46,61.68,61.68,61.68,61.68,500
07/16/2001,09:48,61.6,61.6,61.6,61.6,10000
07/16/2001,09:49,61.47,61.65,61.47,61.65,3400
07/16/2001,09:50,61.8,61.97,61.8,61.97,10500
07/16/2001,09:51,61.83,61.83,61.6,61.6,5900
07/16/2001,09:55,60.6,60.6,60.57,60.57,1500
07/16/2001,09:57,60.61,60.61,60.61,60.61,500
07/16/2001,09:58,60.75,60.75,60.45,60.6,18200
07/16/2001,09:59,60.39,60.39,60.39,60.39,400
07/16/2001,10:00,60.4,60.4,60.35,60.35,32500
07/16/2001,10:01,60.59,60.59,60.59,60.59,4900
07/16/2001,10:02,60.4,60.48,60.35,60.35,13000
07/16/2001,10:03,60.42,60.42,60.21,60.21,12200
07/16/2001,10:04,60.42,60.42,60.42,60.42,2500
07/16/2001,10:05,60.3,60.48,60.3,60.48,5800
07/16/2001,10:06,60.63,60.63,60.63,60.63,2400
07/16/2001,10:07,60.66,60.66,60.66,60.66,10000
07/16/2001,10:08,60.63,60.63,60.5,60.5,7000
07/16/2001,10:09,60.4,60.4,60.4,60.4,10000
07/16/2001,10:10,60.31,60.31,60.31,60.31,500
07/16/2001,10:11,60.31,60.31,60.31,60.31,400
07/16/2001,10:12,60.3,60.3,60.3,60.3,10000
07/16/2001,10:14,60.32,60.32,60.32,60.32,500
07/16/2001,10:16,60.11,60.11,60.11,60.11,1000
07/16/2001,10:18,60.28,60.28,60.28,60.28,13100
07/16/2001,10:21,60.63,60.63,60.63,60.63,500
07/16/2001,10:22,60.5,60.5,60.5,60.5,5000
07/16/2001,10:23,60.55,60.55,60.31,60.31,10600
07/16/2001,10:24,60.24,60.24,60.24,60.24,2500
07/16/2001,10:25,60.42,60.42,60.15,60.15,200
07/16/2001,10:27,60.2,60.2,60.04,60.04,3100
07/16/2001,10:29,60.15,60.15,60.04,60.04,800
07/16/2001,10:31,60.25,60.25,60.25,60.25,50000
07/16/2001,10:32,60.1,60.1,60.1,60.1,100
07/16/2001,10:36,60.16,60.16,60.16,60.16,2500
07/16/2001,10:38,60.43,60.43,60.43,60.43,500
07/16/2001,10:41,60.49,60.67,60.49,60.67,300
07/16/2001,10:46,60.22,60.47,60.22,60.47,300
07/16/2001,10:49,60.01,60.01,60.01,60.01,2000
07/16/2001,10:50,60.02,60.02,60.02,60.02,50000
07/16/2001,10:51,60.01,60.01,60,60,4600
07/16/2001,10:52,59.86,59.86,59.86,59.86,40300
07/16/2001,10:53,60.11,60.11,60.11,60.11,500
07/16/2001,10:57,60.36,60.36,60.36,60.36,100
07/16/2001,10:58,60.38,60.38,60.38,60.38,100000
07/16/2001,11:00,60.12,60.12,60.12,60.12,2500
07/16/2001,11:02,60.34,60.34,60.34,60.34,500
07/16/2001,11:06,60.16,60.16,60.16,60.16,100
07/16/2001,11:10,60.26,60.26,60.26,60.26,300
07/16/2001,11:12,60.15,60.15,60.15,60.15,2500
07/16/2001,11:19,60.32,60.32,60.28,60.28,3500
07/16/2001,11:23,60.2,60.2,60.2,60.2,500
07/16/2001,11:24,60.28,60.33,60.28,60.33,2500
07/16/2001,11:31,60.28,60.28,60.09,60.09,900
07/16/2001,11:36,60.21,60.21,60.21,60.21,2500
07/16/2001,11:40,59.95,59.95,59.95,59.95,5000
07/16/2001,11:45,59.76,59.76,59.76,59.76,5000
07/16/2001,11:46,59.75,59.75,59.62,59.62,600
07/16/2001,11:48,59.91,59.91,59.91,59.91,2500
07/16/2001,11:51,59.9,59.9,59.9,59.9,500
07/16/2001,11:52,59.75,59.75,59.75,59.75,1500
07/16/2001,11:53,59.75,59.75,59.75,59.75,3500
07/16/2001,11:55,59.61,59.61,59.61,59.61,100
07/16/2001,11:57,59.5,59.5,59.5,59.5,3500
07/16/2001,12:00,59.64,59.67,59.64,59.67,3000
07/16/2001,12:03,59.67,59.67,59.67,59.67,2000
07/16/2001,12:04,59.72,59.72,59.72,59.72,500
07/16/2001,12:05,59.65,59.78,59.65,59.78,400
07/16/2001,12:06,59.65,59.65,59.65,59.65,4800
07/16/2001,12:07,59.78,59.78,59.78,59.78,200
07/16/2001,12:08,59.53,59.53,59.53,59.53,200
07/16/2001,12:09,59.51,59.64,59.51,59.64,600
07/16/2001,12:10,59.5,59.5,59.5,59.5,3000
07/16/2001,12:11,59.5,59.5,59.5,59.5,500
07/16/2001,12:12,59.51,59.63,59.51,59.63,2900
07/16/2001,12:13,59.54,59.54,59.54,59.54,5000
07/16/2001,12:14,59.54,59.58,59.5,59.58,10000
07/16/2001,12:15,59.49,59.49,59.49,59.49,300
07/16/2001,12:17,59.51,59.51,59.51,59.51,2500
07/16/2001,12:22,59.6,59.6,59.6,59.6,4900
07/16/2001,12:24,59.58,59.58,59.58,59.58,2500
07/16/2001,12:33,59.35,59.35,59.35,59.35,1000
07/16/2001,12:35,59.14,59.21,59.14,59.21,700
07/16/2001,12:36,59.37,59.37,59.37,59.37,2500
07/16/2001,12:37,59.22,59.22,59.22,59.22,500
07/16/2001,12:38,59.25,59.25,59.2,59.2,1100
07/16/2001,12:39,59.2,59.2,59.2,59.2,500
07/16/2001,12:41,59.23,59.23,59.23,59.23,2100
07/16/2001,12:42,59.12,59.12,59.12,59.12,3000
07/16/2001,12:48,59.33,59.33,59.33,59.33,2500
07/16/2001,12:51,59.32,59.32,59.32,59.32,100
07/16/2001,12:53,59.18,59.18,59.18,59.18,2400
07/16/2001,12:55,59.15,59.15,59.15,59.15,200
07/16/2001,12:57,59.1,59.1,59.09,59.09,600
07/16/2001,12:58,59.05,59.05,59,59,1500
07/16/2001,12:59,59,59,59,59,1500
07/16/2001,13:00,59.07,59.07,59.07,59.07,2500
07/16/2001,13:12,59.01,59.01,59.01,59.01,2500
07/16/2001,13:13,58.98,58.98,58.98,58.98,2000
07/16/2001,13:14,58.77,58.77,58.77,58.77,200
07/16/2001,13:15,58.75,58.75,58.75,58.75,600
07/16/2001,13:16,58.75,58.75,58.75,58.75,1000
07/16/2001,13:17,58.64,58.64,58.64,58.64,200
07/16/2001,13:18,58.6,58.6,58.6,58.6,300
07/16/2001,13:24,58.77,58.77,58.77,58.77,2600
07/16/2001,13:26,58.65,58.65,58.65,58.65,5000
07/16/2001,13:27,58.6,58.6,58.6,58.6,10400
07/16/2001,13:37,58.43,58.43,58.43,58.43,2600
07/16/2001,13:46,58.52,58.52,58.52,58.52,200
07/16/2001,13:47,58.55,58.55,58.55,58.55,500
07/16/2001,13:48,58.55,58.55,58.55,58.55,1000
07/16/2001,13:49,58.55,58.55,58.55,58.55,2600
07/16/2001,13:50,58.41,58.41,58.41,58.41,1000
07/16/2001,13:51,58.35,58.35,58.35,58.35,2500
07/16/2001,13:55,58.38,58.38,58.27,58.27,200
07/16/2001,13:56,58.28,58.3,58.26,58.26,10500
07/16/2001,13:58,58.18,58.18,58.18,58.18,300
07/16/2001,14:00,58.3,58.31,58.3,58.31,2900
07/16/2001,14:02,58.17,58.21,58.11,58.21,25300
07/16/2001,14:04,58.25,58.25,58.25,58.25,100
07/16/2001,14:05,58.11,58.2,58.11,58.2,20100
07/16/2001,14:06,58.28,58.28,58.11,58.11,10100
07/16/2001,14:07,58.11,58.11,58.11,58.11,145000
07/16/2001,14:13,58.13,58.13,58.13,58.13,2600
07/16/2001,14:15,58.01,58.01,58.01,58.01,100
07/16/2001,14:16,58,58,58,58,900
07/16/2001,14:20,57.95,57.95,57.95,57.95,6000
07/16/2001,14:21,57.89,57.89,57.7,57.75,1400
07/16/2001,14:25,57.92,57.92,57.92,57.92,1400
07/16/2001,14:28,57.89,57.9,57.89,57.9,800
07/16/2001,14:29,57.92,57.92,57.92,57.92,300
07/16/2001,14:30,57.93,57.93,57.93,57.93,100
07/16/2001,14:35,57.75,57.95,57.75,57.95,2100
07/16/2001,14:36,57.95,57.95,57.95,57.95,69000
07/16/2001,14:37,57.85,58.06,57.85,58.06,2800
07/16/2001,14:38,58.03,58.17,58.03,58.17,11300
07/16/2001,14:42,58.17,58.17,58.17,58.17,2000
07/16/2001,14:43,58.24,58.24,58.24,58.24,100
07/16/2001,14:44,58.24,58.24,58.24,58.24,500
07/16/2001,14:47,58.35,58.35,58.35,58.35,1000
07/16/2001,14:48,58.47,58.47,58.47,58.47,4000
07/16/2001,14:49,58.5,58.5,58.5,58.5,2600
07/16/2001,14:55,58.45,58.45,58.36,58.36,6500
07/16/2001,14:56,58.44,58.44,58.44,58.44,15900
07/16/2001,14:58,58.35,58.35,58.35,58.35,600
07/16/2001,14:59,58.44,58.44,58.44,58.44,1100
07/16/2001,15:00,58.41,58.41,58.41,58.41,500
07/16/2001,15:01,58.48,58.48,58.48,58.48,2100
07/16/2001,15:02,58.62,58.62,58.62,58.62,100
07/16/2001,15:06,58.84,58.84,58.84,58.84,600
07/16/2001,15:07,58.84,58.84,58.84,58.84,2000
07/16/2001,15:08,58.84,58.84,58.84,58.84,3000
07/16/2001,15:09,58.84,58.85,58.84,58.85,800
07/16/2001,15:10,58.84,58.84,58.84,58.84,3600
07/16/2001,15:12,58.89,59.04,58.86,59.04,4300
07/16/2001,15:13,59,59,59,59,100
07/16/2001,15:15,58.86,58.86,58.86,58.86,200
07/16/2001,15:20,58.84,58.98,58.84,58.98,1300
07/16/2001,15:22,58.8,58.8,58.8,58.8,7500
07/16/2001,15:23,58.47,58.47,58.47,58.47,500
07/16/2001,15:24,58.47,58.47,58.47,58.47,500
07/16/2001,15:25,58.68,58.68,58.68,58.68,2600
07/16/2001,15:29,58.43,58.43,58.43,58.43,200
07/16/2001,15:31,58.36,58.36,58.36,58.36,500
07/16/2001,15:32,58.47,58.47,58.4,58.4,1200
07/16/2001,15:36,58.35,58.35,58.35,58.35,2600
07/16/2001,15:37,58.3,58.3,58.3,58.3,30000
07/16/2001,15:38,58.06,58.06,58.06,58.06,400
07/16/2001,15:45,58.34,58.34,58.34,58.34,500
07/16/2001,15:48,58.12,58.41,58.12,58.41,3100
07/16/2001,15:50,58.34,58.34,58.19,58.19,800
07/16/2001,15:51,58.34,58.35,58.34,58.35,1200
07/16/2001,15:52,58.35,58.35,58.35,58.35,700
07/16/2001,15:54,58.44,58.44,58.44,58.44,800
07/16/2001,15:55,58.59,58.59,58.59,58.59,5200
07/16/2001,15:56,58.58,58.58,58.58,58.58,2600
07/16/2001,15:57,58.58,58.58,58.58,58.58,100
07/16/2001,16:00,58.58,58.58,58.26,58.26,2800
07/16/2001,16:01,58.26,58.26,58.26,58.26,4000
07/16/2001,16:03,58.58,58.58,58.58,58.58,10000
07/17/2001,09:43,58.8,58.8,58.8,58.8,2400
07/17/2001,09:45,59,59,59,59,14700
07/17/2001,09:47,59.13,59.28,59.13,59.28,9900
07/17/2001,09:48,59.39,59.4,59.39,59.4,6300
07/17/2001,09:49,59.4,59.4,59.4,59.4,2500
07/17/2001,09:50,59.47,59.51,59.47,59.51,1800
07/17/2001,09:51,59.79,59.79,59.5,59.5,200
07/17/2001,09:52,59.73,59.73,59.73,59.73,200
07/17/2001,09:55,59.01,59.01,59.01,59.01,500
07/17/2001,09:56,58.92,59.07,58.92,59.07,1400
07/17/2001,09:57,59.08,59.08,59.08,59.08,6500
07/17/2001,10:00,59.29,59.29,59.29,59.29,2500
07/17/2001,10:01,59.2,59.2,59.2,59.2,500
07/17/2001,10:05,58.89,58.89,58.89,58.89,500
07/17/2001,10:06,58.9,58.9,58.9,58.9,700
07/17/2001,10:07,58.91,58.94,58.91,58.91,15200
07/17/2001,10:08,58.93,58.94,58.92,58.94,500
07/17/2001,10:10,59.21,59.21,59.21,59.21,500
07/17/2001,10:12,58.96,58.96,58.93,58.93,3000
07/17/2001,10:16,58.87,58.87,58.87,58.87,600
07/17/2001,10:17,58.89,58.9,58.89,58.9,10200
07/17/2001,10:24,59.16,59.16,59.16,59.16,2000
07/17/2001,10:26,59,59,59,59,5300
07/17/2001,10:27,59,59,59,59,4000
07/17/2001,10:29,58.51,58.51,58.51,58.51,5000
07/17/2001,10:30,58.44,58.44,58.44,58.44,2300
07/17/2001,10:31,58.51,58.51,58.51,58.51,500
07/17/2001,10:32,58.58,58.6,58.58,58.6,8200
07/17/2001,10:35,58.84,58.84,58.84,58.84,500
07/17/2001,10:36,58.98,58.98,58.98,58.98,2500
07/17/2001,10:37,58.82,58.82,58.82,58.82,800
07/17/2001,10:38,59.04,59.04,59.04,59.04,500
07/17/2001,10:39,59.1,59.1,59.1,59.1,200
07/17/2001,10:41,58.84,58.84,58.84,58.84,100
07/17/2001,10:43,58.87,58.87,58.87,58.87,5000
07/17/2001,10:47,58.94,58.94,58.94,58.94,100
07/17/2001,10:51,58.97,58.97,58.97,58.97,100
07/17/2001,10:55,58.92,58.92,58.92,58.92,500
07/17/2001,10:57,59.21,59.21,59.21,59.21,1000
07/17/2001,11:03,59.15,59.15,59.15,59.15,500
07/17/2001,11:06,58.93,58.93,58.93,58.93,300
07/17/2001,11:07,59,59.09,59,59.09,1100
07/17/2001,11:15,59,59,58.8,58.8,1100
07/17/2001,11:21,58.57,58.57,58.57,58.57,3000
07/17/2001,11:23,58.57,58.62,58.57,58.62,800
07/17/2001,11:24,58.6,58.6,58.35,58.35,1300
07/17/2001,11:25,58.5,58.5,58.35,58.35,100200
07/17/2001,11:29,58.6,58.6,58.6,58.6,100
07/17/2001,11:31,58.71,58.71,58.71,58.71,400
07/17/2001,11:33,58.6,58.65,58.6,58.65,1300
07/17/2001,11:35,58.5,58.5,58.5,58.5,500
07/17/2001,11:36,58.3,58.3,58.3,58.3,1600
07/17/2001,11:38,58.29,58.29,58.29,58.29,1600
07/17/2001,11:40,58.05,58.05,58.05,58.05,200
07/17/2001,11:42,58.04,58.04,58.01,58.01,10400
07/17/2001,11:43,58.01,58.01,58,58,11000
07/17/2001,11:44,58.05,58.05,58,58,8400
07/17/2001,11:45,58.17,58.19,58.17,58.19,1000
07/17/2001,11:46,58.19,58.19,58.08,58.08,4500
07/17/2001,11:47,58.2,58.2,58.2,58.2,200
07/17/2001,11:48,58.2,58.24,58.2,58.24,400
07/17/2001,11:50,58.1,58.1,58.1,58.1,5000
07/17/2001,11:51,58.05,58.05,58.05,58.05,2200
07/17/2001,11:52,57.96,57.96,57.93,57.93,700
07/17/2001,11:54,58,58,58,58,600
07/17/2001,11:55,57.94,57.94,57.94,57.94,300
07/17/2001,12:05,58.1,58.1,58.1,58.1,500
07/17/2001,12:10,58.21,58.22,58.21,58.22,6100
07/17/2001,12:11,58.29,58.29,58.29,58.29,500
07/17/2001,12:12,58.22,58.32,58.22,58.32,2800
07/17/2001,12:14,58.35,58.4,58.35,58.4,103800
07/17/2001,12:15,58.4,58.4,58.4,58.4,1000
07/17/2001,12:16,58.45,58.45,58.45,58.45,500
07/17/2001,12:17,58.57,58.57,58.57,58.57,2000
07/17/2001,12:18,58.56,58.56,58.56,58.56,500
07/17/2001,12:25,58.44,58.44,58.44,58.44,500
07/17/2001,12:28,58.61,58.61,58.61,58.61,1000
07/17/2001,12:29,58.61,58.61,58.61,58.61,5000
07/17/2001,12:30,58.61,58.61,58.61,58.61,300
07/17/2001,12:35,58.73,58.73,58.73,58.73,4000
07/17/2001,12:36,58.73,58.73,58.73,58.73,200
07/17/2001,12:40,58.65,58.65,58.65,58.65,100
07/17/2001,12:43,58.5,58.5,58.5,58.5,600
07/17/2001,12:44,58.5,58.5,58.5,58.5,600
07/17/2001,12:46,58.4,58.4,58.4,58.4,20000
07/17/2001,12:47,58.64,58.64,58.64,58.64,5000
07/17/2001,12:48,58.74,58.74,58.74,58.74,1000
07/17/2001,12:52,58.91,58.91,58.91,58.91,500
07/17/2001,12:53,58.91,58.91,58.91,58.91,2500
07/17/2001,12:55,58.89,58.89,58.89,58.89,400
07/17/2001,12:56,58.97,58.97,58.97,58.97,1000
07/17/2001,12:59,58.99,58.99,58.99,58.99,200
07/17/2001,13:00,58.97,58.97,58.97,58.97,5000
07/17/2001,13:05,58.87,58.87,58.87,58.87,5000
07/17/2001,13:16,58.65,58.65,58.65,58.65,200
07/17/2001,13:31,59.05,59.05,59.05,59.05,5000
07/17/2001,13:32,59.06,59.06,59.06,59.06,1000
07/17/2001,13:33,59.22,59.25,59.22,59.25,3000
07/17/2001,13:34,59.27,59.27,59.27,59.27,2500
07/17/2001,13:35,59.25,59.25,59.25,59.25,300
07/17/2001,13:36,59.25,59.25,59.06,59.06,15200
07/17/2001,13:46,59,59,59,59,600
07/17/2001,13:48,58.87,58.87,58.87,58.87,100
07/17/2001,13:50,59,59,59,59,200
07/17/2001,13:51,59,59.05,59,59.05,7300
07/17/2001,13:58,59.27,59.27,59.27,59.27,1000
07/17/2001,14:00,59.3,59.3,59.3,59.3,5000
07/17/2001,14:02,59.46,59.46,59.4,59.4,7500
07/17/2001,14:03,59.5,59.5,59.5,59.5,10000
07/17/2001,14:04,59.4,59.49,59.4,59.49,7700
07/17/2001,14:05,59.45,59.45,59.38,59.38,9000
07/17/2001,14:06,59.43,59.43,59.43,59.43,200
07/17/2001,14:07,59.37,59.37,59.31,59.31,600
07/17/2001,14:08,59.3,59.3,59.3,59.3,3000
07/17/2001,14:09,59.2,59.2,59.2,59.2,200
07/17/2001,14:10,59.3,59.3,59.3,59.3,1700
07/17/2001,14:12,59.48,59.48,59.48,59.48,2500
07/17/2001,14:17,59.4,59.45,59.4,59.45,20000
07/17/2001,14:18,59.43,59.43,59.43,59.43,100
07/17/2001,14:19,59.3,59.3,59.3,59.3,2500
07/17/2001,14:25,59.35,59.35,59.35,59.35,500
07/17/2001,14:28,59.46,59.46,59.46,59.46,200
07/17/2001,14:31,59.46,59.46,59.38,59.38,5500
07/17/2001,14:32,59.38,59.46,59.38,59.46,10500
07/17/2001,14:34,59.25,59.25,59.25,59.25,6000
07/17/2001,14:35,59.25,59.25,59.25,59.25,4000
07/17/2001,14:37,59.15,59.15,59.15,59.15,200
07/17/2001,14:38,59.19,59.19,59.19,59.19,1000
07/17/2001,14:41,59.2,59.24,59.2,59.24,5000
07/17/2001,14:42,59.24,59.24,59.24,59.24,1000
07/17/2001,14:45,59.16,59.16,59.16,59.16,5000
07/17/2001,14:46,59.23,59.23,59.23,59.23,500
07/17/2001,14:51,59.24,59.25,59.24,59.25,3500
07/17/2001,14:57,59.2,59.2,59.2,59.2,200
07/17/2001,14:58,59.2,59.2,59.2,59.2,300
07/17/2001,14:59,59.25,59.25,59.25,59.25,13000
07/17/2001,15:01,59.25,59.25,59.25,59.25,8000
07/17/2001,15:05,59.3,59.3,59.3,59.3,300
07/17/2001,15:10,59.08,59.08,59.08,59.08,5000
07/17/2001,15:11,59.01,59.01,59.01,59.01,100
07/17/2001,15:12,59,59,58.86,58.86,700
07/17/2001,15:17,59,59,59,59,500
07/17/2001,15:20,59.07,59.07,59.07,59.07,100
07/17/2001,15:23,59.15,59.15,59.15,59.15,1000
07/17/2001,15:25,59.25,59.25,59.25,59.25,2500
07/17/2001,15:29,59.18,59.18,59.17,59.17,200
07/17/2001,15:31,59.02,59.02,59.02,59.02,3300
07/17/2001,15:32,59.15,59.15,59.15,59.15,100
07/17/2001,15:33,59.1,59.1,59.1,59.1,1000
07/17/2001,15:37,59.31,59.31,59.31,59.31,1500
07/17/2001,15:38,59.33,59.33,59.33,59.33,500
07/17/2001,15:43,59.24,59.24,59.24,59.24,1000
07/17/2001,15:44,59.15,59.15,59.15,59.15,5000
07/17/2001,15:45,59.19,59.19,59.16,59.16,5300
07/17/2001,15:47,59.16,59.16,59.16,59.16,100
07/17/2001,15:48,59.17,59.17,59.17,59.17,4900
07/17/2001,15:49,59.15,59.17,59.15,59.17,6300
07/17/2001,15:52,59.34,59.34,59.34,59.34,5000
07/17/2001,15:59,59.25,59.25,59.12,59.12,24000
07/17/2001,16:00,59.56,59.56,59.56,59.56,200
07/17/2001,16:01,59.56,59.56,59.56,59.56,4000
07/18/2001,09:43,58.52,58.52,58.15,58.15,10400
07/18/2001,09:44,58.4,58.4,58.05,58.05,800
07/18/2001,09:45,58.05,58.29,58,58,600
07/18/2001,09:47,57.63,57.63,57.63,57.63,2500
07/18/2001,09:48,57.8,58,57.56,57.72,113100
07/18/2001,09:49,57.89,57.89,57.89,57.89,2600
07/18/2001,09:50,57.89,57.89,57.66,57.75,40000
07/18/2001,09:51,57.53,57.53,57.53,57.53,1000
07/18/2001,09:52,57.5,57.5,57.42,57.42,11500
07/18/2001,09:53,57.75,57.75,57.75,57.75,100
07/18/2001,09:54,57.55,57.75,57.5,57.75,43000
07/18/2001,09:55,57.69,57.69,57.59,57.59,7400
07/18/2001,09:56,57.6,57.6,57.56,57.56,4000
07/18/2001,09:57,57.3,57.3,57.3,57.3,5000
07/18/2001,09:58,57.42,57.42,57.42,57.42,5000
07/18/2001,10:01,57.05,57.2,57,57,3000
07/18/2001,10:02,57,57,57,57,27700
07/18/2001,10:03,57.05,57.25,57,57.25,18400
07/18/2001,10:04,57.25,57.25,57.25,57.25,100
07/18/2001,10:05,57.15,57.15,57.15,57.15,100
07/18/2001,10:06,57,57,57,57,300
07/18/2001,10:07,57,57,57,57,200
07/18/2001,10:08,56.75,56.75,56.67,56.67,700
07/18/2001,10:10,56.65,56.65,56.65,56.65,10000
07/18/2001,10:12,56.74,56.85,56.74,56.77,2200
07/18/2001,10:13,56.76,57.01,56.76,57.01,700
07/18/2001,10:16,56.76,56.76,56.76,56.76,7500
07/18/2001,10:17,56.78,56.78,56.78,56.78,1000
07/18/2001,10:19,56.75,56.9,56.75,56.9,7700
07/18/2001,10:20,56.9,56.9,56.9,56.9,8900
07/18/2001,10:21,56.93,56.93,56.93,56.93,200
07/18/2001,10:24,57.12,57.12,57.12,57.12,4500
07/18/2001,10:26,57.29,57.29,57.14,57.14,3100
07/18/2001,10:27,57.3,57.38,57.3,57.38,6000
07/18/2001,10:28,57.38,57.48,57.38,57.48,600
07/18/2001,10:30,57.36,57.36,57.36,57.36,200
07/18/2001,10:31,57.06,57.06,57.06,57.06,400
07/18/2001,10:33,57,57,57,57,100
07/18/2001,10:34,56.86,56.94,56.86,56.94,1400
07/18/2001,10:35,56.88,56.88,56.88,56.88,300
07/18/2001,10:36,56.96,56.96,56.96,56.96,5200
07/18/2001,10:39,57.31,57.5,57.31,57.5,1100
07/18/2001,10:41,57.4,57.44,57.4,57.44,1000
07/18/2001,10:42,57.47,57.47,57.47,57.47,1000
07/18/2001,10:44,57.45,57.45,57.45,57.45,200
07/18/2001,10:45,57.28,57.28,57.28,57.28,300
07/18/2001,10:46,57.62,57.77,57.6,57.77,12000
07/18/2001,10:47,57.71,57.71,57.71,57.71,8500
07/18/2001,10:51,57.5,57.68,57.5,57.68,101200
07/18/2001,10:52,57.71,57.75,57.71,57.75,5500
07/18/2001,10:53,57.81,57.81,57.81,57.81,1000
07/18/2001,10:54,57.89,57.9,57.89,57.9,12700
07/18/2001,10:55,58.07,58.07,58.07,58.07,9800
07/18/2001,10:56,57.9,57.9,57.9,57.9,500
07/18/2001,10:57,57.95,57.95,57.95,57.95,10000
07/18/2001,10:59,57.93,57.93,57.9,57.9,15000
07/18/2001,11:00,57.67,57.67,57.67,57.67,1000
07/18/2001,11:02,57.75,57.75,57.75,57.75,10000
07/18/2001,11:03,57.71,57.71,57.71,57.71,100000
07/18/2001,11:07,57.67,57.67,57.67,57.67,200
07/18/2001,11:10,57.78,57.78,57.78,57.78,1000
07/18/2001,11:15,57.79,57.79,57.79,57.79,200
07/18/2001,11:21,57.93,57.93,57.93,57.93,500
07/18/2001,11:23,57.8,57.8,57.8,57.8,200
07/18/2001,11:24,57.65,57.65,57.65,57.65,800
07/18/2001,11:25,57.65,57.65,57.65,57.65,200
07/18/2001,11:29,57.51,57.51,57.51,57.51,400
07/18/2001,11:31,57.49,57.49,57.32,57.32,2100
07/18/2001,11:32,57.5,57.5,57.5,57.5,800
07/18/2001,11:33,57.5,57.5,57.5,57.5,800
07/18/2001,11:34,57.5,57.5,57.5,57.5,5000
07/18/2001,11:35,57.51,57.51,57.51,57.51,800
07/18/2001,11:42,57.51,57.51,57.51,57.51,300
07/18/2001,11:43,57.5,57.5,57.5,57.5,500
07/18/2001,11:53,57.5,57.55,57.5,57.55,1100
07/18/2001,11:55,57.59,57.59,57.59,57.59,100
07/18/2001,12:00,57.7,57.7,57.7,57.7,5000
07/18/2001,12:02,57.74,57.74,57.74,57.74,200
07/18/2001,12:06,57.75,57.75,57.75,57.75,500
07/18/2001,12:07,57.94,57.94,57.94,57.94,500
07/18/2001,12:08,58,58,57.85,57.85,700
07/18/2001,12:10,58.25,58.25,58.25,58.25,3000
07/18/2001,12:11,58.26,58.29,58.25,58.29,13100
07/18/2001,12:12,58.36,58.36,58.36,58.36,5000
07/18/2001,12:17,58.25,58.25,58.25,58.25,4500
07/18/2001,12:27,58,58,58,58,600
07/18/2001,12:32,58,58,58,58,100
07/18/2001,12:37,57.7,57.7,57.7,57.7,10000
07/18/2001,12:40,57.58,57.58,57.58,57.58,100
07/18/2001,12:41,57.61,57.61,57.61,57.61,200
07/18/2001,12:44,57.86,57.86,57.86,57.86,100
07/18/2001,12:45,58.07,58.07,58.07,58.07,5000
07/18/2001,12:48,57.96,57.96,57.96,57.96,1000
07/18/2001,12:49,58.08,58.08,58.08,58.08,1000
07/18/2001,12:53,58,58,57.85,58,14300
07/18/2001,12:54,58,58,58,58,1000
07/18/2001,12:55,58.04,58.05,58.04,58.05,2500
07/18/2001,12:56,58.07,58.07,58.07,58.07,2500
07/18/2001,13:00,58.24,58.25,58.24,58.25,2500
07/18/2001,13:01,58.25,58.25,58.25,58.25,150000
07/18/2001,13:03,58.4,58.4,58.4,58.4,7000
07/18/2001,13:04,58.4,58.4,58.39,58.39,3100
07/18/2001,13:05,58.49,58.68,58.49,58.68,1000
07/18/2001,13:07,58.72,58.85,58.6,58.69,2200
07/18/2001,13:08,58.7,58.75,58.7,58.75,9500
07/18/2001,13:09,58.59,58.59,58.59,58.59,300
07/18/2001,13:10,58.74,58.74,58.74,58.74,11000
07/18/2001,13:11,58.7,58.7,58.7,58.7,13000
07/18/2001,13:12,58.7,58.7,58.7,58.7,4500
07/18/2001,13:14,58.67,58.67,58.67,58.67,200
07/18/2001,13:17,58.6,58.64,58.6,58.64,1200
07/18/2001,13:18,58.7,58.7,58.7,58.7,15500
07/18/2001,13:19,58.74,58.74,58.74,58.74,2000
07/18/2001,13:21,58.91,58.91,58.91,58.91,100
07/18/2001,13:23,59.13,59.13,59.13,59.13,2000
07/18/2001,13:24,59,59,59,59,14000
07/18/2001,13:25,59.09,59.1,59.09,59.1,7200
07/18/2001,13:27,59.3,59.3,58.99,58.99,2100
07/18/2001,13:29,58.9,58.9,58.9,58.9,1000
07/18/2001,13:30,59.1,59.1,59.1,59.1,600
07/18/2001,13:32,59.3,59.31,59.3,59.31,5700
07/18/2001,13:33,59.26,59.26,59.26,59.26,1000
07/18/2001,13:35,59.37,59.37,59.37,59.37,1100
07/18/2001,13:37,59.35,59.35,59.35,59.35,10000
07/18/2001,13:38,59.43,59.43,59.43,59.43,1000
07/18/2001,13:39,59.25,59.25,59.25,59.25,3500
07/18/2001,13:40,59.25,59.39,59.25,59.39,5000
07/18/2001,13:41,59.38,59.39,59.38,59.39,3000
07/18/2001,13:42,59.4,59.4,59.4,59.4,2800
07/18/2001,13:43,59.4,59.4,59.4,59.4,6900
07/18/2001,13:44,59.58,59.58,59.58,59.58,1000
07/18/2001,13:45,59.54,59.54,59.54,59.54,1000
07/18/2001,13:46,59.57,59.57,59.32,59.32,600
07/18/2001,13:52,59.32,59.32,59.32,59.32,500
07/18/2001,13:54,59.39,59.39,59.39,59.39,200
07/18/2001,13:58,59.7,59.95,59.7,59.95,2800
07/18/2001,13:59,59.98,59.99,59.98,59.99,11000
07/18/2001,14:00,59.99,60.02,59.99,60.02,2100
07/18/2001,14:01,60,60,59.99,59.99,151000
07/18/2001,14:02,60.1,60.1,59.75,59.75,1200
07/18/2001,14:03,59.74,59.74,59.4,59.4,15000
07/18/2001,14:04,59.54,59.54,59.4,59.45,25300
07/18/2001,14:06,59.15,59.25,59.15,59.25,5500
07/18/2001,14:07,59.1,59.1,59.09,59.09,1300
07/18/2001,14:08,59,59,58.9,58.9,5000
07/18/2001,14:09,58.98,59,58.92,59,21000
07/18/2001,14:10,59.01,59.01,59.01,59.01,100000
07/18/2001,14:11,58.83,58.83,58.83,58.83,200
07/18/2001,14:12,59,59,59,59,5000
07/18/2001,14:13,59,59,58.81,59,600
07/18/2001,14:14,58.85,58.85,58.85,58.85,500
07/18/2001,14:15,58.75,58.85,58.75,58.85,2000
07/18/2001,14:16,58.7,58.7,58.7,58.7,1000
07/18/2001,14:17,58.69,58.69,58.32,58.32,77500
07/18/2001,14:18,58.39,58.39,58.39,58.39,400
07/18/2001,14:20,58.4,58.41,58.35,58.41,89800
07/18/2001,14:21,58.48,58.5,58.48,58.5,6500
07/18/2001,14:22,58.5,58.5,58.4,58.4,1800
07/18/2001,14:23,58.32,58.32,58.3,58.3,2300
07/18/2001,14:24,58.25,58.25,58.25,58.25,1000
07/18/2001,14:25,58.24,58.24,58.24,58.24,500
07/18/2001,14:26,57.95,57.95,57.87,57.87,77800
07/18/2001,14:29,57.71,57.8,57.71,57.8,4300
07/18/2001,14:31,57.75,57.75,57.61,57.61,7100
07/18/2001,14:32,57.81,57.89,57.81,57.89,13600
07/18/2001,14:33,58,58,57.9,57.9,21700
07/18/2001,14:34,58,58.02,57.9,58.02,31200
07/18/2001,14:35,58.15,58.25,58.15,58.25,2000
07/18/2001,14:36,58.29,58.29,58.29,58.29,1500
07/18/2001,14:37,58.44,58.44,58.29,58.29,1100
07/18/2001,14:38,58.2,58.2,58.2,58.2,500
07/18/2001,14:41,57.76,57.76,57.76,57.76,200
07/18/2001,14:43,58.04,58.04,58.04,58.04,100
07/18/2001,14:45,58.25,58.25,58.25,58.25,50000
07/18/2001,14:46,58.25,58.25,58.25,58.25,500
07/18/2001,14:47,58.35,58.35,58.35,58.35,10000
07/18/2001,14:48,58.03,58.03,58.03,58.03,200
07/18/2001,14:51,58.14,58.14,58.14,58.14,700
07/18/2001,14:53,58.15,58.15,58.15,58.15,600
07/18/2001,14:54,58.37,58.37,58.37,58.37,300
07/18/2001,14:55,58.37,58.37,58.37,58.37,500
07/18/2001,14:56,58.39,58.39,58.39,58.39,2000
07/18/2001,14:57,58.39,58.39,58.39,58.39,1000
07/18/2001,14:58,58.25,58.25,58.25,58.25,10000
07/18/2001,15:00,58.15,58.15,58.15,58.15,20000
07/18/2001,15:01,58.1,58.1,58.1,58.1,100
07/18/2001,15:02,58,58,58,58,1000
07/18/2001,15:03,57.84,57.84,57.84,57.84,1000
07/18/2001,15:05,57.8,57.8,57.8,57.8,1000
07/18/2001,15:07,57.67,57.67,57.67,57.67,1000
07/18/2001,15:09,57.94,57.94,57.94,57.94,2000
07/18/2001,15:10,57.94,57.98,57.94,57.98,1100
07/18/2001,15:11,57.98,57.98,57.98,57.98,200
07/18/2001,15:15,58,58,58,58,10000
07/18/2001,15:16,57.85,58.1,57.85,58.1,25200
07/18/2001,15:17,58.1,58.1,58.1,58.1,1100
07/18/2001,15:22,58.31,58.31,58.31,58.31,1500
07/18/2001,15:23,58.3,58.3,58.3,58.3,5000
07/18/2001,15:24,58.4,58.4,58.4,58.4,35000
07/18/2001,15:26,58.28,58.28,58.28,58.28,100
07/18/2001,15:27,58.12,58.12,58.12,58.12,200
07/18/2001,15:29,58.01,58.01,58.01,58.01,4000
07/18/2001,15:30,58.1,58.1,58.1,58.1,400
07/18/2001,15:31,58.01,58.11,58.01,58.11,5600
07/18/2001,15:35,58.11,58.11,58.11,58.11,100
07/18/2001,15:36,58.43,58.43,58.43,58.43,100
07/18/2001,15:38,58.5,58.65,58.5,58.65,10500
07/18/2001,15:39,58.68,58.68,58.68,58.68,3000
07/18/2001,15:40,58.5,58.5,58.5,58.5,100
07/18/2001,15:44,58.44,58.44,58.44,58.44,500
07/18/2001,15:45,58.43,58.43,58.43,58.43,1000
07/18/2001,15:47,58.52,58.52,58.52,58.52,100
07/18/2001,15:48,58.75,58.75,58.75,58.75,500
07/18/2001,15:49,58.75,58.82,58.74,58.74,12500
07/18/2001,15:50,58.82,58.83,58.82,58.83,2000
07/18/2001,15:51,58.82,58.82,58.82,58.82,400
07/18/2001,15:52,58.83,58.97,58.83,58.84,1300
07/18/2001,15:53,59,59.09,59,59.09,7600
07/18/2001,15:54,58.93,59.19,58.93,59.19,5100
07/18/2001,15:55,59.25,59.25,59.1,59.1,3500
07/18/2001,15:56,59.34,59.34,59.34,59.34,14500
07/18/2001,15:57,59.2,59.43,59.2,59.43,2200
07/18/2001,15:58,59.43,59.54,59.43,59.54,5600
07/18/2001,15:59,59.54,59.61,59.51,59.55,8400
07/18/2001,16:00,59.55,59.55,59.55,59.55,1500
07/18/2001,16:03,59.6,59.6,59.6,59.6,10000
07/18/2001,16:06,59.8,59.8,59.8,59.8,200
07/18/2001,16:29,59.79,59.79,59.79,59.79,500
07/19/2001,09:39,59.45,59.45,59.45,59.45,50900
07/19/2001,09:40,60,60.2,60,60.2,3300
07/19/2001,09:41,60,60,60,60,2600
07/19/2001,09:42,60.2,60.2,60.2,60.2,15000
07/19/2001,09:43,60.05,60.05,60.05,60.05,300
07/19/2001,09:44,59.95,59.95,59.95,59.95,9700
07/19/2001,09:45,59.95,59.95,59.75,59.75,1300
07/19/2001,09:46,59.65,59.8,59.65,59.8,25500
07/19/2001,09:47,59.69,59.69,59.57,59.69,10400
07/19/2001,09:48,59.73,59.73,59.73,59.73,30000
07/19/2001,09:49,59.75,59.75,59.75,59.75,3000
07/19/2001,09:50,59.85,60.17,59.85,60.17,2500
07/19/2001,09:51,60.17,60.17,60.17,60.17,5000
07/19/2001,09:52,60.2,60.27,60.2,60.27,1300
07/19/2001,09:53,60.29,60.45,60.29,60.29,3800
07/19/2001,09:54,60.58,60.58,60.5,60.5,2500
07/19/2001,09:55,60.3,60.3,60.21,60.21,700
07/19/2001,09:56,60.21,60.3,60.21,60.25,10200
07/19/2001,09:57,60.12,60.12,60.12,60.12,27000
07/19/2001,09:58,60.15,60.15,60.15,60.15,20100
07/19/2001,09:59,60.24,60.25,60.15,60.25,9100
07/19/2001,10:00,60.16,60.25,60.16,60.25,8200
07/19/2001,10:01,60.2,60.24,60.15,60.24,8900
07/19/2001,10:02,60.44,60.44,60.15,60.15,5600
07/19/2001,10:03,60.15,60.15,60.15,60.15,4500
07/19/2001,10:04,60,60,60,60,7400
07/19/2001,10:05,60.1,60.15,60,60.15,61600
07/19/2001,10:06,60.15,60.15,60.15,60.15,1700
07/19/2001,10:07,60.2,60.27,60.2,60.27,38300
07/19/2001,10:09,60.4,60.4,60.09,60.2,105300
07/19/2001,10:16,59.65,59.65,59.65,59.65,300
07/19/2001,10:18,59.62,59.62,59.62,59.62,100
07/19/2001,10:19,59.87,59.87,59.87,59.87,100
07/19/2001,10:20,59.8,59.8,59.8,59.8,200
07/19/2001,10:23,59.82,59.91,59.81,59.91,1400
07/19/2001,10:25,59.75,59.75,59.75,59.75,500
07/19/2001,10:26,59.49,59.49,59.49,59.49,9500
07/19/2001,10:27,59.53,59.53,59.53,59.53,2800
07/19/2001,10:29,59.36,59.36,59.29,59.31,3100
07/19/2001,10:31,59.6,59.6,59.6,59.6,1000
07/19/2001,10:32,59.67,59.67,59.67,59.67,5000
07/19/2001,10:35,59.55,59.55,59.55,59.55,100
07/19/2001,10:37,59.28,59.28,59.28,59.28,2000
07/19/2001,10:38,59.16,59.16,59.16,59.16,4000
07/19/2001,10:39,59.1,59.1,59.1,59.1,10000
07/19/2001,10:41,59.31,59.45,59.31,59.45,2700
07/19/2001,10:42,59.4,59.48,59.4,59.48,4900
07/19/2001,10:43,59.25,59.25,59.25,59.25,7500
07/19/2001,10:44,59.63,59.63,59.63,59.63,2000
07/19/2001,10:51,59.9,59.9,59.9,59.9,100
07/19/2001,10:52,60.08,60.23,60.08,60.23,7500
07/19/2001,10:55,60.07,60.07,60.07,60.07,1000
07/19/2001,10:58,59.85,59.85,59.85,59.85,3000
07/19/2001,10:59,59.85,59.86,59.85,59.86,3200
07/19/2001,11:00,60.05,60.05,60.05,60.05,10300
07/19/2001,11:01,60.05,60.1,60.05,60.1,10200
07/19/2001,11:02,60.25,60.25,60.25,60.25,5000
07/19/2001,11:03,60.25,60.25,60.25,60.25,6000
07/19/2001,11:04,60.25,60.25,60.25,60.25,9000
07/19/2001,11:05,60.3,60.3,60.3,60.3,10000
07/19/2001,11:06,60.4,60.4,60.4,60.4,500
07/19/2001,11:07,60.44,60.45,60.44,60.45,5800
07/19/2001,11:08,60.55,60.55,60.55,60.55,5000
07/19/2001,11:09,60.44,60.44,60.44,60.44,500
07/19/2001,11:10,60.4,60.4,60.4,60.4,100
07/19/2001,11:11,60.39,60.39,60.31,60.31,9400
07/19/2001,11:12,60.4,60.4,60.4,60.4,10100
07/19/2001,11:13,60.31,60.31,60.31,60.31,1000
07/19/2001,11:14,60.31,60.31,60.31,60.31,300
07/19/2001,11:19,60.92,60.92,60.92,60.92,3000
07/19/2001,11:24,60.56,60.56,60.56,60.56,800
07/19/2001,11:25,60.56,60.56,60.56,60.56,5000
07/19/2001,11:27,60.72,60.72,60.67,60.67,300
07/19/2001,11:28,60.75,60.75,60.75,60.75,500
07/19/2001,11:30,60.52,60.52,60.52,60.52,500
07/19/2001,11:34,60.75,60.75,60.75,60.75,600
07/19/2001,11:35,60.81,60.81,60.81,60.81,5000
07/19/2001,11:36,60.9,60.9,60.9,60.9,500
07/19/2001,11:38,60.81,60.89,60.8,60.8,13200
07/19/2001,11:39,60.89,60.89,60.76,60.76,13000
07/19/2001,11:40,60.75,60.75,60.75,60.75,30000
07/19/2001,11:49,60.5,60.5,60.5,60.5,500
07/19/2001,11:51,60.49,60.49,60.49,60.49,100
07/19/2001,11:52,60.5,60.5,60.5,60.5,200
07/19/2001,11:59,60.4,60.4,60.4,60.4,500
07/19/2001,12:01,60.4,60.4,60.4,60.4,100
07/19/2001,12:02,60.4,60.4,60.4,60.4,500
07/19/2001,12:03,60.4,60.4,60.4,60.4,500
07/19/2001,12:04,60.42,60.45,60.42,60.45,2500
07/19/2001,12:06,60.4,60.4,60.4,60.4,1000
07/19/2001,12:07,60.69,60.69,60.69,60.69,200
07/19/2001,12:10,60.7,60.7,60.7,60.7,200
07/19/2001,12:11,60.7,60.72,60.7,60.72,4000
07/19/2001,12:13,60.6,60.6,60.6,60.6,100
07/19/2001,12:14,60.5,60.5,60.5,60.5,200
07/19/2001,12:23,60.32,60.32,60.32,60.32,100
07/19/2001,12:25,60.3,60.3,60.3,60.3,100
07/19/2001,12:28,60.3,60.3,60.3,60.3,400
07/19/2001,12:29,60.27,60.27,60.25,60.25,700
07/19/2001,12:30,60.3,60.3,60.3,60.3,500
07/19/2001,12:35,60.25,60.25,60.25,60.25,100
07/19/2001,12:36,60.1,60.1,60.1,60.1,500
07/19/2001,12:41,60.1,60.1,60.1,60.1,1000
07/19/2001,12:43,60.32,60.32,60.32,60.32,100
07/19/2001,12:44,60.54,60.54,60.5,60.5,1500
07/19/2001,12:51,60.5,60.5,60.5,60.5,2500
07/19/2001,12:56,60.4,60.4,60.4,60.4,300
07/19/2001,13:01,60.3,60.3,60.3,60.3,8000
07/19/2001,13:03,60.13,60.13,60.13,60.13,300
07/19/2001,13:09,60.36,60.37,60.36,60.37,400
07/19/2001,13:12,60.47,60.47,60.47,60.47,200
07/19/2001,13:13,60.54,60.54,60.54,60.54,800
07/19/2001,13:22,60.59,60.59,60.59,60.59,100
07/19/2001,13:24,60.65,60.65,60.65,60.65,2500
07/19/2001,13:28,60.4,60.4,60.4,60.4,600
07/19/2001,13:34,60.6,60.6,60.6,60.6,700
07/19/2001,13:40,60.43,60.43,60.43,60.43,10000
07/19/2001,13:41,60.48,60.48,60.48,60.48,100
07/19/2001,13:42,60.5,60.5,60.49,60.49,2600
07/19/2001,13:43,60.43,60.5,60.43,60.5,7600
07/19/2001,13:46,60.31,60.31,60.31,60.31,2500
07/19/2001,13:48,60.54,60.54,60.54,60.54,2500
07/19/2001,13:51,60.25,60.25,60.25,60.25,200
07/19/2001,13:54,60.16,60.16,60.16,60.16,500
07/19/2001,13:57,60.2,60.2,60.2,60.2,500
07/19/2001,14:10,60,60,60,60,900
07/19/2001,14:11,60.17,60.2,60.17,60.2,200
07/19/2001,14:12,60.25,60.25,60.25,60.25,5000
07/19/2001,14:14,60.13,60.13,60.06,60.06,2700
07/19/2001,14:16,60,60,60,60,1000
07/19/2001,14:18,59.98,59.98,59.98,59.98,100
07/19/2001,14:20,60.25,60.25,60.25,60.25,300
07/19/2001,14:28,60.3,60.3,60.3,60.3,1000
07/19/2001,14:29,60.41,60.41,60.41,60.41,100
07/19/2001,14:34,60.54,60.54,60.54,60.54,300
07/19/2001,14:35,60.55,60.55,60.55,60.55,500
07/19/2001,14:36,60.69,60.69,60.69,60.69,500
07/19/2001,14:45,60.67,60.67,60.67,60.67,100
07/19/2001,14:51,60.8,60.8,60.8,60.8,400
07/19/2001,14:53,60.98,60.98,60.98,60.98,100
07/19/2001,14:56,60.8,60.8,60.62,60.62,800
07/19/2001,15:00,60.8,60.8,60.8,60.8,2500
07/19/2001,15:04,60.6,60.6,60.6,60.6,1500
07/19/2001,15:08,60.56,60.56,60.56,60.56,800
07/19/2001,15:10,60.39,60.39,60.39,60.39,5000
07/19/2001,15:12,60.56,60.6,60.56,60.6,2500
07/19/2001,15:19,60.6,60.6,60.6,60.6,5000
07/19/2001,15:20,60.79,60.79,60.79,60.79,200
07/19/2001,15:24,60.6,60.6,60.6,60.6,500
07/19/2001,15:25,60.56,60.56,60.56,60.56,700
07/19/2001,15:28,60.5,60.5,60.5,60.5,500
07/19/2001,15:43,60.77,60.79,60.77,60.79,400
07/19/2001,15:45,60.79,60.79,60.79,60.79,500
07/19/2001,15:47,60.65,60.77,60.65,60.77,400
07/19/2001,15:51,60.65,60.65,60.65,60.65,5000
07/19/2001,15:53,60.55,60.55,60.55,60.55,500
07/19/2001,15:54,60.5,60.5,60.5,60.5,10000
07/19/2001,15:57,60.6,60.6,60.6,60.6,300
07/19/2001,15:58,60.51,60.51,60.51,60.51,5000
07/19/2001,15:59,60.67,60.7,60.67,60.7,1500
07/20/2001,09:41,62.3,62.3,62.3,62.3,57600
07/20/2001,09:42,62.3,62.3,62.3,62.3,1000
07/20/2001,09:43,62.4,62.4,62.4,62.4,2500
07/20/2001,09:44,62.1,62.1,62.1,62.1,900
07/20/2001,09:45,62,62,61.86,61.86,700
07/20/2001,09:46,61.75,61.75,61.75,61.75,1200
07/20/2001,09:48,61.96,61.98,61.68,61.98,300
07/20/2001,09:49,61.99,61.99,61.9,61.9,500
07/20/2001,09:50,62,62,62,62,100
07/20/2001,09:51,62.3,62.3,62.2,62.2,100100
07/20/2001,09:52,62.39,62.4,62.25,62.39,36600
07/20/2001,09:54,62.3,62.3,62.2,62.2,55100
07/20/2001,09:55,62.2,62.29,62,62,5500
07/20/2001,09:57,62.3,62.3,62.3,62.3,5800
07/20/2001,09:58,62.3,62.3,62.3,62.3,1300
07/20/2001,09:59,62.4,62.4,62.4,62.4,200
07/20/2001,10:05,62.13,62.13,62.13,62.13,700
07/20/2001,10:06,62.13,62.25,62.13,62.25,2000
07/20/2001,10:08,62.4,62.4,62.4,62.4,5000
07/20/2001,10:11,62.35,62.35,62.35,62.35,12100
07/20/2001,10:12,62.35,62.35,62.35,62.35,2900
07/20/2001,10:13,62.34,62.34,62.34,62.34,300
07/20/2001,10:14,62.05,62.17,62.05,62.05,10600
07/20/2001,10:16,62.15,62.15,62.15,62.15,100
07/20/2001,10:19,62.15,62.15,62.15,62.15,300
07/20/2001,10:20,62.2,62.2,62.2,62.2,200
07/20/2001,10:21,62.06,62.06,62.06,62.06,300
07/20/2001,10:22,62.01,62.01,62.01,62.01,4700
07/20/2001,10:23,62.12,62.15,62.12,62.15,1200
07/20/2001,10:24,62.1,62.2,62.1,62.2,2100
07/20/2001,10:26,62.25,62.25,62.25,62.25,500
07/20/2001,10:28,62.48,62.48,62.48,62.48,500
07/20/2001,10:29,62.33,62.33,62.33,62.33,1000
07/20/2001,10:30,62.34,62.34,62.32,62.32,1200
07/20/2001,10:31,62.17,62.17,62.17,62.17,4000
07/20/2001,10:33,62.25,62.3,62.19,62.3,6500
07/20/2001,10:34,62.42,62.42,62.42,62.42,2500
07/20/2001,10:36,62.42,62.42,62.42,62.42,2400
07/20/2001,10:41,62.49,62.49,62.49,62.49,100
07/20/2001,10:44,62.49,62.49,62.49,62.49,1100
07/20/2001,10:45,62.49,62.49,62.49,62.49,1000
07/20/2001,10:46,62.42,62.42,62.42,62.42,25000
07/20/2001,10:48,62.42,62.49,62.42,62.49,30400
07/20/2001,10:51,62.47,62.47,62.47,62.47,1000
07/20/2001,10:52,62.48,62.48,62.48,62.48,5000
07/20/2001,10:53,62.5,62.5,62.5,62.5,5000
07/20/2001,10:55,62.66,62.66,62.66,62.66,100
07/20/2001,11:00,62.35,62.58,62.35,62.58,2600
07/20/2001,11:02,62.4,62.4,62.4,62.4,700
07/20/2001,11:03,62.48,62.48,62.34,62.34,500
07/20/2001,11:04,62.31,62.31,62.31,62.31,1000
07/20/2001,11:08,62.3,62.3,62.3,62.3,1100
07/20/2001,11:09,62.3,62.3,62.3,62.3,500
07/20/2001,11:10,62.3,62.3,62.3,62.3,400
07/20/2001,11:11,62.29,62.29,62.29,62.29,1100
07/20/2001,11:12,62.29,62.39,62.29,62.39,2600
07/20/2001,11:13,62.39,62.39,62.39,62.39,100
07/20/2001,11:14,62.45,62.45,62.45,62.45,200
07/20/2001,11:15,62.44,62.44,62.44,62.44,200
07/20/2001,11:16,62.3,62.44,62.3,62.44,5100
07/20/2001,11:17,62.43,62.43,62.43,62.43,100
07/20/2001,11:19,62.2,62.2,62.2,62.2,100
07/20/2001,11:21,62.4,62.4,62.4,62.4,3000
07/20/2001,11:23,62.45,62.45,62.45,62.45,3800
07/20/2001,11:24,62.49,62.5,62.49,62.5,5200
07/20/2001,11:27,62.84,62.84,62.84,62.84,1200
07/20/2001,11:29,62.75,62.75,62.75,62.75,100
07/20/2001,11:32,62.89,62.9,62.89,62.9,11000
07/20/2001,11:33,63,63,63,63,200
07/20/2001,11:36,62.77,62.77,62.77,62.77,400
07/20/2001,11:37,62.95,62.95,62.95,62.95,100
07/20/2001,11:39,62.93,62.93,62.93,62.93,20000
07/20/2001,11:40,62.95,62.95,62.9,62.9,6000
07/20/2001,11:42,63,63,63,63,10400
07/20/2001,11:43,62.99,63,62.99,63,5300
07/20/2001,11:47,63.27,63.27,63.27,63.27,100
07/20/2001,11:48,63.26,63.26,63.07,63.07,2900
07/20/2001,11:49,63.07,63.07,63.07,63.07,400
07/20/2001,11:50,63.15,63.15,63.15,63.15,30300
07/20/2001,11:52,63.15,63.15,63.15,63.15,3000
07/20/2001,11:54,63.1,63.1,63.1,63.1,100000
07/20/2001,12:00,63.1,63.2,63.1,63.2,2400
07/20/2001,12:03,63,63,63,63,1000
07/20/2001,12:04,62.98,62.98,62.98,62.98,2500
07/20/2001,12:09,63.17,63.18,63.17,63.18,800
07/20/2001,12:10,63.17,63.17,63.17,63.17,500
07/20/2001,12:13,63.18,63.18,63.18,63.18,500
07/20/2001,12:23,63.1,63.1,63.1,63.1,1500
07/20/2001,12:25,63.27,63.27,63.27,63.27,100
07/20/2001,12:29,63.2,63.2,63.2,63.2,500
07/20/2001,12:32,63.3,63.3,63.3,63.3,5000
07/20/2001,12:34,63.25,63.25,63.25,63.25,500
07/20/2001,12:35,63.3,63.3,63.3,63.3,200
07/20/2001,12:40,63.28,63.28,63.28,63.28,2500
07/20/2001,12:41,63.28,63.28,63.28,63.28,10000
07/20/2001,12:43,63.4,63.4,63.4,63.4,3000
07/20/2001,12:44,63.4,63.4,63.4,63.4,4100
07/20/2001,12:45,63.46,63.46,63.46,63.46,500
07/20/2001,12:46,63.4,63.4,63.4,63.4,10000
07/20/2001,12:47,63.48,63.48,63.48,63.48,200
07/20/2001,12:49,63.39,63.39,63.39,63.39,10000
07/20/2001,12:50,63.31,63.31,63.31,63.31,5000
07/20/2001,12:51,63.3,63.3,63.3,63.3,5000
07/20/2001,13:01,63.44,63.45,63.44,63.45,700
07/20/2001,13:12,63.49,63.49,63.49,63.49,2400
07/20/2001,13:17,63.4,63.4,63.4,63.4,1100
07/20/2001,13:22,63.3,63.3,63.3,63.3,500
07/20/2001,13:23,63.3,63.3,63.3,63.3,1500
07/20/2001,13:25,63.16,63.16,63.16,63.16,2800
07/20/2001,13:26,63.3,63.3,63.3,63.3,1000
07/20/2001,13:28,63.38,63.38,63.38,63.38,500
07/20/2001,13:31,63.2,63.2,63.2,63.2,35000
07/20/2001,13:36,63.29,63.29,63.2,63.2,2600
07/20/2001,13:37,63.29,63.29,63.29,63.29,2400
07/20/2001,13:38,63.3,63.3,63.3,63.3,2700
07/20/2001,13:42,63.47,63.47,63.47,63.47,100
07/20/2001,13:47,63.44,63.44,63.44,63.44,100
07/20/2001,13:53,63.25,63.25,63.25,63.25,100
07/20/2001,13:57,63.25,63.25,63.25,63.25,100
07/20/2001,14:02,63.25,63.25,63.25,63.25,100
07/20/2001,14:08,63.4,63.4,63.4,63.4,2000
07/20/2001,14:09,63.28,63.28,63.28,63.28,3000
07/20/2001,14:11,63.28,63.28,63.28,63.28,100
07/20/2001,14:12,63.28,63.47,63.28,63.47,1700
07/20/2001,14:13,63.35,63.35,63.35,63.35,100
07/20/2001,14:21,63.25,63.25,63.22,63.22,1000
07/20/2001,14:22,63.22,63.22,63.22,63.22,900
07/20/2001,14:23,63.35,63.35,63.35,63.35,1500
07/20/2001,14:26,63.3,63.3,63.3,63.3,100
07/20/2001,14:31,63.47,63.47,63.47,63.47,200
07/20/2001,14:32,63.4,63.4,63.4,63.4,1000
07/20/2001,14:41,63.47,63.47,63.47,63.47,100
07/20/2001,14:43,63.5,63.5,63.5,63.5,7000
07/20/2001,14:45,63.59,63.59,63.59,63.59,500
07/20/2001,14:48,63.6,63.6,63.6,63.6,400
07/20/2001,14:53,63.89,63.89,63.89,63.89,500
07/20/2001,14:55,63.7,63.7,63.7,63.7,1000
07/20/2001,14:56,63.95,63.95,63.95,63.95,500
07/20/2001,15:00,63.82,63.82,63.82,63.82,5000
07/20/2001,15:01,63.98,63.98,63.98,63.98,2300
07/20/2001,15:02,63.82,63.82,63.82,63.82,5000
07/20/2001,15:04,63.57,63.57,63.57,63.57,5000
07/20/2001,15:05,63.54,63.54,63.54,63.54,5000
07/20/2001,15:06,63.75,63.75,63.42,63.42,10000
07/20/2001,15:08,63.6,63.6,63.6,63.6,1000
07/20/2001,15:09,63.65,63.65,63.65,63.65,200
07/20/2001,15:11,63.65,63.65,63.65,63.65,9000
07/20/2001,15:13,63.65,63.7,63.65,63.7,14000
07/20/2001,15:15,63.75,63.75,63.75,63.75,100
07/20/2001,15:17,63.75,63.75,63.75,63.75,2300
07/20/2001,15:19,63.89,63.89,63.83,63.83,25300
07/20/2001,15:20,63.8,63.8,63.8,63.8,9000
07/20/2001,15:21,63.9,63.9,63.9,63.9,5100
07/20/2001,15:23,63.9,63.9,63.9,63.9,100
07/20/2001,15:25,63.99,64,63.99,64,20000
07/20/2001,15:27,64,64,64,64,100
07/20/2001,15:28,63.85,63.85,63.85,63.85,100
07/20/2001,15:29,63.94,63.94,63.75,63.75,2700
07/20/2001,15:30,63.9,63.9,63.72,63.72,2100
07/20/2001,15:34,63.76,63.9,63.76,63.9,1400
07/20/2001,15:35,63.9,63.9,63.9,63.9,15000
07/20/2001,15:36,63.74,63.74,63.74,63.74,500
07/20/2001,15:37,63.85,63.85,63.85,63.85,100
07/20/2001,15:38,63.94,63.94,63.94,63.94,300
07/20/2001,15:40,63.79,63.95,63.79,63.95,700
07/20/2001,15:45,63.82,63.82,63.82,63.82,5000
07/20/2001,15:50,63.8,63.8,63.72,63.72,5000
07/20/2001,15:54,63.96,63.96,63.96,63.96,400
07/20/2001,15:55,63.99,64,63.99,64,3100
07/20/2001,15:57,64.01,64.08,64.01,64.08,700
07/20/2001,15:58,64.1,64.1,64.1,64.1,600
07/20/2001,15:59,64.1,64.1,64.1,64.1,2500
07/23/2001,09:38,64.99,64.99,64.99,64.99,20400
07/23/2001,09:39,64.99,64.99,64.99,64.99,12500
07/23/2001,09:40,64.94,64.95,64.94,64.95,10100
07/23/2001,09:41,64.75,64.75,64.75,64.75,1000
07/23/2001,09:42,64.53,64.55,64.52,64.52,6100
07/23/2001,09:43,64.7,64.75,64.7,64.75,7000
07/23/2001,09:44,64.7,64.7,64.7,64.7,4000
07/23/2001,09:45,64.92,65,64.92,65,6300
07/23/2001,09:46,65.05,65.05,65.01,65.02,10500
07/23/2001,09:47,65.1,65.1,65.05,65.05,2000
07/23/2001,09:48,65.14,65.19,65.07,65.07,16900
07/23/2001,09:49,65.19,65.2,65,65.2,64800
07/23/2001,09:50,65,65,64.77,64.77,2300
07/23/2001,09:51,64.9,64.99,64.8,64.8,15000
07/23/2001,09:52,64.97,64.97,64.97,64.97,2500
07/23/2001,09:53,65.02,65.05,64.7,65.05,15800
07/23/2001,09:54,65.06,65.06,65.06,65.06,100
07/23/2001,09:55,65.05,65.05,65.05,65.05,3500
07/23/2001,09:56,65.05,65.05,65.05,65.05,2500
07/23/2001,09:57,65.05,65.05,65.05,65.05,7000
07/23/2001,09:58,65,65,64.85,64.85,1000
07/23/2001,09:59,65.05,65.05,65,65,3500
07/23/2001,10:00,65.2,65.35,65.2,65.35,2300
07/23/2001,10:01,65,65,65,65,25000
07/23/2001,10:02,65.05,65.2,65.05,65.2,60000
07/23/2001,10:03,65.2,65.36,65.2,65.36,25500
07/23/2001,10:04,65.3,65.3,65.15,65.15,800
07/23/2001,10:05,65.2,65.25,64.93,65.25,35100
07/23/2001,10:06,64.9,64.9,64.9,64.9,15000
07/23/2001,10:08,64.82,65.01,64.82,65.01,25300
07/23/2001,10:09,64.82,65,64.82,65,10100
07/23/2001,10:10,65,65,64.83,65,5500
07/23/2001,10:11,65.1,65.1,65.1,65.1,20000
07/23/2001,10:13,64.8,64.8,64.8,64.8,3000
07/23/2001,10:14,64.75,64.97,64.75,64.78,2100
07/23/2001,10:15,64.8,64.8,64.75,64.77,22000
07/23/2001,10:17,64.81,64.81,64.81,64.81,18000
07/23/2001,10:18,64.97,64.97,64.76,64.76,25900
07/23/2001,10:20,64.6,64.6,64.6,64.6,200
07/23/2001,10:21,64.6,64.6,64.5,64.5,15100
07/23/2001,10:22,64.47,64.5,64.47,64.5,21200
07/23/2001,10:23,64.4,64.45,64.4,64.45,4000
07/23/2001,10:24,64.58,64.58,64.58,64.58,300
07/23/2001,10:26,64.58,64.58,64.42,64.42,3500
07/23/2001,10:29,64.4,64.4,64.3,64.3,10400
07/23/2001,10:30,64.25,64.25,64.25,64.25,6500
07/23/2001,10:31,64.25,64.26,64.23,64.25,14500
07/23/2001,10:33,64.32,64.32,64.3,64.3,13600
07/23/2001,10:34,64.27,64.27,64.27,64.27,2500
07/23/2001,10:35,64.23,64.23,64.23,64.23,1000
07/23/2001,10:36,64.1,64.1,64.1,64.1,2900
07/23/2001,10:37,64.06,64.06,64.06,64.06,500
07/23/2001,10:38,64.04,64.04,64.04,64.04,100
07/23/2001,10:39,64.16,64.16,64.03,64.03,16200
07/23/2001,10:40,64.08,64.08,64.01,64.01,8500
07/23/2001,10:41,63.98,64.01,63.98,64.01,37600
07/23/2001,10:42,64.05,64.05,64.01,64.01,26000
07/23/2001,10:43,64.01,64.01,64.01,64.01,100
07/23/2001,10:46,63.7,63.7,63.7,63.7,1000
07/23/2001,10:47,63.7,63.7,63.7,63.7,10000
07/23/2001,10:48,63.7,63.7,63.7,63.7,100
07/23/2001,10:49,63.61,63.61,63.55,63.55,26900
07/23/2001,10:50,63.52,63.55,63.52,63.55,11000
07/23/2001,10:51,63.55,63.55,63.55,63.55,14500
07/23/2001,10:57,63.68,63.68,63.68,63.68,500
07/23/2001,11:01,63.77,63.77,63.77,63.77,500
07/23/2001,11:02,63.81,63.81,63.81,63.81,4500
07/23/2001,11:04,63.83,63.86,63.83,63.86,4000
07/23/2001,11:10,64,64,64,64,4000
07/23/2001,11:11,64,64,64,64,17200
07/23/2001,11:14,64,64,64,64,35000
07/23/2001,11:15,63.9,63.9,63.9,63.9,500
07/23/2001,11:16,63.85,63.85,63.85,63.85,23500
07/23/2001,11:20,64.17,64.17,64.17,64.17,100
07/23/2001,11:22,64.13,64.13,64.13,64.13,300
07/23/2001,11:23,64.1,64.1,64.1,64.1,20000
07/23/2001,11:24,64.18,64.18,64.18,64.18,1500
07/23/2001,11:26,64.1,64.1,64.1,64.1,2000
07/23/2001,11:28,64,64,64,64,2300
07/23/2001,11:30,64.19,64.19,64.19,64.19,100
07/23/2001,11:31,64.2,64.2,64.2,64.2,100
07/23/2001,11:32,64.2,64.2,64.2,64.2,100
07/23/2001,11:36,64.1,64.1,64.1,64.1,500
07/23/2001,11:41,63.99,63.99,63.99,63.99,200
07/23/2001,11:43,63.98,63.98,63.98,63.98,200
07/23/2001,11:49,64.07,64.07,64.07,64.07,1000
07/23/2001,11:51,64.07,64.07,64.07,64.07,1000
07/23/2001,12:03,64.07,64.07,64.07,64.07,200
07/23/2001,12:07,64.35,64.35,64.35,64.35,200
07/23/2001,12:08,64.3,64.3,64.3,64.3,1000
07/23/2001,12:09,64.35,64.35,64.35,64.35,500
07/23/2001,12:11,64.3,64.3,64.3,64.3,500
07/23/2001,12:24,64.3,64.3,64.3,64.3,300
07/23/2001,12:37,64.2,64.2,64.2,64.2,500
07/23/2001,12:42,64.27,64.27,64.27,64.27,100
07/23/2001,12:46,64,64,64,64,2000
07/23/2001,12:48,64,64,64,64,100
07/23/2001,13:04,64.2,64.2,64.2,64.2,200
07/23/2001,13:05,64.21,64.21,64.21,64.21,200
07/23/2001,13:06,64.28,64.28,64.28,64.28,25000
07/23/2001,13:11,64.45,64.45,64.45,64.45,500
07/23/2001,13:16,64.35,64.35,64.35,64.35,100
07/23/2001,13:17,64.35,64.4,64.35,64.4,1300
07/23/2001,13:18,64.43,64.43,64.43,64.43,400
07/23/2001,13:20,64.3,64.3,64.3,64.3,5000
07/23/2001,13:24,64.5,64.5,64.5,64.5,1000
07/23/2001,13:28,64.58,64.58,64.58,64.58,200
07/23/2001,13:30,64.55,64.57,64.55,64.57,10000
07/23/2001,13:36,64.75,64.75,64.75,64.75,2000
07/23/2001,13:39,64.61,64.61,64.61,64.61,400
07/23/2001,13:43,64.82,64.82,64.82,64.82,1000
07/23/2001,13:48,64.85,64.85,64.85,64.85,300
07/23/2001,13:49,64.83,64.83,64.83,64.83,1000
07/23/2001,13:53,64.97,64.97,64.97,64.97,1000
07/23/2001,13:54,64.97,65,64.97,65,1600
07/23/2001,13:55,65,65.06,64.99,64.99,3500
07/23/2001,13:59,64.9,64.9,64.9,64.9,500
07/23/2001,14:08,64.75,64.75,64.75,64.75,45000
07/23/2001,14:15,64.66,64.66,64.66,64.66,1600
07/23/2001,14:16,64.76,64.76,64.76,64.76,800
07/23/2001,14:17,64.76,64.76,64.76,64.76,700
07/23/2001,14:18,64.76,64.76,64.76,64.76,600
07/23/2001,14:37,64.79,64.79,64.79,64.79,200
07/23/2001,14:48,65,65,65,65,500
07/23/2001,14:57,65.08,65.08,65.08,65.08,500
07/23/2001,14:58,65.09,65.09,65.09,65.09,1000
07/23/2001,15:00,65.15,65.19,65.15,65.19,1200
07/23/2001,15:01,65.19,65.19,65.19,65.19,100
07/23/2001,15:03,65.1,65.1,65.1,65.1,10000
07/23/2001,15:06,64.98,64.98,64.85,64.85,600
07/23/2001,15:07,64.8,64.8,64.8,64.8,1500
07/23/2001,15:09,64.99,65,64.99,65,7000
07/23/2001,15:10,64.99,65,64.99,65,12000
07/23/2001,15:11,64.91,64.91,64.91,64.91,1000
07/23/2001,15:12,64.9,64.9,64.9,64.9,101100
07/23/2001,15:13,64.84,64.84,64.84,64.84,1600
07/23/2001,15:14,64.75,64.75,64.75,64.75,600
07/23/2001,15:15,64.67,64.67,64.67,64.67,1000
07/23/2001,15:19,64.58,64.58,64.58,64.58,10000
07/23/2001,15:20,64.54,64.54,64.54,64.54,17500
07/23/2001,15:21,64.55,64.55,64.55,64.55,1600
07/23/2001,15:22,64.58,64.58,64.58,64.58,100
07/23/2001,15:26,64.51,64.51,64.51,64.51,3000
07/23/2001,15:31,64.63,64.63,64.63,64.63,50000
07/23/2001,15:36,64.99,64.99,64.99,64.99,200
07/23/2001,15:39,64.91,64.91,64.73,64.73,2500
07/23/2001,15:41,64.81,64.81,64.81,64.81,1000
07/23/2001,15:44,64.7,64.7,64.7,64.7,1000
07/23/2001,15:45,64.69,64.69,64.68,64.68,2100
07/23/2001,15:46,64.6,64.6,64.6,64.6,5000
07/23/2001,15:47,64.6,64.6,64.6,64.6,2500
07/23/2001,15:56,64.69,64.69,64.69,64.69,200
07/24/2001,09:34,64.55,64.55,64.55,64.55,2100
07/24/2001,09:36,64.05,64.05,64,64,10600
07/24/2001,09:37,63.96,63.96,63.96,63.96,2000
07/24/2001,09:38,64.15,64.15,64,64,10500
07/24/2001,09:41,63.82,63.82,63.75,63.75,1600
07/24/2001,09:42,63.85,63.85,63.65,63.67,24600
07/24/2001,09:43,63.67,63.67,63.5,63.5,5500
07/24/2001,09:44,63.5,63.5,63.5,63.5,5100
07/24/2001,09:45,63.48,63.48,63.4,63.4,1100
07/24/2001,09:46,63.63,63.74,63.52,63.74,1100
07/24/2001,09:48,63.81,63.81,63.6,63.6,1500
07/24/2001,09:49,63.75,63.75,63.4,63.4,35000
07/24/2001,09:50,63.35,63.35,63.28,63.28,20300
07/24/2001,09:51,63.51,63.51,63.51,63.51,900
07/24/2001,09:52,63.3,63.3,63.15,63.15,10500
07/24/2001,09:53,63.2,63.24,63.2,63.24,25000
07/24/2001,09:54,63.3,63.3,63.3,63.3,300
07/24/2001,09:56,63.5,63.5,63.5,63.5,35000
07/24/2001,09:57,63.55,63.55,63.5,63.5,72500
07/24/2001,09:58,63.45,63.45,63.45,63.45,25000
07/24/2001,10:01,63.9,63.9,63.9,63.9,35000
07/24/2001,10:03,63.83,63.85,63.83,63.85,101000
07/24/2001,10:06,64.25,64.25,64.25,64.25,9500
07/24/2001,10:07,64.25,64.25,64.22,64.22,9600
07/24/2001,10:08,64.25,64.25,64.12,64.12,52500
07/24/2001,10:10,63.91,63.91,63.91,63.91,1000
07/24/2001,10:11,63.94,63.94,63.94,63.94,1500
07/24/2001,10:12,64.25,64.25,64.25,64.25,2300
07/24/2001,10:14,63.86,63.86,63.64,63.64,6000
07/24/2001,10:19,63.9,63.9,63.86,63.86,2200
07/24/2001,10:30,64.1,64.1,64.1,64.1,100
07/24/2001,10:35,64.2,64.2,64.2,64.2,100
07/24/2001,10:38,63.82,63.82,63.82,63.82,100
07/24/2001,10:39,63.8,63.8,63.8,63.8,400
07/24/2001,10:42,63.55,63.77,63.55,63.77,1100
07/24/2001,10:43,63.6,63.6,63.6,63.6,1000
07/24/2001,10:48,63.58,63.58,63.58,63.58,1000
07/24/2001,10:50,63.58,63.58,63.58,63.58,10000
07/24/2001,10:57,63.85,63.95,63.85,63.95,1100
07/24/2001,10:59,64,64,64,64,1000
07/24/2001,11:06,63.84,63.84,63.84,63.84,10000
07/24/2001,11:11,63.31,63.31,63.31,63.31,5000
07/24/2001,11:14,63.36,63.36,63.36,63.36,1000
07/24/2001,11:18,63.36,63.36,63.36,63.36,100
07/24/2001,11:29,63.2,63.2,63.2,63.2,300
07/24/2001,11:33,63.38,63.38,63.38,63.38,7500
07/24/2001,11:35,63.38,63.38,63.38,63.38,2000
07/24/2001,11:36,63.38,63.38,63.38,63.38,3000
07/24/2001,11:37,63.41,63.41,63.38,63.38,3500
07/24/2001,11:38,63.41,63.41,63.38,63.38,600
07/24/2001,11:40,63.25,63.38,63.25,63.38,14000
07/24/2001,11:42,63.38,63.38,63.38,63.38,4800
07/24/2001,11:43,63.38,63.38,63.38,63.38,1000
07/24/2001,11:44,63.35,63.35,63.22,63.22,1200
07/24/2001,11:46,63.41,63.41,63.41,63.41,7500
07/24/2001,11:51,63.31,63.31,63.31,63.31,200
07/24/2001,11:53,63.51,63.51,63.51,63.51,100
07/24/2001,11:59,63.45,63.45,63.45,63.45,300
07/24/2001,12:07,63.31,63.31,63.31,63.31,800
07/24/2001,12:08,63.15,63.15,63.15,63.15,300
07/24/2001,12:10,63.06,63.06,63,63,4900
07/24/2001,12:11,63,63,63,63,1000
07/24/2001,12:14,62.8,62.81,62.8,62.81,1400
07/24/2001,12:15,62.81,62.81,62.81,62.81,1100
07/24/2001,12:21,62.8,62.8,62.72,62.72,1100
07/24/2001,12:23,62.7,62.7,62.7,62.7,200
07/24/2001,12:24,62.75,62.82,62.75,62.82,700
07/24/2001,12:25,62.75,62.75,62.7,62.7,1000
07/24/2001,12:26,62.75,62.75,62.75,62.75,500
07/24/2001,12:30,62.9,62.9,62.9,62.9,2000
07/24/2001,12:31,62.76,62.76,62.76,62.76,100
07/24/2001,12:33,62.75,62.75,62.75,62.75,200
07/24/2001,12:34,62.75,62.75,62.75,62.75,200
07/24/2001,12:38,62.53,62.53,62.53,62.53,200
07/24/2001,12:39,62.53,62.53,62.53,62.53,10000
07/24/2001,12:41,62.47,62.47,62.47,62.47,100
07/24/2001,12:42,62.43,62.43,62.41,62.41,1200
07/24/2001,12:45,62.46,62.46,62.46,62.46,300
07/24/2001,12:46,62.44,62.47,62.44,62.47,10200
07/24/2001,12:48,62.5,62.5,62.5,62.5,300
07/24/2001,12:51,62.41,62.41,62.41,62.41,10000
07/24/2001,12:52,62.4,62.4,62.4,62.4,500
07/24/2001,12:56,62.6,62.6,62.6,62.6,10000
07/24/2001,13:03,62.8,62.8,62.8,62.8,500
07/24/2001,13:04,62.88,62.88,62.88,62.88,200
07/24/2001,13:06,62.7,62.7,62.7,62.7,500
07/24/2001,13:07,62.64,62.7,62.64,62.7,45000
07/24/2001,13:08,62.56,62.56,62.51,62.51,1100
07/24/2001,13:09,62.52,62.52,62.52,62.52,600
07/24/2001,13:10,62.71,62.71,62.71,62.71,100
07/24/2001,13:13,62.53,62.53,62.53,62.53,10000
07/24/2001,13:14,62.55,62.55,62.55,62.55,2000
07/24/2001,13:16,62.66,62.66,62.66,62.66,1000
07/24/2001,13:17,62.67,62.67,62.67,62.67,2000
07/24/2001,13:31,62.9,62.9,62.9,62.9,500
07/24/2001,13:33,63,63,63,63,2000
07/24/2001,13:34,63,63,63,63,10000
07/24/2001,13:37,62.99,62.99,62.99,62.99,500
07/24/2001,13:40,63,63,63,63,1600
07/24/2001,13:45,63.02,63.02,63.02,63.02,1000
07/24/2001,13:54,62.74,62.74,62.74,62.74,2000
07/24/2001,13:59,62.62,62.62,62.62,62.62,100
07/24/2001,14:06,62.56,62.56,62.56,62.56,500
07/24/2001,14:08,62.51,62.51,62.51,62.51,200
07/24/2001,14:12,62.45,62.45,62.45,62.45,300
07/24/2001,14:14,62.4,62.4,62.4,62.4,5000
07/24/2001,14:16,62.38,62.38,62.38,62.38,200
07/24/2001,14:17,62.51,62.51,62.51,62.51,100
07/24/2001,14:31,62.69,62.69,62.69,62.69,100
07/24/2001,14:37,62.69,62.69,62.69,62.69,500
07/24/2001,14:41,62.84,62.84,62.84,62.84,100
07/24/2001,15:03,62.68,62.68,62.68,62.68,2000
07/24/2001,15:05,62.58,62.58,62.58,62.58,100
07/24/2001,15:06,62.5,62.5,62.5,62.5,500
07/24/2001,15:07,62.38,62.38,62.38,62.38,500
07/24/2001,15:15,62.51,62.51,62.51,62.51,200
07/24/2001,15:22,62.48,62.48,62.48,62.48,500
07/24/2001,15:27,62.54,62.54,62.54,62.54,100
07/24/2001,15:28,62.54,62.54,62.51,62.51,1200
07/24/2001,15:38,62.5,62.5,62.42,62.42,16200
07/24/2001,15:39,62.5,62.5,62.38,62.38,1300
07/24/2001,15:42,62.35,62.35,62.35,62.35,1000
07/24/2001,15:44,62.5,62.5,62.5,62.5,3000
07/24/2001,15:47,62.5,62.5,62.5,62.5,500
07/24/2001,15:49,62.5,62.5,62.5,62.5,8500
07/24/2001,15:50,62.56,62.56,62.56,62.56,500
07/24/2001,15:52,62.69,62.69,62.69,62.69,200
07/24/2001,15:55,62.69,62.69,62.69,62.69,100
07/24/2001,15:57,62.51,62.51,62.51,62.51,200
07/25/2001,09:39,63.5,63.5,63.5,63.5,6200
07/25/2001,09:40,63.65,63.65,63.65,63.65,10000
07/25/2001,09:42,63.84,63.84,63.84,63.84,1500
07/25/2001,09:43,63.5,63.5,63.33,63.33,500
07/25/2001,09:44,63.28,63.28,63.28,63.28,500
07/25/2001,09:47,63.35,63.35,63.2,63.2,700
07/25/2001,09:52,62.93,62.93,62.93,62.93,500
07/25/2001,09:53,62.76,62.85,62.76,62.85,1200
07/25/2001,09:54,62.85,62.85,62.85,62.85,4000
07/25/2001,09:57,63,63,63,63,25500
07/25/2001,09:58,62.86,62.86,62.86,62.86,500
07/25/2001,09:59,62.78,62.78,62.7,62.7,2000
07/25/2001,10:00,62.75,62.75,62.75,62.75,25000
07/25/2001,10:07,62.77,62.77,62.77,62.77,100
07/25/2001,10:08,62.86,62.86,62.86,62.86,100
07/25/2001,10:09,62.75,62.87,62.75,62.87,1600
07/25/2001,10:11,62.67,62.81,62.67,62.81,700
07/25/2001,10:14,62.55,62.55,62.55,62.55,12500
07/25/2001,10:15,62.25,62.25,62.25,62.25,100
07/25/2001,10:17,62.62,62.79,62.62,62.79,2600
07/25/2001,10:18,62.76,62.76,62.76,62.76,1000
07/25/2001,10:22,62.87,62.87,62.75,62.75,14500
07/25/2001,10:37,62.87,62.87,62.87,62.87,100
07/25/2001,10:42,62.74,62.74,62.74,62.74,300
07/25/2001,10:44,62.72,62.72,62.72,62.72,100
07/25/2001,10:48,62.81,62.81,62.81,62.81,300
07/25/2001,10:55,62.81,62.81,62.81,62.81,200
07/25/2001,10:57,62.82,62.82,62.82,62.82,500
07/25/2001,11:24,62.63,62.63,62.63,62.63,500
07/25/2001,11:27,62.15,62.15,62.15,62.15,5000
07/25/2001,11:28,62.21,62.21,62.21,62.21,2000
07/25/2001,11:29,62.11,62.11,62.11,62.11,4200
07/25/2001,11:30,62.11,62.11,62.11,62.11,10000
07/25/2001,11:33,62.28,62.28,62.28,62.28,500
07/25/2001,11:36,62.43,62.43,62.43,62.43,1000
07/25/2001,11:37,62.5,62.5,62.5,62.5,50000
07/25/2001,11:38,62.6,62.6,62.5,62.5,50500
07/25/2001,11:39,62.6,62.6,62.6,62.6,6000
07/25/2001,11:43,62.58,62.72,62.58,62.72,700
07/25/2001,11:50,62.65,62.65,62.65,62.65,200
07/25/2001,11:51,62.53,62.53,62.53,62.53,2000
07/25/2001,11:52,62.5,62.5,62.5,62.5,400
07/25/2001,11:54,62.5,62.5,62.5,62.5,5000
07/25/2001,12:00,62.5,62.5,62.5,62.5,1000
07/25/2001,12:01,62.5,62.5,62.5,62.5,1000
07/25/2001,12:08,62.75,62.75,62.75,62.75,100
07/25/2001,12:09,62.61,62.61,62.61,62.61,100
07/25/2001,12:10,62.6,62.6,62.6,62.6,100
07/25/2001,12:14,62.74,62.74,62.74,62.74,200
07/25/2001,12:26,62.6,62.6,62.6,62.6,100
07/25/2001,12:31,62.6,62.6,62.6,62.6,100
07/25/2001,12:33,62.57,62.57,62.57,62.57,2000
07/25/2001,12:35,62.4,62.4,62.4,62.4,400
07/25/2001,12:37,62.26,62.26,62.26,62.26,5000
07/25/2001,12:48,62.45,62.45,62.45,62.45,1000
07/25/2001,12:54,62.21,62.38,62.21,62.38,600
07/25/2001,12:59,62.4,62.4,62.3,62.3,800
07/25/2001,13:06,62.48,62.48,62.48,62.48,500
07/25/2001,13:08,62.3,62.3,62.3,62.3,200
07/25/2001,13:18,62.17,62.17,62.17,62.17,5000
07/25/2001,13:23,62.15,62.15,62.15,62.15,2000
07/25/2001,13:24,62.05,62.05,62.05,62.05,5000
07/25/2001,13:25,62.05,62.05,62.05,62.05,500
07/25/2001,13:26,62.16,62.16,62.16,62.16,1000
07/25/2001,13:30,62.19,62.19,62.19,62.19,4000
07/25/2001,13:33,62.05,62.05,62.05,62.05,3000
07/25/2001,13:55,62.42,62.42,62.42,62.42,100000
07/25/2001,14:01,62.42,62.44,62.42,62.44,2800
07/25/2001,14:03,62.49,62.5,62.49,62.5,1300
07/25/2001,14:04,62.5,63.11,62.5,63.11,35600
07/25/2001,14:06,63.3,63.3,63.3,63.3,10000
07/25/2001,14:07,63.6,63.6,63.6,63.6,20000
07/25/2001,14:08,63.55,63.55,63.55,63.55,1000
07/25/2001,14:09,63.65,63.65,63.65,63.65,10000
07/25/2001,14:10,63.5,63.5,63.5,63.5,600
07/25/2001,14:11,63.64,63.65,63.64,63.65,2600
07/25/2001,14:13,63.62,63.62,63.62,63.62,2000
07/25/2001,14:14,63.7,63.7,63.62,63.62,6000
07/25/2001,14:15,63.62,63.75,63.62,63.75,12000
07/25/2001,14:16,63.77,63.77,63.77,63.77,10000
07/25/2001,14:19,63.77,63.77,63.77,63.77,1000
07/25/2001,14:22,64.14,64.14,64.14,64.14,1000
07/25/2001,14:23,64.1,64.1,64.1,64.1,5000
07/25/2001,14:25,64.25,64.25,64.11,64.11,2000
07/25/2001,14:26,64.25,64.25,64.25,64.25,1000
07/25/2001,14:30,64.25,64.25,64.25,64.25,500
07/25/2001,14:31,64.39,64.39,64.39,64.39,1100
07/25/2001,14:33,64.35,64.35,64.26,64.26,600
07/25/2001,14:34,64.26,64.26,64.25,64.25,1500
07/25/2001,14:36,64.26,64.26,64.26,64.26,500
07/25/2001,14:37,64.26,64.26,64.25,64.25,26500
07/25/2001,14:38,64.25,64.35,64.25,64.3,2200
07/25/2001,14:40,64.49,64.49,64.25,64.43,26600
07/25/2001,14:41,64.14,64.25,64.14,64.25,20500
07/25/2001,14:45,64.45,64.45,64.45,64.45,500
07/25/2001,14:50,64.7,64.7,64.7,64.7,50000
07/25/2001,14:51,64.82,64.82,64.82,64.82,1000
07/25/2001,14:55,64.75,64.75,64.75,64.75,10000
07/25/2001,14:56,64.53,64.74,64.53,64.74,10500
07/25/2001,14:58,64.75,64.81,64.65,64.81,58500
07/25/2001,15:02,64.51,64.54,64.51,64.54,300
07/25/2001,15:11,64.75,64.75,64.75,64.75,2000
07/25/2001,15:12,64.95,64.95,64.75,64.75,50100
07/25/2001,15:14,64.8,64.8,64.8,64.8,5000
07/25/2001,15:18,64.95,64.95,64.95,64.95,1000
07/25/2001,15:19,65,65.1,65,65.1,10200
07/25/2001,15:20,65.1,65.1,65.1,65.1,10400
07/25/2001,15:21,65.1,65.1,65.1,65.1,3800
07/25/2001,15:22,65.2,65.2,65.2,65.2,100
07/25/2001,15:23,65.1,65.1,65.1,65.1,5000
07/25/2001,15:24,65.09,65.09,65.09,65.09,200
07/25/2001,15:25,65.36,65.36,65.36,65.36,500
07/25/2001,15:29,65.2,65.2,65.2,65.2,1000
07/25/2001,15:31,65.24,65.24,65.24,65.24,20000
07/25/2001,15:33,65.3,65.3,65.3,65.3,10000
07/25/2001,15:34,65.39,65.39,65.3,65.3,15300
07/25/2001,15:37,65.2,65.2,65.2,65.2,200
07/25/2001,15:40,65.48,65.48,65.48,65.48,10000
07/25/2001,15:45,65.5,65.5,65.5,65.5,15000
07/25/2001,15:46,65.53,65.53,65.33,65.33,5100
07/25/2001,15:53,65.45,65.45,65.45,65.45,100
07/25/2001,15:54,65.45,65.45,65.45,65.45,1000
07/25/2001,15:57,65.26,65.26,65.26,65.26,400
07/25/2001,15:59,65.48,65.48,65.48,65.48,1000
07/25/2001,16:00,65.5,65.5,65.5,65.5,1000
07/25/2001,16:03,65.57,65.57,65.57,65.57,10000
07/26/2001,09:40,66.3,66.3,66.3,66.3,2100
07/26/2001,09:41,66.3,66.3,66.3,66.3,2000
07/26/2001,09:42,66.3,66.5,66.25,66.5,53800
07/26/2001,09:43,66.45,66.53,66.45,66.53,105000
07/26/2001,09:45,66.4,66.4,66.4,66.4,2500
07/26/2001,09:46,66.2,66.49,66.2,66.49,37500
07/26/2001,09:47,66.46,66.46,66.13,66.13,11000
07/26/2001,09:48,66.06,66.06,66.06,66.06,1000
07/26/2001,09:49,66.19,66.19,65.94,65.94,1200
07/26/2001,09:50,65.85,65.85,65.85,65.85,300
07/26/2001,09:51,65.85,65.85,65.85,65.85,5000
07/26/2001,09:54,66.2,66.2,65.95,65.95,22000
07/26/2001,09:56,66.1,66.1,66,66,1000
07/26/2001,09:57,66,66.08,66,66,7500
07/26/2001,09:59,65.85,65.85,65.85,65.85,200
07/26/2001,10:00,65.63,65.63,65.63,65.63,1000
07/26/2001,10:01,65.48,65.48,65.48,65.48,5800
07/26/2001,10:02,65.49,65.49,65.49,65.49,200
07/26/2001,10:05,65.68,65.86,65.68,65.86,20200
07/26/2001,10:06,65.87,65.87,65.87,65.87,15000
07/26/2001,10:08,65.69,65.69,65.69,65.69,1500
07/26/2001,10:11,65.4,65.41,65.4,65.41,10700
07/26/2001,10:12,65.31,65.31,65.31,65.31,15000
07/26/2001,10:13,65.64,65.64,65.64,65.64,2300
07/26/2001,10:14,65.34,65.35,65.34,65.35,2000
07/26/2001,10:15,65.35,65.35,65.35,65.35,1200
07/26/2001,10:16,65.29,65.29,65.29,65.29,1500
07/26/2001,10:17,65.38,65.38,65.38,65.38,5000
07/26/2001,10:18,65.4,65.4,65.4,65.4,5000
07/26/2001,10:19,65.52,65.52,65.52,65.52,500
07/26/2001,10:21,65.32,65.32,65.32,65.32,500
07/26/2001,10:22,65.2,65.2,65.2,65.2,200
07/26/2001,10:24,64.84,64.84,64.84,64.84,100
07/26/2001,10:27,64.84,64.84,64.84,64.84,1000
07/26/2001,10:28,64.84,64.84,64.84,64.84,4000
07/26/2001,10:29,64.86,64.86,64.86,64.86,5000
07/26/2001,10:30,64.86,64.86,64.86,64.86,5000
07/26/2001,10:31,65,65,64.86,64.86,6100
07/26/2001,10:32,64.86,64.86,64.86,64.86,1300
07/26/2001,10:33,64.84,64.84,64.84,64.84,1000
07/26/2001,10:35,64.8,64.8,64.8,64.8,4000
07/26/2001,10:37,64.79,64.79,64.79,64.79,2000
07/26/2001,10:38,64.54,64.54,64.54,64.54,5000
07/26/2001,10:41,64.71,64.71,64.71,64.71,5000
07/26/2001,10:44,64.58,64.58,64.58,64.58,300
07/26/2001,10:46,64.5,64.5,64.5,64.5,1000
07/26/2001,10:47,64.27,64.27,64.27,64.27,1500
07/26/2001,10:48,64.27,64.59,64.27,64.5,6300
07/26/2001,10:54,64.74,64.74,64.74,64.74,5000
07/26/2001,10:55,65,65.07,65,65.07,2000
07/26/2001,10:56,65.03,65.03,64.77,64.77,5100
07/26/2001,10:57,65.08,65.08,65.08,65.08,100
07/26/2001,10:58,65.1,65.1,65.1,65.1,2000
07/26/2001,11:02,64.97,64.97,64.97,64.97,100
07/26/2001,11:05,64.8,64.8,64.8,64.8,5000
07/26/2001,11:06,64.76,64.76,64.76,64.76,1100
07/26/2001,11:07,64.75,64.75,64.75,64.75,1000
07/26/2001,11:09,64.75,64.75,64.75,64.75,200
07/26/2001,11:10,64.75,64.75,64.7,64.7,29800
07/26/2001,11:18,64.76,64.76,64.76,64.76,100
07/26/2001,11:20,64.75,64.75,64.68,64.68,7000
07/26/2001,11:21,64.75,64.75,64.75,64.75,400
07/26/2001,11:23,64.69,64.69,64.69,64.69,5000
07/26/2001,11:24,64.77,64.77,64.77,64.77,1000
07/26/2001,11:25,64.84,64.84,64.84,64.84,200
07/26/2001,11:27,64.85,64.85,64.85,64.85,500
07/26/2001,11:29,64.9,64.9,64.9,64.9,1000
07/26/2001,11:30,64.91,64.91,64.91,64.91,8000
07/26/2001,11:34,65.06,65.06,65.06,65.06,1000
07/26/2001,11:36,64.99,64.99,64.99,64.99,100
07/26/2001,11:37,65.12,65.12,65.12,65.12,1000
07/26/2001,11:39,65.2,65.2,65.2,65.2,1000
07/26/2001,11:40,65.29,65.43,65.29,65.43,2000
07/26/2001,11:41,65.45,65.48,65.45,65.48,1100
07/26/2001,11:44,65.52,65.52,65.52,65.52,500
07/26/2001,11:52,65.28,65.28,65.28,65.28,4000
07/26/2001,11:53,65.36,65.36,65.36,65.36,25000
07/26/2001,11:55,65.14,65.14,65.14,65.14,5000
07/26/2001,11:56,65.2,65.2,65.2,65.2,1000
07/26/2001,12:00,65.42,65.42,65.16,65.16,5500
07/26/2001,12:03,65.32,65.32,65.32,65.32,1000
07/26/2001,12:06,65.3,65.3,65.3,65.3,5000
07/26/2001,12:10,65.6,65.6,65.6,65.6,500
07/26/2001,12:11,65.6,65.6,65.6,65.6,1000
07/26/2001,12:12,65.6,65.6,65.6,65.6,100
07/26/2001,12:14,65.63,65.63,65.63,65.63,200
07/26/2001,12:17,65.43,65.43,65.43,65.43,1000
07/26/2001,12:21,65.25,65.25,65.25,65.25,5000
07/26/2001,12:25,65.46,65.46,65.46,65.46,100
07/26/2001,12:27,65.2,65.2,65.2,65.2,300
07/26/2001,12:31,65.2,65.4,65.2,65.4,5200
07/26/2001,12:33,65.32,65.32,65.22,65.22,11000
07/26/2001,12:35,65.3,65.3,65.3,65.3,1000
07/26/2001,12:36,65.2,65.2,65.2,65.2,1000
07/26/2001,12:39,65.25,65.25,65.25,65.25,500
07/26/2001,12:43,65.02,65.02,65.02,65.02,300
07/26/2001,12:49,65.05,65.05,65.05,65.05,5000
07/26/2001,12:50,65.05,65.05,65.05,65.05,2000
07/26/2001,12:51,65.01,65.01,65.01,65.01,500
07/26/2001,12:54,64.9,64.9,64.9,64.9,500
07/26/2001,12:57,64.83,64.83,64.83,64.83,700
07/26/2001,12:58,64.99,64.99,64.99,64.99,200
07/26/2001,13:09,65.15,65.15,65.15,65.15,100
07/26/2001,13:11,65.04,65.04,65.04,65.04,5000
07/26/2001,13:15,65,65,64.98,64.98,500
07/26/2001,13:31,65.25,65.25,65.25,65.25,200
07/26/2001,13:38,65.01,65.01,65.01,65.01,800
07/26/2001,13:42,64.92,64.92,64.92,64.92,4000
07/26/2001,13:43,65.02,65.02,65.02,65.02,100
07/26/2001,13:44,65.03,65.03,65.03,65.03,100
07/26/2001,13:53,64.96,64.96,64.96,64.96,100
07/26/2001,13:55,64.96,64.96,64.96,64.96,5000
07/26/2001,14:11,65.13,65.13,65.13,65.13,100
07/26/2001,14:22,65.15,65.15,65.15,65.15,10100
07/26/2001,14:29,65.15,65.15,65.15,65.15,300
07/26/2001,14:31,65.29,65.29,65.29,65.29,100
07/26/2001,14:34,65.3,65.3,65.3,65.3,10000
07/26/2001,14:37,65.48,65.48,65.48,65.48,100
07/26/2001,14:39,65.45,65.45,65.45,65.45,500
07/26/2001,14:42,65.45,65.45,65.45,65.45,1000
07/26/2001,14:47,65.54,65.54,65.54,65.54,100
07/26/2001,14:53,65.65,65.65,65.65,65.65,3000
07/26/2001,14:54,65.65,65.65,65.65,65.65,2500
07/26/2001,14:55,65.65,65.65,65.65,65.65,4500
07/26/2001,14:58,65.6,65.6,65.6,65.6,400
07/26/2001,14:59,65.51,65.51,65.51,65.51,300
07/26/2001,15:03,65.7,65.7,65.7,65.7,1000
07/26/2001,15:04,65.7,65.7,65.7,65.7,9000
07/26/2001,15:05,65.7,65.7,65.7,65.7,300
07/26/2001,15:08,65.75,65.75,65.75,65.75,600
07/26/2001,15:18,65.8,65.8,65.8,65.8,5000
07/26/2001,15:25,65.9,65.9,65.9,65.9,5000
07/26/2001,15:27,65.92,65.95,65.92,65.95,500
07/26/2001,15:28,65.95,65.95,65.95,65.95,1000
07/26/2001,15:29,65.86,65.86,65.86,65.86,1000
07/26/2001,15:30,65.87,65.87,65.87,65.87,100
07/26/2001,15:31,65.85,65.85,65.82,65.82,1000
07/26/2001,15:34,65.89,66,65.89,66,2600
07/26/2001,15:36,66.2,66.2,66.2,66.2,2300
07/26/2001,15:39,65.91,65.91,65.91,65.91,3000
07/26/2001,15:40,65.91,65.91,65.91,65.91,100
07/26/2001,15:41,65.91,65.91,65.91,65.91,200
07/26/2001,15:42,66,66,66,66,500
07/26/2001,15:46,66.09,66.09,66.09,66.09,100
07/26/2001,15:49,66,66,66,66,1000
07/26/2001,15:50,66,66.09,66,66.09,100200
07/26/2001,15:53,66.05,66.05,66.05,66.05,1000
07/26/2001,15:54,66.05,66.05,66.05,66.05,4200
07/26/2001,15:55,66.05,66.05,66.05,66.05,2000
07/26/2001,15:56,66,66,66,66,50000
07/26/2001,15:57,65.95,65.95,65.95,65.95,17700
07/26/2001,15:59,65.98,65.98,65.98,65.98,2000
07/26/2001,16:00,66,66,66,66,6500
07/27/2001,09:40,65.2,65.2,65.2,65.2,5000
07/27/2001,09:41,65.2,65.2,65.2,65.2,300
07/27/2001,09:42,65.21,65.21,65.2,65.2,1500
07/27/2001,09:43,65.15,65.15,65.15,65.15,200000
07/27/2001,09:44,65.05,65.06,65,65.06,3100
07/27/2001,09:45,64.9,64.9,64.9,64.9,300
07/27/2001,09:47,64.8,64.8,64.8,64.8,1000
07/27/2001,09:48,64.62,64.62,64.62,64.62,5000
07/27/2001,09:50,64.55,64.55,64.55,64.55,100
07/27/2001,09:51,64.99,64.99,64.99,64.99,500
07/27/2001,09:53,64.8,64.8,64.8,64.8,500
07/27/2001,09:54,65,65,64.8,64.8,51000
07/27/2001,09:56,64.42,64.42,64.42,64.42,300
07/27/2001,09:57,64.42,64.42,64.4,64.4,2000
07/27/2001,09:58,64.25,64.25,64.25,64.25,1000
07/27/2001,10:00,64.7,64.7,64.7,64.7,2300
07/27/2001,10:02,64.6,64.6,64.6,64.6,3100
07/27/2001,10:03,64.58,64.58,64.58,64.58,3000
07/27/2001,10:04,64.64,64.64,64.64,64.64,1000
07/27/2001,10:05,64.47,64.47,64.47,64.47,5000
07/27/2001,10:07,64.76,64.76,64.76,64.76,1100
07/27/2001,10:10,64.7,64.7,64.7,64.7,1000
07/27/2001,10:16,64.72,64.72,64.72,64.72,200
07/27/2001,10:17,64.58,64.66,64.58,64.66,25600
07/27/2001,10:25,64.6,64.6,64.6,64.6,12500
07/27/2001,10:27,64.8,64.8,64.8,64.8,1700
07/27/2001,10:32,64.64,64.64,64.64,64.64,12500
07/27/2001,10:35,64.85,64.85,64.63,64.63,10700
07/27/2001,10:36,64.6,64.6,64.6,64.6,90000
07/27/2001,10:37,64.6,64.7,64.6,64.7,25100
07/27/2001,10:42,64.37,64.37,64.37,64.37,25000
07/27/2001,10:44,64.33,64.33,64.33,64.33,5000
07/27/2001,10:45,64.4,64.4,64.4,64.4,10000
07/27/2001,10:49,64.56,64.56,64.55,64.55,2000
07/27/2001,10:54,64.5,64.5,64.5,64.5,5000
07/27/2001,10:56,64.5,64.5,64.5,64.5,10000
07/27/2001,10:57,64.64,64.64,64.64,64.64,100
07/27/2001,10:59,64.56,64.56,64.55,64.55,5800
07/27/2001,11:00,64.55,64.55,64.55,64.55,8000
07/27/2001,11:01,64.63,64.63,64.63,64.63,1000
07/27/2001,11:02,64.63,64.63,64.63,64.63,100
07/27/2001,11:03,64.65,64.65,64.65,64.65,10000
07/27/2001,11:05,64.7,64.7,64.7,64.7,10000
07/27/2001,11:07,64.75,64.75,64.75,64.75,10000
07/27/2001,11:09,64.74,64.74,64.74,64.74,5000
07/27/2001,11:11,64.93,64.93,64.93,64.93,500
07/27/2001,11:15,64.8,64.8,64.8,64.8,10000
07/27/2001,11:16,64.89,64.89,64.89,64.89,100
07/27/2001,11:17,64.89,64.9,64.89,64.9,16000
07/27/2001,11:18,64.98,64.98,64.98,64.98,2000
07/27/2001,11:19,65,65,65,65,5000
07/27/2001,11:22,64.84,64.84,64.84,64.84,5000
07/27/2001,11:24,64.8,64.8,64.8,64.8,25000
07/27/2001,11:28,65.06,65.06,65.06,65.06,100
07/27/2001,11:29,64.87,64.87,64.87,64.87,5000
07/27/2001,11:32,64.9,64.9,64.9,64.9,5000
07/27/2001,11:34,64.98,64.98,64.98,64.98,5000
07/27/2001,11:36,65.4,65.4,65.4,65.4,3000
07/27/2001,11:39,65.16,65.16,65.16,65.16,5000
07/27/2001,11:41,65.28,65.28,65.28,65.28,100
07/27/2001,11:45,65.25,65.25,65.25,65.25,2000
07/27/2001,11:46,65.18,65.18,65.18,65.18,200
07/27/2001,11:48,65.54,65.54,65.54,65.54,100
07/27/2001,11:50,65.65,65.65,65.65,65.65,3000
07/27/2001,11:53,65.59,65.59,65.59,65.59,5000
07/27/2001,11:54,65.58,65.58,65.58,65.58,100
07/27/2001,11:57,65.6,65.67,65.6,65.67,3700
07/27/2001,11:58,65.67,65.67,65.67,65.67,3500
07/27/2001,11:59,65.84,65.84,65.84,65.84,1000
07/27/2001,12:00,65.84,65.84,65.84,65.84,2000
07/27/2001,12:02,65.99,65.99,65.99,65.99,2000
07/27/2001,12:04,66.05,66.05,66.05,66.05,1000
07/27/2001,12:07,65.82,65.82,65.82,65.82,1000
07/27/2001,12:12,66.15,66.15,66.15,66.15,3000
07/27/2001,12:16,66.3,66.3,66.19,66.19,7000
07/27/2001,12:18,66.23,66.23,66.23,66.23,1000
07/27/2001,12:19,66.14,66.14,66.14,66.14,1500
07/27/2001,12:21,66.13,66.13,66.13,66.13,500
07/27/2001,12:22,66.15,66.15,66.15,66.15,5000
07/27/2001,12:24,66.12,66.12,66.12,66.12,5000
07/27/2001,12:25,66.17,66.17,66.17,66.17,100
07/27/2001,12:28,66.3,66.3,66.3,66.3,2500
07/27/2001,12:29,66.19,66.19,66.19,66.19,100
07/27/2001,12:32,66.5,66.5,66.5,66.5,4100
07/27/2001,12:33,66.5,66.5,66.5,66.5,1300
07/27/2001,12:35,66.35,66.35,66.35,66.35,500
07/27/2001,12:37,66.3,66.3,66.3,66.3,5000
07/27/2001,12:38,66.31,66.31,66.31,66.31,100
07/27/2001,12:40,66.31,66.31,66.31,66.31,5000
07/27/2001,12:41,66.31,66.5,66.31,66.5,12700
07/27/2001,12:42,66.59,66.59,66.59,66.59,1000
07/27/2001,12:44,66.46,66.46,66.46,66.46,2500
07/27/2001,12:47,66.45,66.45,66.45,66.45,1000
07/27/2001,12:49,66.32,66.32,66.32,66.32,500
07/27/2001,12:50,66.3,66.3,66.3,66.3,1000
07/27/2001,12:52,66.25,66.25,66.25,66.25,300
07/27/2001,12:54,66.25,66.25,66.25,66.25,7700
07/27/2001,12:55,66.25,66.25,66.25,66.25,2000
07/27/2001,12:56,66.3,66.3,66.3,66.3,5000
07/27/2001,13:00,66.35,66.35,66.35,66.35,5000
07/27/2001,13:03,66.45,66.45,66.45,66.45,5000
07/27/2001,13:04,66.42,66.42,66.42,66.42,5000
07/27/2001,13:06,66.55,66.6,66.55,66.6,6000
07/27/2001,13:07,66.65,66.65,66.65,66.65,2000
07/27/2001,13:09,66.58,66.58,66.58,66.58,10000
07/27/2001,13:12,66.56,66.6,66.56,66.6,3000
07/27/2001,13:13,66.58,66.58,66.58,66.58,1000
07/27/2001,13:17,66.62,66.62,66.62,66.62,1000
07/27/2001,13:19,66.62,66.62,66.62,66.62,1000
07/27/2001,13:31,66.52,66.52,66.52,66.52,1000
07/27/2001,13:36,66.31,66.31,66.31,66.31,1500
07/27/2001,13:42,66.14,66.14,66.14,66.14,500
07/27/2001,13:49,66.22,66.22,66.22,66.22,200
07/27/2001,13:50,66.22,66.22,66.22,66.22,1500
07/27/2001,13:53,66.2,66.2,66.2,66.2,500
07/27/2001,13:58,66.13,66.13,66.13,66.13,300
07/27/2001,14:03,66.25,66.25,66.25,66.25,200
07/27/2001,14:04,66.21,66.21,66.21,66.21,500
07/27/2001,14:08,66.2,66.2,66.2,66.2,500
07/27/2001,14:13,66.2,66.2,66.2,66.2,500
07/27/2001,14:20,66.45,66.45,66.45,66.45,2500
07/27/2001,14:32,66.5,66.5,66.5,66.5,10000
07/27/2001,14:33,66.5,66.5,66.5,66.5,15000
07/27/2001,14:45,66.6,66.6,66.59,66.59,10100
07/27/2001,14:51,66.66,66.75,66.66,66.75,1100
07/27/2001,14:55,66.98,66.98,66.98,66.98,100
07/27/2001,14:57,66.85,66.85,66.85,66.85,500
07/27/2001,15:00,66.85,66.85,66.85,66.85,2000
07/27/2001,15:11,66.7,66.7,66.7,66.7,200
07/27/2001,15:18,66.87,66.99,66.87,66.99,1300
07/27/2001,15:21,67,67,67,67,500
07/27/2001,15:31,66.75,66.75,66.75,66.75,1500
07/27/2001,15:33,66.75,66.81,66.75,66.81,55000
07/27/2001,15:36,66.95,66.95,66.95,66.95,2200
07/27/2001,15:40,66.82,66.82,66.82,66.82,200
07/27/2001,15:41,66.79,66.92,66.79,66.92,200
07/27/2001,15:42,66.81,66.81,66.81,66.81,200
07/27/2001,15:54,66.71,66.71,66.71,66.71,800
07/27/2001,15:55,66.66,66.66,66.66,66.66,200
07/27/2001,15:58,66.7,66.7,66.7,66.7,100
07/30/2001,09:37,66.22,66.22,66.22,66.22,1800
07/30/2001,09:40,66.25,66.35,66.25,66.35,900
07/30/2001,09:41,66.5,66.5,66.39,66.39,1200
07/30/2001,09:45,66.04,66.04,66.04,66.04,200
07/30/2001,09:47,66.15,66.15,66.15,66.15,10000
07/30/2001,09:49,66.1,66.1,66.1,66.1,900
07/30/2001,09:50,66.48,66.48,66.21,66.21,2500
07/30/2001,09:51,66.25,66.25,66.25,66.25,2000
07/30/2001,09:53,66.5,66.56,66.5,66.56,3100
07/30/2001,09:54,66.75,66.75,66.7,66.75,2600
07/30/2001,09:55,67.02,67.02,67.02,67.02,1500
07/30/2001,09:56,67.29,67.29,67.29,67.29,2000
07/30/2001,10:05,67.07,67.07,67.07,67.07,100
07/30/2001,10:07,67.17,67.17,67.17,67.17,2000
07/30/2001,10:09,67.5,67.7,67.46,67.46,8900
07/30/2001,10:10,67.74,67.74,67.74,67.74,100
07/30/2001,10:12,67.35,67.35,67.35,67.35,5000
07/30/2001,10:16,67.5,67.54,67.5,67.54,2000
07/30/2001,10:17,67.54,67.54,67.54,67.54,2000
07/30/2001,10:18,67.63,67.63,67.63,67.63,2000
07/30/2001,10:20,67.48,67.48,67.48,67.48,1000
07/30/2001,10:21,67.73,67.73,67.73,67.73,100
07/30/2001,10:22,67.46,67.46,67.46,67.46,2000
07/30/2001,10:23,67.5,67.5,67.5,67.5,3800
07/30/2001,10:24,67.41,67.5,67.41,67.5,22500
07/30/2001,10:25,67.55,67.55,67.45,67.54,11100
07/30/2001,10:28,67.75,67.75,67.75,67.75,7000
07/30/2001,10:29,67.75,67.75,67.75,67.75,16000
07/30/2001,10:30,67.75,67.75,67.75,67.75,2000
07/30/2001,10:38,67.65,67.65,67.65,67.65,5000
07/30/2001,10:43,67.3,67.3,67.3,67.3,100
07/30/2001,10:44,67.21,67.21,67.21,67.21,100
07/30/2001,10:46,67.1,67.1,67.1,67.1,100
07/30/2001,10:48,66.96,66.96,66.96,66.96,400
07/30/2001,10:50,67,67,66.95,66.95,1100
07/30/2001,10:51,67.05,67.05,67.05,67.05,4900
07/30/2001,10:56,67.35,67.35,67.35,67.35,100
07/30/2001,11:02,67.31,67.31,67.31,67.31,100
07/30/2001,11:09,67.01,67.01,67.01,67.01,400
07/30/2001,11:21,66.72,66.72,66.72,66.72,500
07/30/2001,11:28,66.83,66.83,66.83,66.83,400
07/30/2001,11:35,66.6,66.6,66.6,66.6,1000
07/30/2001,11:36,66.61,66.61,66.58,66.58,2500
07/30/2001,11:41,66.4,66.4,66.4,66.4,500
07/30/2001,11:42,66.32,66.32,66.32,66.32,1000
07/30/2001,11:45,66.34,66.35,66.34,66.35,6000
07/30/2001,11:47,66.49,66.49,66.49,66.49,500
07/30/2001,11:51,66.51,66.51,66.51,66.51,1500
07/30/2001,12:02,66.55,66.55,66.55,66.55,300
07/30/2001,12:03,66.55,66.55,66.55,66.55,200
07/30/2001,12:05,66.57,66.57,66.57,66.57,100
07/30/2001,12:30,67.01,67.01,67.01,67.01,500
07/30/2001,12:33,66.84,66.84,66.84,66.84,300
07/30/2001,12:46,67.03,67.03,67.03,67.03,1000
07/30/2001,12:47,67.12,67.12,67.12,67.12,1000
07/30/2001,12:48,67.12,67.12,67.12,67.12,600
07/30/2001,12:49,67.14,67.15,67.14,67.15,600
07/30/2001,12:50,67.14,67.14,67.14,67.14,1000
07/30/2001,13:05,67.1,67.1,67.1,67.1,200
07/30/2001,13:06,67.14,67.14,67.14,67.14,2000
07/30/2001,13:07,67.23,67.23,67.23,67.23,200
07/30/2001,13:10,67.2,67.2,67.2,67.2,500
07/30/2001,13:12,67.25,67.25,67.2,67.2,700
07/30/2001,13:39,67.1,67.1,67.1,67.1,200
07/30/2001,13:40,67.1,67.1,67.1,67.1,100
07/30/2001,13:50,66.89,66.89,66.89,66.89,3000
07/30/2001,13:51,66.89,66.89,66.89,66.89,2000
07/30/2001,13:52,66.82,66.82,66.82,66.82,200
07/30/2001,14:08,67.09,67.09,67.09,67.09,5000
07/30/2001,14:12,66.91,66.91,66.91,66.91,1000
07/30/2001,14:13,66.91,66.91,66.91,66.91,2500
07/30/2001,14:15,66.91,66.91,66.91,66.91,12500
07/30/2001,14:18,66.91,66.91,66.91,66.91,9000
07/30/2001,14:19,66.91,66.91,66.91,66.91,2000
07/30/2001,14:23,66.85,66.85,66.85,66.85,1000
07/30/2001,14:33,66.73,66.73,66.73,66.73,5000
07/30/2001,14:34,66.72,66.72,66.72,66.72,400
07/30/2001,14:39,66.67,66.69,66.67,66.69,1000
07/30/2001,14:51,66.8,66.8,66.8,66.8,5000
07/30/2001,14:57,66.67,66.67,66.67,66.67,500
07/30/2001,15:01,66.8,66.8,66.8,66.8,3000
07/30/2001,15:02,66.82,66.82,66.82,66.82,3000
07/30/2001,15:12,66.75,66.75,66.75,66.75,1000
07/30/2001,15:16,66.68,66.68,66.64,66.64,2500
07/30/2001,15:18,66.68,66.68,66.68,66.68,500
07/30/2001,15:23,66.76,66.76,66.76,66.76,1000
07/30/2001,15:24,66.8,66.8,66.8,66.8,3500
07/30/2001,15:28,66.85,66.85,66.85,66.85,100000
07/30/2001,15:32,67.01,67.01,67.01,67.01,100
07/30/2001,15:34,66.85,66.85,66.85,66.85,2500
07/30/2001,15:35,66.85,66.85,66.85,66.85,3000
07/30/2001,15:36,66.81,66.81,66.8,66.8,10500
07/30/2001,15:51,66.85,66.85,66.85,66.85,500
07/30/2001,15:52,66.84,66.84,66.84,66.84,500
07/30/2001,15:54,66.8,66.8,66.8,66.8,7000
07/31/2001,09:47,67.11,67.25,67.11,67.25,1000
07/31/2001,09:48,67.2,67.2,67.2,67.2,7500
07/31/2001,09:52,67.28,67.52,67.28,67.52,2000
07/31/2001,09:53,67.5,67.5,67.5,67.5,5000
07/31/2001,09:54,67.5,67.5,67.5,67.5,10000
07/31/2001,09:55,67.5,67.5,67.5,67.5,6500
07/31/2001,09:56,67.52,67.66,67.52,67.66,10100
07/31/2001,09:57,67.66,67.66,67.66,67.66,800
07/31/2001,09:58,67.49,67.49,67.49,67.49,5000
07/31/2001,09:59,67.5,67.5,67.5,67.5,5000
07/31/2001,10:00,67.5,67.5,67.5,67.5,4400
07/31/2001,10:01,67.5,67.58,67.5,67.58,8900
07/31/2001,10:03,67.45,67.45,67.45,67.45,800
07/31/2001,10:04,67.45,67.45,67.26,67.27,5700
07/31/2001,10:05,67.35,67.35,67.35,67.35,500
07/31/2001,10:06,67.5,67.5,67.5,67.5,3200
07/31/2001,10:07,67.5,67.53,67.5,67.53,6700
07/31/2001,10:10,67.54,67.55,67.54,67.55,3400
07/31/2001,10:11,67.55,67.55,67.55,67.55,2100
07/31/2001,10:12,67.6,67.6,67.6,67.6,500
07/31/2001,10:17,67.49,67.49,67.49,67.49,300
07/31/2001,10:20,67.49,67.49,67.49,67.49,7500
07/31/2001,10:22,67.15,67.2,67.15,67.2,102000
07/31/2001,10:23,67.1,67.1,66.88,66.88,15000
07/31/2001,10:24,67.01,67.01,66.91,66.91,2100
07/31/2001,10:25,66.72,66.81,66.72,66.81,6000
07/31/2001,10:26,66.72,66.72,66.72,66.72,1000
07/31/2001,10:27,66.51,66.51,66.51,66.51,1000
07/31/2001,10:29,66.52,66.52,66.51,66.51,3500
07/31/2001,10:30,66.5,66.5,66.5,66.5,300
07/31/2001,10:31,66.54,66.54,66.54,66.54,400
07/31/2001,10:32,66.3,66.3,66.3,66.3,7500
07/31/2001,10:35,66.25,66.3,66.15,66.26,28100
07/31/2001,10:36,66.12,66.15,66,66,6500
07/31/2001,10:37,65.98,65.98,65.98,65.98,1600
07/31/2001,10:39,65.95,65.95,65.95,65.95,1000
07/31/2001,10:41,65.7,65.7,65.7,65.7,4000
07/31/2001,10:42,65.64,65.67,65.64,65.67,2700
07/31/2001,10:43,65.5,65.5,65.5,65.5,300
07/31/2001,10:44,65.31,65.31,65.31,65.31,3500
07/31/2001,10:45,65.31,65.31,65.26,65.26,4000
07/31/2001,10:46,65.33,65.33,65.3,65.3,4500
07/31/2001,10:47,65.25,65.25,65.2,65.2,5500
07/31/2001,10:48,65.2,65.2,65.2,65.2,3500
07/31/2001,10:49,64.95,65.07,64.95,65.07,47700
07/31/2001,10:52,64.77,64.77,64.77,64.77,15000
07/31/2001,10:53,64.92,64.92,64.92,64.92,1000
07/31/2001,10:54,64.93,64.93,64.9,64.9,5200
07/31/2001,10:55,64.95,64.95,64.95,64.95,4500
07/31/2001,10:56,64.95,64.95,64.95,64.95,3000
07/31/2001,10:57,65.07,65.07,65.07,65.07,1000
07/31/2001,11:00,65.05,65.05,65.05,65.05,10000
07/31/2001,11:01,64.81,65,64.81,65,20100
07/31/2001,11:02,65,65,65,65,1000
07/31/2001,11:14,64.95,64.95,64.95,64.95,10000
07/31/2001,11:15,64.8,64.8,64.8,64.8,1500
07/31/2001,11:18,64.77,64.77,64.77,64.77,8000
07/31/2001,11:19,64.88,64.88,64.88,64.88,10000
07/31/2001,11:20,64.8,64.8,64.8,64.8,10000
07/31/2001,11:22,64.97,64.97,64.97,64.97,500
07/31/2001,11:24,65,65,65,65,2800
07/31/2001,11:26,65,65,65,65,6100
07/31/2001,11:27,65,65,65,65,6100
07/31/2001,11:29,65,65,65,65,5000
07/31/2001,11:35,64.85,64.85,64.85,64.85,3000
07/31/2001,11:36,64.72,64.72,64.72,64.72,300
07/31/2001,11:44,64.99,64.99,64.99,64.99,5600
07/31/2001,11:45,65,65,65,65,2000
07/31/2001,11:47,65.16,65.16,65.16,65.16,2000
07/31/2001,11:48,65.33,65.33,65.33,65.33,100
07/31/2001,11:52,65.24,65.26,65.24,65.26,20100
07/31/2001,11:59,65.25,65.25,65.25,65.25,500
07/31/2001,12:01,64.99,64.99,64.99,64.99,2000
07/31/2001,12:11,64.75,64.75,64.75,64.75,100
07/31/2001,12:13,64.74,64.74,64.74,64.74,200
07/31/2001,12:16,64.72,64.72,64.72,64.72,300
07/31/2001,12:17,64.7,64.7,64.7,64.7,16000
07/31/2001,12:18,64.7,64.71,64.7,64.71,4200
07/31/2001,12:19,64.7,64.7,64.7,64.7,500
07/31/2001,12:21,64.7,64.7,64.7,64.7,100
07/31/2001,12:26,64.56,64.56,64.55,64.55,20400
07/31/2001,12:29,64.5,64.5,64.44,64.44,1700
07/31/2001,12:30,64.44,64.5,64.44,64.5,4400
07/31/2001,12:31,64.5,64.5,64.5,64.5,5000
07/31/2001,12:35,64.43,64.43,64.43,64.43,9000
07/31/2001,12:36,64.43,64.43,64.43,64.43,1000
07/31/2001,12:37,64.4,64.4,64.32,64.32,600
07/31/2001,12:42,64.38,64.38,64.38,64.38,100
07/31/2001,12:45,64.3,64.3,64.3,64.3,10000
07/31/2001,12:47,64.25,64.25,64.25,64.25,5000
07/31/2001,12:52,64.15,64.15,64.1,64.1,7200
07/31/2001,12:53,64.03,64.03,64.03,64.03,600
07/31/2001,12:54,64.03,64.03,64.03,64.03,600
07/31/2001,12:56,64.22,64.22,64.22,64.22,100
07/31/2001,12:57,64.11,64.11,64.11,64.11,400
07/31/2001,13:03,64.27,64.27,64.27,64.27,5000
07/31/2001,13:06,64.17,64.17,64.17,64.17,15000
07/31/2001,13:07,64.17,64.17,64.17,64.17,10000
07/31/2001,13:08,64,64,64,64,14200
07/31/2001,13:15,64.12,64.12,64.12,64.12,100
07/31/2001,13:21,64,64,64,64,100
07/31/2001,13:24,64,64,64,64,10000
07/31/2001,13:31,64.27,64.27,64.27,64.27,100
07/31/2001,13:34,64.4,64.4,64.4,64.4,100
07/31/2001,13:36,64.4,64.4,64.4,64.4,7000
07/31/2001,13:37,64.4,64.4,64.4,64.4,25100
07/31/2001,13:39,64.3,64.4,64.3,64.4,10100
07/31/2001,13:43,64.09,64.09,64.09,64.09,500
07/31/2001,13:45,64.3,64.3,64.3,64.3,100
07/31/2001,13:48,64.1,64.1,64.1,64.1,100
07/31/2001,13:54,64.34,64.34,64.34,64.34,10000
07/31/2001,13:56,64.3,64.3,64.3,64.3,200
07/31/2001,13:57,64.16,64.3,64.16,64.3,300
07/31/2001,13:59,64.43,64.43,64.43,64.43,3000
07/31/2001,14:07,64.29,64.29,64.29,64.29,10000
07/31/2001,14:17,64.23,64.23,64.23,64.23,10000
07/31/2001,14:19,64.25,64.25,64.25,64.25,100
07/31/2001,14:22,64.02,64.02,64.02,64.02,1100
07/31/2001,14:23,64.04,64.04,64.04,64.04,25000
07/31/2001,14:24,64.09,64.09,64.09,64.09,500
07/31/2001,14:25,63.9,63.9,63.9,63.9,5200
07/31/2001,14:26,64.1,64.1,64.1,64.1,2500
07/31/2001,14:27,64.1,64.1,64.1,64.1,2500
07/31/2001,14:36,64.09,64.09,64.09,64.09,100
07/31/2001,14:38,64.03,64.03,64.03,64.03,300
07/31/2001,14:41,64.03,64.03,64.03,64.03,200
07/31/2001,14:42,64.15,64.15,64.15,64.15,5000
07/31/2001,14:48,64.08,64.08,64.08,64.08,2300
07/31/2001,14:50,64,64.01,64,64.01,2200
07/31/2001,14:51,64,64,64,64,3000
07/31/2001,15:02,64.14,64.14,64.14,64.14,1700
07/31/2001,15:04,64.16,64.16,64.16,64.16,10000
07/31/2001,15:06,64.16,64.23,64.16,64.23,40200
07/31/2001,15:07,64.12,64.12,64.03,64.03,5100
07/31/2001,15:12,64.26,64.26,64.26,64.26,25000
07/31/2001,15:14,64.15,64.15,64.15,64.15,5000
07/31/2001,15:15,64.34,64.34,64.18,64.18,45200
07/31/2001,15:21,64.3,64.3,64.3,64.3,2000
07/31/2001,15:22,64.2,64.2,64.2,64.2,2200
07/31/2001,15:23,64.2,64.2,64.2,64.2,15000
07/31/2001,15:26,64.23,64.23,64.23,64.23,1000
07/31/2001,15:30,64.26,64.26,64.26,64.26,25000
07/31/2001,15:36,64.25,64.25,64.25,64.25,50000
07/31/2001,15:37,64.29,64.29,64.29,64.29,25000
07/31/2001,15:41,64.2,64.35,64.2,64.35,300
07/31/2001,15:48,64.03,64.03,64.03,64.03,26000
07/31/2001,15:49,64.03,64.03,64.03,64.03,10000
07/31/2001,15:50,64.13,64.13,64.13,64.13,100
07/31/2001,15:51,64.03,64.03,64,64,39000
07/31/2001,15:54,63.9,63.9,63.9,63.9,100
07/31/2001,15:58,64.05,64.05,64.05,64.05,25000
07/31/2001,16:03,64.1,64.1,64.1,64.1,22500
07/31/2001,16:04,63.92,64.05,63.92,63.95,41500
07/31/2001,16:42,64.5,64.5,64.2,64.2,37500
07/31/2001,17:07,65.25,65.25,65.25,65.25,15000
08/01/2001,09:32,64.1,64.1,64.1,64.1,16200
08/01/2001,09:33,64.4,64.4,64.4,64.4,1000
08/01/2001,09:34,64.5,64.5,64.5,64.5,1500
08/01/2001,09:35,64.6,64.6,64.6,64.6,15200
08/01/2001,09:37,64.9,64.9,64.9,64.9,2000
08/01/2001,09:38,64.9,64.95,64.9,64.95,14100
08/01/2001,09:39,65,65.18,65,65.18,5100
08/01/2001,09:40,65,65,65,65,9000
08/01/2001,09:44,64.6,64.6,64.5,64.5,10200
08/01/2001,09:45,64.5,64.5,64.5,64.5,1200
08/01/2001,09:46,64.45,64.45,64.45,64.45,100
08/01/2001,09:49,64.27,64.27,64.27,64.27,1500
08/01/2001,09:50,64.5,64.5,64.5,64.5,5000
08/01/2001,09:54,64,64,64,64,1500
08/01/2001,09:55,63.72,63.72,63.72,63.72,10000
08/01/2001,09:56,63.51,63.51,63.51,63.51,1000
08/01/2001,09:57,63.21,63.21,63.21,63.21,600
08/01/2001,10:00,63.5,63.5,63.5,63.5,600
08/01/2001,10:01,63.48,63.48,63.48,63.48,1000
08/01/2001,10:05,63.5,63.5,63.5,63.5,200
08/01/2001,10:06,63.8,63.8,63.8,63.8,400
08/01/2001,10:11,63.51,63.51,63.51,63.51,200
08/01/2001,10:12,63.51,63.51,63.51,63.51,300
08/01/2001,10:16,63.93,63.93,63.93,63.93,8000
08/01/2001,10:17,63.88,63.88,63.88,63.88,4000
08/01/2001,10:18,63.88,63.9,63.88,63.9,7000
08/01/2001,10:20,63.69,63.69,63.69,63.69,10000
08/01/2001,10:21,63.7,63.7,63.7,63.7,5000
08/01/2001,10:22,63.71,63.71,63.71,63.71,700
08/01/2001,10:24,63.72,63.72,63.72,63.72,500
08/01/2001,10:25,63.89,63.89,63.89,63.89,10000
08/01/2001,10:26,63.9,63.9,63.9,63.9,14000
08/01/2001,10:27,63.9,63.91,63.9,63.91,12000
08/01/2001,10:30,63.99,63.99,63.99,63.99,10000
08/01/2001,10:32,63.91,63.91,63.91,63.91,10000
08/01/2001,10:36,64,64,64,64,100
08/01/2001,10:45,64.3,64.3,64.3,64.3,25000
08/01/2001,10:46,64.33,64.33,64.33,64.33,300
08/01/2001,10:51,64.21,64.21,64.21,64.21,200
08/01/2001,10:55,64.5,64.52,64.5,64.52,700
08/01/2001,10:56,64.56,64.56,64.47,64.47,50200
08/01/2001,10:57,64.55,64.56,64.55,64.56,1000
08/01/2001,11:02,64.74,64.74,64.74,64.74,100
08/01/2001,11:03,64.7,64.8,64.7,64.8,2100
08/01/2001,11:05,64.85,64.89,64.79,64.79,25000
08/01/2001,11:10,64.76,64.76,64.76,64.76,10000
08/01/2001,11:12,64.78,64.78,64.78,64.78,10000
08/01/2001,11:13,64.8,64.8,64.8,64.8,5000
08/01/2001,11:17,64.7,64.7,64.7,64.7,100
08/01/2001,11:21,64.5,64.5,64.5,64.5,500
08/01/2001,11:32,64.42,64.42,64.42,64.42,300
08/01/2001,11:35,64.25,64.25,64.25,64.25,100
08/01/2001,11:40,64.1,64.1,64.1,64.1,20000
08/01/2001,11:41,64.1,64.1,64.1,64.1,5000
08/01/2001,11:48,64.14,64.14,64.14,64.14,5000
08/01/2001,11:49,64.19,64.19,64.19,64.19,8000
08/01/2001,11:50,64.23,64.23,64.23,64.23,600
08/01/2001,11:55,64.1,64.1,64.1,64.1,1000
08/01/2001,11:58,64.03,64.03,64.03,64.03,4600
08/01/2001,11:59,64,64,64,64,400
08/01/2001,12:01,63.85,63.85,63.85,63.85,5000
08/01/2001,12:02,63.85,63.85,63.85,63.85,2000
08/01/2001,12:03,63.75,63.75,63.75,63.75,5000
08/01/2001,12:04,63.7,63.7,63.7,63.7,300
08/01/2001,12:06,63.61,63.61,63.61,63.61,1000
08/01/2001,12:07,63.7,63.7,63.7,63.7,500
08/01/2001,12:08,63.75,63.75,63.7,63.7,5000
08/01/2001,12:12,63.65,63.65,63.65,63.65,1900
08/01/2001,12:13,63.65,63.65,63.65,63.65,8000
08/01/2001,12:33,64.1,64.1,64.1,64.1,6000
08/01/2001,12:35,64.14,64.14,64.14,64.14,1300
08/01/2001,12:59,63.67,63.67,63.67,63.67,100
08/01/2001,13:01,63.84,63.84,63.84,63.84,500
08/01/2001,13:08,63.7,63.7,63.7,63.7,500
08/01/2001,13:16,63.9,63.9,63.9,63.9,400
08/01/2001,13:21,63.91,63.91,63.91,63.91,500
08/01/2001,13:36,63.96,63.96,63.96,63.96,400
08/01/2001,13:47,64.11,64.11,64.11,64.11,100
08/01/2001,13:49,63.88,63.88,63.88,63.88,50000
08/01/2001,13:51,64.04,64.04,64.04,64.04,100
08/01/2001,13:56,63.75,63.86,63.75,63.86,700
08/01/2001,14:05,63.9,64,63.9,64,300000
08/01/2001,14:06,64.2,64.2,64.2,64.2,100
08/01/2001,14:07,64.5,64.5,64.5,64.5,200
08/01/2001,14:08,64.38,64.38,64.38,64.38,200000
08/01/2001,14:09,64.1,64.1,64.1,64.1,100000
08/01/2001,14:10,64.11,64.11,64.11,64.11,200
08/01/2001,14:11,63.77,63.77,63.77,63.77,100
08/01/2001,14:12,63.77,63.77,63.77,63.77,23600
08/01/2001,14:13,63.8,63.8,63.8,63.8,100000
08/01/2001,14:16,63.69,63.69,63.69,63.69,500
08/01/2001,14:17,63.8,63.8,63.6,63.6,20000
08/01/2001,14:18,63.5,63.5,63.5,63.5,5000
08/01/2001,14:19,63.5,63.5,63.5,63.5,20300
08/01/2001,14:20,63.5,63.5,63.36,63.36,700
08/01/2001,14:21,63.33,63.33,63.3,63.3,41500
08/01/2001,14:22,63.33,63.35,63.3,63.3,15000
08/01/2001,14:23,63.16,63.25,63.16,63.25,6000
08/01/2001,14:24,63.4,63.4,63.4,63.4,100
08/01/2001,14:25,63.3,63.3,63.3,63.3,5000
08/01/2001,14:27,63.16,63.16,63.16,63.16,5000
08/01/2001,14:28,63.15,63.15,63.15,63.15,20000
08/01/2001,14:31,62.91,62.91,62.91,62.91,1300
08/01/2001,14:33,62.9,62.9,62.9,62.9,100000
08/01/2001,14:34,62.77,62.77,62.77,62.77,3500
08/01/2001,14:35,62.78,62.78,62.78,62.78,1000
08/01/2001,14:36,62.9,62.9,62.9,62.9,20000
08/01/2001,14:38,62.9,62.9,62.82,62.82,29300
08/01/2001,14:42,62.95,62.95,62.95,62.95,1000
08/01/2001,14:44,63.03,63.03,63.03,63.03,20000
08/01/2001,14:46,62.9,62.9,62.9,62.9,15000
08/01/2001,14:47,62.9,62.9,62.9,62.9,5000
08/01/2001,14:49,62.9,62.9,62.9,62.9,300
08/01/2001,14:50,62.77,62.78,62.77,62.78,3000
08/01/2001,14:51,62.77,62.9,62.77,62.9,12500
08/01/2001,14:54,62.6,62.6,62.6,62.6,3000
08/01/2001,14:56,62.6,62.6,62.6,62.6,100
08/01/2001,14:57,62.46,62.46,62.46,62.46,500
08/01/2001,14:59,62.49,62.49,62.49,62.49,6900
08/01/2001,15:02,62.66,62.66,62.66,62.66,100
08/01/2001,15:07,62.6,62.6,62.6,62.6,1000
08/01/2001,15:10,62.5,62.5,62.5,62.5,1000
08/01/2001,15:16,62.22,62.22,62.22,62.22,1000
08/01/2001,15:18,62.45,62.45,62.45,62.45,6400
08/01/2001,15:20,62.49,62.49,62.49,62.49,2500
08/01/2001,15:24,62.47,62.47,62.47,62.47,100
08/01/2001,15:27,62.35,62.35,62.35,62.35,500
08/01/2001,15:28,62.25,62.25,62.25,62.25,15000
08/01/2001,15:30,62.24,62.24,62.24,62.24,5000
08/01/2001,15:32,62.29,62.29,62.29,62.29,100
08/01/2001,15:42,62.05,62.05,62.05,62.05,100
08/01/2001,15:44,62.3,62.3,62.3,62.3,2100
08/01/2001,15:46,62.2,62.2,62.2,62.2,15000
08/01/2001,15:55,62.25,62.25,62.25,62.25,100
08/01/2001,16:00,62.25,62.25,62.25,62.25,1500
08/02/2001,09:37,62.51,62.51,62.51,62.51,10500
08/02/2001,09:39,62.92,62.92,62.92,62.92,500
08/02/2001,09:40,63.15,63.15,63.15,63.15,300
08/02/2001,09:41,63.18,63.18,63.18,63.18,100
08/02/2001,09:42,62.92,62.92,62.92,62.92,300
08/02/2001,09:44,62.5,62.5,62.5,62.5,500
08/02/2001,09:45,62.5,62.5,62.3,62.3,900
08/02/2001,09:46,62.12,62.12,61.97,61.97,5300
08/02/2001,09:50,62.21,62.21,62.21,62.21,1000
08/02/2001,09:52,62.46,62.46,62.2,62.2,6800
08/02/2001,09:54,61.98,61.98,61.96,61.96,10200
08/02/2001,10:01,62.05,62.05,62.05,62.05,300
08/02/2001,10:06,61.95,61.95,61.95,61.95,1000
08/02/2001,10:11,62.12,62.12,62.12,62.12,500
08/02/2001,10:14,62.07,62.37,62.07,62.37,10500
08/02/2001,10:15,62.37,62.37,62.37,62.37,500
08/02/2001,10:17,62.2,62.21,62.2,62.21,1000
08/02/2001,10:21,62.2,62.25,62.2,62.25,5500
08/02/2001,10:23,62.35,62.35,62.35,62.35,500
08/02/2001,10:24,62.52,62.52,62.52,62.52,10000
08/02/2001,10:28,62.82,62.82,62.82,62.82,100
08/02/2001,10:29,62.85,62.85,62.79,62.79,7000
08/02/2001,10:33,62.37,62.37,62.37,62.37,300
08/02/2001,10:36,62.39,62.39,62.39,62.39,100
08/02/2001,10:37,62.3,62.3,62.3,62.3,200
08/02/2001,11:12,62.65,62.65,62.65,62.65,1000
08/02/2001,11:23,62.72,62.72,62.72,62.72,100
08/02/2001,11:29,62.98,62.99,62.98,62.99,25500
08/02/2001,11:47,62.51,62.51,62.51,62.51,500
08/02/2001,11:59,62.36,62.36,62.36,62.36,100
08/02/2001,12:08,61.97,61.97,61.97,61.97,100
08/02/2001,12:09,62,62,61.95,61.95,800
08/02/2001,12:18,62.12,62.12,62.12,62.12,6300
08/02/2001,12:23,62.3,62.3,62.3,62.3,200
08/02/2001,12:29,62.1,62.1,62.1,62.1,200
08/02/2001,13:08,62.35,62.35,62.35,62.35,1000
08/02/2001,13:15,62.44,62.44,62.25,62.25,13800
08/02/2001,13:21,62.2,62.2,62.2,62.2,500
08/02/2001,13:28,62.33,62.33,62.33,62.33,1100
08/02/2001,13:29,62.33,62.33,62.33,62.33,200
08/02/2001,13:35,62.07,62.07,62.07,62.07,800
08/02/2001,13:44,61.86,61.86,61.86,61.86,200
08/02/2001,13:45,62,62,62,62,500
08/02/2001,14:02,62.45,62.45,62.45,62.45,300
08/02/2001,14:06,62.11,62.11,62.11,62.11,100
08/02/2001,14:08,62.32,62.32,62.32,62.32,500
08/02/2001,14:37,62.43,62.43,62.43,62.43,30000
08/02/2001,14:44,62.67,62.67,62.67,62.67,500
08/02/2001,14:56,62.96,62.96,62.96,62.96,100
08/02/2001,14:59,63,63,63,63,2500
08/02/2001,15:02,63.14,63.14,63.14,63.14,1000
08/02/2001,15:03,63.14,63.14,63.14,63.14,2000
08/02/2001,15:04,63.14,63.14,63.14,63.14,300
08/02/2001,15:07,63.14,63.14,63.14,63.14,300
08/02/2001,15:09,63.15,63.15,63.15,63.15,1000
08/02/2001,15:11,63.25,63.25,63.25,63.25,3000
08/02/2001,15:12,63.25,63.25,63.25,63.25,12000
08/02/2001,15:16,63.36,63.36,63.36,63.36,200
08/02/2001,15:17,63.1,63.1,63.1,63.1,500
08/02/2001,15:18,63.23,63.23,63,63,9500
08/02/2001,15:19,63.23,63.23,63.23,63.23,500
08/02/2001,15:26,63.4,63.4,63.4,63.4,500
08/02/2001,15:28,63.5,63.5,63.5,63.5,3000
08/02/2001,15:29,63.5,63.5,63.5,63.5,7000
08/02/2001,15:31,63.5,63.5,63.5,63.5,100
08/02/2001,15:32,63.3,63.3,63.3,63.3,30000
08/02/2001,15:34,63.18,63.18,63.18,63.18,1000
08/02/2001,15:37,63.2,63.2,63.2,63.2,200
08/02/2001,15:43,63,63,62.97,62.97,1000
08/02/2001,15:45,63.13,63.13,63.13,63.13,100
08/02/2001,15:48,63.23,63.23,63.23,63.23,100
08/02/2001,15:50,63.15,63.15,63.15,63.15,50000
08/02/2001,15:55,63.2,63.2,63.2,63.2,1000
08/02/2001,15:56,62.99,62.99,62.99,62.99,6300
08/02/2001,15:58,63,63,63,63,1000
08/03/2001,09:36,63,63,63,63,7500
08/03/2001,09:37,63.3,63.32,63.04,63.32,1700
08/03/2001,09:44,62.41,62.41,62.41,62.41,400
08/03/2001,09:46,62.4,62.4,62.4,62.4,400
08/03/2001,09:50,62.75,62.75,62.75,62.75,100
08/03/2001,09:51,62.46,62.75,62.46,62.75,8900
08/03/2001,09:54,62.55,62.55,62.55,62.55,100
08/03/2001,10:00,62.44,62.44,62.44,62.44,1000
08/03/2001,10:17,62.9,62.9,62.9,62.9,500
08/03/2001,10:24,62.79,62.79,62.79,62.79,100
08/03/2001,10:25,62.7,62.7,62.7,62.7,9500
08/03/2001,10:43,62.53,62.53,62.53,62.53,1000
08/03/2001,10:44,62.52,62.52,62.52,62.52,500
08/03/2001,10:45,62.51,62.51,62.5,62.5,1100
08/03/2001,10:46,62.25,62.25,62.25,62.25,3000
08/03/2001,10:47,62.23,62.23,62.23,62.23,9000
08/03/2001,10:50,62.25,62.25,62.25,62.25,300
08/03/2001,11:05,62.5,62.5,62.5,62.5,100
08/03/2001,11:08,62.5,62.5,62.5,62.5,100
08/03/2001,11:17,62.45,62.45,62.45,62.45,200
08/03/2001,11:21,62.4,62.4,62.4,62.4,1000
08/03/2001,11:24,62.52,62.52,62.52,62.52,100
08/03/2001,11:28,62.48,62.48,62.48,62.48,25000
08/03/2001,11:39,62.5,62.5,62.5,62.5,100
08/03/2001,11:43,62.54,62.54,62.54,62.54,200
08/03/2001,11:44,62.4,62.4,62.4,62.4,500
08/03/2001,12:14,62.29,62.29,62.29,62.29,1000
08/03/2001,12:22,62.3,62.3,62.3,62.3,24800
08/03/2001,12:23,62.2,62.2,62.2,62.2,6100
08/03/2001,12:24,62.31,62.4,62.31,62.35,2000
08/03/2001,12:42,62.2,62.2,62.2,62.2,100
08/03/2001,12:48,62.21,62.21,62.21,62.21,200
08/03/2001,12:52,62.2,62.2,62.2,62.2,6400
08/03/2001,12:56,62.2,62.2,62.2,62.2,100
08/03/2001,13:01,62.2,62.2,62.2,62.2,100
08/03/2001,13:20,62.16,62.16,62.16,62.16,300
08/03/2001,13:27,62.39,62.39,62.39,62.39,500
08/03/2001,13:42,62.27,62.27,62.27,62.27,300
08/03/2001,13:43,62.25,62.25,62.25,62.25,1800
08/03/2001,13:57,62.29,62.29,62.29,62.29,1000
08/03/2001,14:07,62.31,62.31,62.31,62.31,500
08/03/2001,14:10,62.3,62.3,62.3,62.3,1000
08/03/2001,14:22,62.3,62.3,62.3,62.3,1000
08/03/2001,14:41,62.38,62.38,62.38,62.38,100
08/03/2001,14:58,62.2,62.2,62.2,62.2,700
08/03/2001,15:24,62.2,62.2,62.2,62.2,100
08/03/2001,15:29,62.25,62.25,62.25,62.25,200
08/03/2001,15:34,62.15,62.15,62.11,62.11,1000
08/03/2001,15:37,62.1,62.21,62.1,62.21,5800
08/03/2001,15:38,62.11,62.11,62.11,62.11,100
08/03/2001,15:41,62.27,62.27,62.27,62.27,5000
08/03/2001,15:48,61.9,61.9,61.9,61.9,1000
08/03/2001,16:00,62.06,62.06,62.06,62.06,2000
08/03/2001,16:01,62.15,62.15,62.15,62.15,10000
08/06/2001,09:35,61.95,61.95,61.95,61.95,2000
08/06/2001,09:36,61.5,61.5,61.5,61.5,100
08/06/2001,09:37,61.6,61.6,61.6,61.6,15200
08/06/2001,09:39,61.86,61.86,61.86,61.86,100
08/06/2001,09:40,61.59,61.59,61.59,61.59,200
08/06/2001,09:46,61.75,61.75,61.6,61.6,1000
08/06/2001,09:49,62.15,62.15,62.15,62.15,5000
08/06/2001,09:50,62,62,62,62,5000
08/06/2001,09:54,61.69,61.69,61.69,61.69,300
08/06/2001,09:55,62,62,62,62,7200
08/06/2001,10:04,62.4,62.4,62.4,62.4,5000
08/06/2001,10:09,62.8,62.8,62.8,62.8,500
08/06/2001,10:11,62.66,62.66,62.66,62.66,100
08/06/2001,10:15,62.55,62.8,62.55,62.8,1500
08/06/2001,10:20,62.56,62.56,62.56,62.56,1000
08/06/2001,10:22,62.6,62.6,62.6,62.6,200
08/06/2001,10:23,62.6,62.6,62.6,62.6,2500
08/06/2001,10:26,62.46,62.46,62.46,62.46,500
08/06/2001,10:27,62.72,62.72,62.72,62.72,100
08/06/2001,10:30,62.65,62.65,62.65,62.65,800
08/06/2001,10:38,62.7,62.7,62.7,62.7,100
08/06/2001,10:40,62.9,62.9,62.9,62.9,300
08/06/2001,10:44,62.88,62.88,62.88,62.88,400
08/06/2001,11:04,62.49,62.49,62.49,62.49,200
08/06/2001,11:11,62.55,62.55,62.55,62.55,500
08/06/2001,11:19,62.53,62.53,62.53,62.53,500
08/06/2001,11:27,62.82,62.82,62.82,62.82,15000
08/06/2001,11:35,62.78,62.78,62.78,62.78,500
08/06/2001,11:47,62.5,62.5,62.5,62.5,1000
08/06/2001,11:53,62.22,62.22,62.22,62.22,1500
08/06/2001,12:04,62.11,62.25,62.11,62.25,25200
08/06/2001,12:18,62.25,62.25,62.25,62.25,13000
08/06/2001,12:31,62.09,62.09,62.09,62.09,1000
08/06/2001,12:32,61.97,62.03,61.97,62.03,12100
08/06/2001,12:35,62,62,62,62,5000
08/06/2001,12:37,61.97,61.97,61.97,61.97,100
08/06/2001,12:41,61.97,61.97,61.97,61.97,200
08/06/2001,12:48,61.99,61.99,61.99,61.99,100
08/06/2001,12:55,61.95,61.95,61.95,61.95,2000
08/06/2001,12:56,61.95,61.95,61.95,61.95,1200
08/06/2001,13:10,61.81,61.81,61.81,61.81,100
08/06/2001,13:22,61.95,61.95,61.95,61.95,15000
08/06/2001,13:40,61.72,61.72,61.72,61.72,500
08/06/2001,13:42,61.54,61.54,61.54,61.54,1000
08/06/2001,13:51,61.57,61.57,61.57,61.57,200
08/06/2001,13:56,61.72,61.72,61.72,61.72,100
08/06/2001,13:58,61.73,61.73,61.73,61.73,500
08/06/2001,14:02,61.74,61.74,61.74,61.74,300
08/06/2001,14:15,61.97,61.97,61.97,61.97,2000
08/06/2001,14:19,62,62,62,62,100
08/06/2001,14:21,61.81,61.81,61.81,61.81,400
08/06/2001,14:37,61.84,61.84,61.84,61.84,200
08/06/2001,14:38,61.75,61.75,61.75,61.75,15000
08/06/2001,14:52,61.87,61.87,61.87,61.87,500
08/06/2001,15:05,61.78,61.78,61.78,61.78,500
08/06/2001,15:16,61.95,61.95,61.95,61.95,10400
08/06/2001,15:22,61.8,61.8,61.8,61.8,500
08/06/2001,15:31,61.6,61.6,61.6,61.6,200
08/06/2001,15:35,61.76,61.76,61.76,61.76,100
08/06/2001,15:38,61.54,61.54,61.54,61.54,200
08/06/2001,15:47,61.63,61.63,61.63,61.63,100
08/06/2001,15:48,61.79,61.79,61.79,61.79,200
08/06/2001,15:55,61.8,61.8,61.8,61.8,100
08/06/2001,16:01,61.9,61.9,61.9,61.9,10000
08/07/2001,09:40,62.4,62.4,62.4,62.4,300
08/07/2001,09:43,62.45,62.45,62.45,62.45,100
08/07/2001,09:45,62.11,62.11,62.11,62.11,2000
08/07/2001,09:46,62.05,62.05,62.05,62.05,25000
08/07/2001,09:49,62.36,62.36,62.36,62.36,50000
08/07/2001,09:57,62.45,62.45,62.45,62.45,5000
08/07/2001,09:58,62.49,62.49,62.49,62.49,300
08/07/2001,09:59,62.34,62.5,62.34,62.5,16000
08/07/2001,10:01,62.4,62.4,62.4,62.4,500
08/07/2001,10:02,62.3,62.3,62.3,62.3,500
08/07/2001,10:06,62.15,62.15,62.15,62.15,2000
08/07/2001,10:07,62.15,62.15,62.04,62.04,4100
08/07/2001,10:11,61.68,61.68,61.68,61.68,2500
08/07/2001,10:16,61.7,61.7,61.7,61.7,2000
08/07/2001,10:18,61.7,61.7,61.7,61.7,6000
08/07/2001,10:25,61.7,61.7,61.7,61.7,2000
08/07/2001,10:26,61.7,61.7,61.7,61.7,8000
08/07/2001,10:30,61.7,61.7,61.7,61.7,500
08/07/2001,10:32,61.51,61.51,61.51,61.51,200
08/07/2001,10:33,61.5,61.5,61.5,61.5,1500
08/07/2001,10:34,61.45,61.45,61.45,61.45,1000
08/07/2001,10:36,61.75,61.75,61.75,61.75,6000
08/07/2001,10:44,61.77,61.77,61.77,61.77,200
08/07/2001,10:47,61.6,61.6,61.6,61.6,100
08/07/2001,10:50,61.7,61.7,61.7,61.7,5000
08/07/2001,11:00,61.53,61.53,61.53,61.53,300
08/07/2001,11:03,61.48,61.48,61.48,61.48,100
08/07/2001,11:15,61.6,61.6,61.6,61.6,1000
08/07/2001,11:17,61.5,61.5,61.5,61.5,16000
08/07/2001,11:23,61.48,61.48,61.48,61.48,100
08/07/2001,11:35,61.24,61.24,61.24,61.24,200
08/07/2001,11:45,61.25,61.25,61.25,61.25,400
08/07/2001,11:55,61.41,61.41,61.41,61.41,100
08/07/2001,12:02,61.25,61.25,61.25,61.25,100
08/07/2001,12:09,61.31,61.31,61.3,61.3,3100
08/07/2001,12:11,61.4,61.4,61.4,61.4,400
08/07/2001,12:18,61.22,61.22,61.22,61.22,500
08/07/2001,12:19,61.22,61.22,61.22,61.22,2500
08/07/2001,12:24,61,61,61,61,1000
08/07/2001,12:35,61.05,61.05,61.05,61.05,1500
08/07/2001,12:36,61.1,61.1,61.1,61.1,1000
08/07/2001,12:37,61.1,61.1,61.1,61.1,500
08/07/2001,12:40,60.99,61,60.99,61,200
08/07/2001,12:43,60.84,60.84,60.84,60.84,100
08/07/2001,12:44,60.8,60.8,60.7,60.7,12600
08/07/2001,12:45,60.7,60.83,60.7,60.7,1900
08/07/2001,12:47,60.75,60.75,60.75,60.75,15000
08/07/2001,12:50,60.72,60.72,60.72,60.72,2500
08/07/2001,12:51,60.84,60.84,60.84,60.84,4500
08/07/2001,12:52,60.95,60.95,60.95,60.95,1000
08/07/2001,12:53,60.98,60.98,60.98,60.98,500
08/07/2001,13:19,60.99,60.99,60.99,60.99,800
08/07/2001,13:22,60.91,60.91,60.91,60.91,400
08/07/2001,13:26,60.96,60.96,60.96,60.96,1000
08/07/2001,13:28,60.9,60.9,60.9,60.9,2400
08/07/2001,13:31,60.9,60.9,60.9,60.9,200
08/07/2001,13:34,60.82,60.82,60.82,60.82,200
08/07/2001,13:43,61.1,61.1,61.1,61.1,2000
08/07/2001,13:49,61.01,61.01,61.01,61.01,2500
08/07/2001,13:50,61,61.01,61,61,11300
08/07/2001,13:57,61.13,61.13,61.13,61.13,100
08/07/2001,13:58,61.13,61.13,61.13,61.13,300
08/07/2001,13:59,60.98,60.98,60.98,60.98,500
08/07/2001,14:02,60.98,60.98,60.93,60.98,700
08/07/2001,14:10,61.13,61.13,61.13,61.13,100
08/07/2001,14:12,61.12,61.12,61.12,61.12,100
08/07/2001,14:14,61.01,61.09,61.01,61.09,300
08/07/2001,14:15,61.05,61.05,61.05,61.05,100
08/07/2001,14:20,60.9,60.9,60.9,60.9,2000
08/07/2001,14:29,60.94,60.94,60.94,60.94,200
08/07/2001,14:43,61.13,61.13,61.13,61.13,300
08/07/2001,14:52,61.19,61.19,61.19,61.19,500
08/07/2001,14:54,61.22,61.22,61.22,61.22,100
08/07/2001,15:02,61.14,61.14,61.14,61.14,200
08/07/2001,15:06,60.95,60.95,60.95,60.95,100
08/07/2001,15:09,60.98,60.98,60.98,60.98,100
08/07/2001,15:10,60.97,60.97,60.97,60.97,600
08/07/2001,15:30,61.03,61.03,61.03,61.03,100
08/07/2001,15:32,60.95,60.95,60.95,60.95,5000
08/07/2001,15:33,60.95,60.95,60.95,60.95,400
08/07/2001,15:38,60.8,60.8,60.8,60.8,200
08/07/2001,15:41,60.69,60.69,60.69,60.69,400
08/07/2001,15:43,60.63,60.63,60.63,60.63,50000
08/07/2001,15:50,60.52,60.52,60.52,60.52,100
08/07/2001,15:53,60.45,60.45,60.45,60.45,6000
08/07/2001,15:57,60.45,60.45,60.45,60.45,6700
08/07/2001,15:59,60.5,60.5,60.5,60.5,10000
08/08/2001,09:35,60.89,60.89,60.89,60.89,4300
08/08/2001,09:38,61.34,61.34,61.34,61.34,2400
08/08/2001,09:39,60.96,60.96,60.96,60.96,200
08/08/2001,09:40,61,61,61,61,10000
08/08/2001,09:41,61.05,61.05,60.84,60.84,40300
08/08/2001,09:42,60.84,60.84,60.84,60.84,100
08/08/2001,09:43,60.65,60.65,60.65,60.65,10000
08/08/2001,09:47,60.55,60.55,60.5,60.5,100100
08/08/2001,09:48,60.5,60.5,60.5,60.5,200
08/08/2001,09:53,60.72,60.72,60.72,60.72,100
08/08/2001,09:54,60.8,60.8,60.8,60.8,100
08/08/2001,09:57,60.6,60.6,60.6,60.6,100000
08/08/2001,09:58,60.5,60.56,60.5,60.56,5500
08/08/2001,09:59,60.56,60.56,60.56,60.56,100
08/08/2001,10:00,60.47,60.7,60.47,60.7,150100
08/08/2001,10:01,60.7,60.7,60.55,60.55,78500
08/08/2001,10:02,60.36,60.55,60.36,60.55,2100
08/08/2001,10:04,60.7,60.7,60.7,60.7,100
08/08/2001,10:06,60.77,60.77,60.77,60.77,100
08/08/2001,10:14,60.62,60.62,60.62,60.62,2000
08/08/2001,10:16,60.45,60.45,60.45,60.45,100000
08/08/2001,10:25,60.58,60.58,60.58,60.58,200
08/08/2001,10:26,60.43,60.43,60.43,60.43,300
08/08/2001,10:41,60.47,60.54,60.47,60.54,300
08/08/2001,10:42,60.55,60.55,60.55,60.55,4000
08/08/2001,10:44,60.47,60.47,60.47,60.47,100
08/08/2001,10:51,60.71,60.71,60.71,60.71,100
08/08/2001,11:12,60.65,60.65,60.65,60.65,100
08/08/2001,11:29,60.77,60.77,60.77,60.77,200
08/08/2001,11:31,60.8,60.8,60.8,60.8,3000
08/08/2001,11:32,60.8,60.8,60.8,60.8,2000
08/08/2001,11:38,60.7,60.7,60.7,60.7,5000
08/08/2001,11:40,60.77,60.77,60.77,60.77,100
08/08/2001,11:49,60.56,60.56,60.56,60.56,200
08/08/2001,11:50,60.48,60.48,60.48,60.48,1700
08/08/2001,11:54,60.52,60.52,60.52,60.52,100
08/08/2001,12:18,60.55,60.55,60.55,60.55,3000
08/08/2001,12:40,60.44,60.44,60.44,60.44,1400
08/08/2001,12:52,60.5,60.5,60.5,60.5,1100
08/08/2001,12:53,60.51,60.51,60.51,60.51,200
08/08/2001,12:54,60.5,60.5,60.5,60.5,1200
08/08/2001,12:59,60.36,60.36,60.36,60.36,200
08/08/2001,13:01,60.14,60.14,60,60,47600
08/08/2001,13:04,59.94,59.94,59.9,59.9,7000
08/08/2001,13:09,60,60,60,60,1600
08/08/2001,13:10,60.09,60.09,60.09,60.09,14900
08/08/2001,13:20,60,60,60,60,10000
08/08/2001,13:45,60.22,60.22,60.22,60.22,1100
08/08/2001,13:51,60.3,60.3,60.3,60.3,1000
08/08/2001,13:52,60.3,60.3,60.3,60.3,1000
08/08/2001,13:53,60.2,60.2,60.2,60.2,37500
08/08/2001,13:55,60.2,60.2,60.2,60.2,20000
08/08/2001,13:57,60.1,60.1,60.1,60.1,10000
08/08/2001,13:58,60.05,60.05,60.05,60.05,1100
08/08/2001,14:00,60.07,60.07,60.07,60.07,1000
08/08/2001,14:03,60,60,60,60,1000
08/08/2001,14:05,59.9,59.9,59.9,59.9,10000
08/08/2001,14:06,59.96,59.96,59.96,59.96,100
08/08/2001,14:07,59.67,59.67,59.67,59.67,2000
08/08/2001,14:08,59.5,59.5,59.5,59.5,15000
08/08/2001,14:13,59.23,59.23,59.23,59.23,1000
08/08/2001,14:15,59.1,59.1,59.1,59.1,10500
08/08/2001,14:16,58.97,58.97,58.97,58.97,2000
08/08/2001,14:17,58.75,58.75,58.75,58.75,1000
08/08/2001,14:18,58.75,58.75,58.75,58.75,7000
08/08/2001,14:21,58.5,58.5,58.5,58.5,1000
08/08/2001,14:23,58.79,58.79,58.79,58.79,1200
08/08/2001,14:24,58.78,58.78,58.75,58.75,10300
08/08/2001,14:26,58.78,58.78,58.75,58.75,11100
08/08/2001,14:27,58.6,58.6,58.6,58.6,5000
08/08/2001,14:28,58.6,58.7,58.6,58.7,2100
08/08/2001,14:30,58.35,58.35,58.35,58.35,1000
08/08/2001,14:31,58.55,58.55,58.4,58.4,2000
08/08/2001,14:32,58.37,58.43,58.37,58.43,2300
08/08/2001,14:33,58.4,58.4,58.4,58.4,200
08/08/2001,14:34,58.35,58.35,58.35,58.35,400
08/08/2001,14:35,58.33,58.33,58.33,58.33,100
08/08/2001,14:36,58.3,58.3,58.3,58.3,5000
08/08/2001,14:37,58.3,58.3,58.3,58.3,100
08/08/2001,14:39,58,58,57.91,57.91,500
08/08/2001,14:40,58,58.14,58,58.1,6200
08/08/2001,14:43,58.1,58.1,57.92,58,700
08/08/2001,14:44,57.96,57.96,57.96,57.96,10000
08/08/2001,14:46,57.95,57.95,57.95,57.95,10000
08/08/2001,14:47,57.91,57.91,57.91,57.91,100
08/08/2001,14:48,58,58.03,57.76,57.76,1600
08/08/2001,14:49,57.76,57.76,57.76,57.76,1200
08/08/2001,14:50,58,58,58,58,7000
08/08/2001,14:51,58.04,58.04,58.04,58.04,1000
08/08/2001,14:54,57.79,57.79,57.79,57.79,15000
08/08/2001,14:55,57.92,57.92,57.92,57.92,100
08/08/2001,14:56,57.79,57.79,57.75,57.75,2200
08/08/2001,14:57,57.78,57.78,57.78,57.78,3000
08/08/2001,14:58,57.78,57.78,57.6,57.6,8000
08/08/2001,14:59,57.6,57.6,57.6,57.6,1500
08/08/2001,15:01,57.51,57.63,57.51,57.51,2700
08/08/2001,15:02,57.6,57.6,57.6,57.6,2000
08/08/2001,15:03,57.74,57.74,57.74,57.74,500
08/08/2001,15:04,57.6,57.6,57.5,57.5,8100
08/08/2001,15:05,57.5,57.5,57.5,57.5,11000
08/08/2001,15:07,57.5,57.5,57.5,57.5,11000
08/08/2001,15:08,57.5,57.5,57.5,57.5,900
08/08/2001,15:11,57.3,57.3,57.3,57.3,3500
08/08/2001,15:12,57.3,57.3,57.3,57.3,2000
08/08/2001,15:13,57.35,57.35,57.35,57.35,100
08/08/2001,15:14,57.5,57.5,57.5,57.5,10500
08/08/2001,15:17,57.45,57.45,57.45,57.45,100
08/08/2001,15:18,57.45,57.47,57.44,57.44,6500
08/08/2001,15:19,57.44,57.44,57.33,57.33,600
08/08/2001,15:20,57.29,57.29,57.29,57.29,100
08/08/2001,15:22,57.08,57.08,57.08,57.08,100
08/08/2001,15:23,57.18,57.18,57.18,57.18,2000
08/08/2001,15:24,57.45,57.45,57.24,57.24,4600
08/08/2001,15:25,57.24,57.24,57.24,57.24,300
08/08/2001,15:28,57.59,57.59,57.59,57.59,3000
08/08/2001,15:29,57.48,57.6,57.48,57.6,1500
08/08/2001,15:31,57.45,57.45,57.45,57.45,100
08/08/2001,15:32,57.49,57.49,57.49,57.49,1000
08/08/2001,15:34,57.5,57.5,57.5,57.5,100
08/08/2001,15:35,57.5,57.54,57.5,57.54,1400
08/08/2001,15:37,57.31,57.47,57.31,57.47,800
08/08/2001,15:39,57.34,57.34,57.33,57.33,3000
08/08/2001,15:44,57.33,57.33,57.33,57.33,1000
08/08/2001,15:45,57.31,57.41,57.31,57.41,600
08/08/2001,15:46,57.41,57.41,57.41,57.41,100
08/08/2001,15:47,57.43,57.43,57.43,57.43,100
08/08/2001,15:49,57.4,57.4,57.4,57.4,10000
08/08/2001,15:53,57.49,57.49,57.49,57.49,500
08/08/2001,15:54,57.6,57.6,57.6,57.6,5000
08/08/2001,15:57,57.5,57.5,57.5,57.5,13700
08/08/2001,15:59,57.4,57.4,57.4,57.4,16300
08/08/2001,16:01,57.54,57.54,57.54,57.54,1000
08/08/2001,16:02,57.54,57.54,57.54,57.54,1500
08/09/2001,09:37,56.7,56.75,56.7,56.7,2800
08/09/2001,09:38,56.9,57,56.9,57,400
08/09/2001,09:40,56.75,56.75,56.75,56.75,25200
08/09/2001,09:41,56.7,56.7,56.7,56.7,10000
08/09/2001,09:42,56.7,56.7,56.7,56.7,2000
08/09/2001,09:43,56.7,56.8,56.7,56.8,6100
08/09/2001,09:44,56.86,57.18,56.86,57.18,1000
08/09/2001,09:45,57.23,57.23,57.22,57.22,1400
08/09/2001,09:46,57.32,57.32,57.32,57.32,200
08/09/2001,09:47,57.52,57.52,57.52,57.52,100
08/09/2001,09:48,57.42,57.5,57.42,57.5,51000
08/09/2001,09:53,57.5,57.6,57.5,57.6,4100
08/09/2001,09:54,57.6,57.6,57.6,57.6,3200
08/09/2001,09:56,57.82,57.82,57.82,57.82,6500
08/09/2001,09:58,57.94,57.95,57.94,57.95,10700
08/09/2001,09:59,57.95,57.95,57.95,57.95,900
08/09/2001,10:01,57.68,57.8,57.68,57.8,700
08/09/2001,10:02,57.85,58.01,57.85,58,42300
08/09/2001,10:03,58.06,58.06,57.99,58,6300
08/09/2001,10:05,58.12,58.12,58.12,58.12,500
08/09/2001,10:06,58.1,58.1,58.1,58.1,600
08/09/2001,10:07,58.14,58.14,58.1,58.1,1600
08/09/2001,10:08,58.1,58.3,58.1,58.3,300
08/09/2001,10:09,58.09,58.1,58,58,10700
08/09/2001,10:10,58.02,58.02,58.02,58.02,2500
08/09/2001,10:11,57.97,57.97,57.97,57.97,500
08/09/2001,10:12,57.85,57.85,57.85,57.85,10000
08/09/2001,10:14,57.85,57.85,57.85,57.85,100
08/09/2001,10:15,57.9,57.9,57.9,57.9,100
08/09/2001,10:16,57.9,57.9,57.9,57.9,100
08/09/2001,10:18,58.04,58.1,58,58.1,1200
08/09/2001,10:19,58.32,58.32,58.32,58.32,500
08/09/2001,10:22,58.39,58.39,58.39,58.39,1500
08/09/2001,10:23,58.39,58.39,58.39,58.39,200
08/09/2001,10:25,58.31,58.31,58.31,58.31,200
08/09/2001,10:26,58.28,58.28,58.28,58.28,100
08/09/2001,10:28,58.33,58.33,58.33,58.33,200
08/09/2001,10:30,58.06,58.06,58.06,58.06,1000
08/09/2001,10:31,58.06,58.06,58.06,58.06,500
08/09/2001,10:34,57.9,57.9,57.9,57.9,20000
08/09/2001,10:35,57.9,57.9,57.9,57.9,100
08/09/2001,10:36,57.9,57.9,57.9,57.9,100
08/09/2001,10:38,57.9,57.9,57.9,57.9,10000
08/09/2001,10:39,57.89,57.9,57.89,57.9,5500
08/09/2001,10:41,57.92,57.92,57.85,57.85,11000
08/09/2001,10:42,57.84,57.84,57.84,57.84,200
08/09/2001,10:43,57.84,57.84,57.84,57.84,12500
08/09/2001,10:45,57.64,57.64,57.64,57.64,1300
08/09/2001,10:46,57.58,57.68,57.58,57.68,900
08/09/2001,10:47,57.58,57.58,57.58,57.58,3500
08/09/2001,10:49,57.73,57.73,57.73,57.73,1800
08/09/2001,10:50,57.65,57.65,57.65,57.65,10000
08/09/2001,10:51,57.78,57.78,57.75,57.75,1000
08/09/2001,10:55,57.75,57.75,57.75,57.75,10000
08/09/2001,10:56,57.86,57.86,57.86,57.86,500
08/09/2001,11:00,57.86,57.92,57.86,57.92,25500
08/09/2001,11:01,58,58,57.86,57.86,600
08/09/2001,11:04,57.85,57.92,57.85,57.92,1000
08/09/2001,11:05,57.85,57.92,57.85,57.92,12600
08/09/2001,11:12,57.82,57.82,57.82,57.82,1800
08/09/2001,11:13,57.86,57.86,57.86,57.86,100
08/09/2001,11:19,57.75,57.75,57.75,57.75,1700
08/09/2001,11:21,57.75,57.75,57.75,57.75,500
08/09/2001,11:22,57.71,57.71,57.71,57.71,1700
08/09/2001,11:25,57.86,57.86,57.75,57.75,700
08/09/2001,11:29,57.85,57.85,57.85,57.85,400
08/09/2001,11:30,57.98,57.98,57.98,57.98,1700
08/09/2001,11:31,58.02,58.02,57.9,57.9,2800
08/09/2001,11:32,58.02,58.02,58.02,58.02,200
08/09/2001,11:38,58.07,58.07,58.07,58.07,400
08/09/2001,11:39,58.1,58.1,58.1,58.1,100
08/09/2001,11:40,58.1,58.1,58.1,58.1,1900
08/09/2001,11:42,58.05,58.05,58.05,58.05,100
08/09/2001,11:43,58.01,58.01,58.01,58.01,1800
08/09/2001,11:47,57.87,57.87,57.87,57.87,800
08/09/2001,11:48,57.62,57.62,57.62,57.62,100
08/09/2001,11:49,57.61,57.61,57.61,57.61,200
08/09/2001,11:51,57.5,57.5,57.5,57.5,800
08/09/2001,11:59,57.62,57.62,57.62,57.62,1200
08/09/2001,12:02,57.59,57.59,57.59,57.59,1100
08/09/2001,12:04,57.6,57.6,57.6,57.6,35000
08/09/2001,12:05,57.6,57.6,57.6,57.6,2000
08/09/2001,12:08,57.55,57.55,57.55,57.55,1100
08/09/2001,12:21,57.59,57.59,57.59,57.59,1100
08/09/2001,12:25,57.59,57.59,57.59,57.59,1100
08/09/2001,12:30,57.6,57.6,57.6,57.6,5000
08/09/2001,12:32,57.57,57.57,57.49,57.49,2100
08/09/2001,12:34,57.5,57.5,57.5,57.5,200
08/09/2001,12:36,57.6,57.6,57.6,57.6,4000
08/09/2001,12:37,57.6,57.6,57.6,57.6,4000
08/09/2001,12:38,57.6,57.6,57.6,57.6,55000
08/09/2001,12:39,57.6,57.6,57.6,57.6,100
08/09/2001,12:40,57.73,57.73,57.73,57.73,800
08/09/2001,12:41,57.74,57.74,57.59,57.59,1300
08/09/2001,12:43,57.7,57.7,57.7,57.7,25000
08/09/2001,12:44,57.7,57.7,57.7,57.7,50000
08/09/2001,12:45,57.75,57.75,57.7,57.7,1100
08/09/2001,12:46,57.7,57.7,57.7,57.7,6800
08/09/2001,12:47,57.7,57.7,57.7,57.7,500
08/09/2001,12:49,57.7,57.7,57.7,57.7,25000
08/09/2001,12:52,57.78,57.78,57.78,57.78,800
08/09/2001,12:53,57.7,57.7,57.7,57.7,15000
08/09/2001,12:54,57.7,57.7,57.7,57.7,200
08/09/2001,12:57,57.7,57.7,57.7,57.7,100
08/09/2001,13:04,57.67,57.7,57.67,57.7,10800
08/09/2001,13:05,57.7,57.7,57.7,57.7,11900
08/09/2001,13:09,57.7,57.7,57.7,57.7,100
08/09/2001,13:10,57.7,57.7,57.7,57.7,3100
08/09/2001,13:11,57.8,57.8,57.75,57.75,21900
08/09/2001,13:12,57.75,57.75,57.75,57.75,21900
08/09/2001,13:13,57.7,57.7,57.7,57.7,25000
08/09/2001,13:14,57.72,57.72,57.72,57.72,35000
08/09/2001,13:15,57.75,57.75,57.75,57.75,5700
08/09/2001,13:20,57.92,57.92,57.92,57.92,800
08/09/2001,13:25,58.01,58.01,58.01,58.01,800
08/09/2001,13:27,57.9,57.9,57.9,57.9,100
08/09/2001,13:28,57.9,57.9,57.9,57.9,700
08/09/2001,13:31,57.83,57.83,57.83,57.83,800
08/09/2001,13:33,57.88,57.88,57.88,57.88,50000
08/09/2001,13:35,57.98,58.04,57.98,58.04,300
08/09/2001,13:37,58.04,58.04,58.04,58.04,200
08/09/2001,13:38,58.04,58.04,58.04,58.04,400
08/09/2001,13:40,57.94,57.94,57.94,57.94,800
08/09/2001,13:43,57.95,57.95,57.95,57.95,800
08/09/2001,13:48,58.01,58.01,57.91,57.91,800
08/09/2001,13:51,57.83,57.83,57.79,57.79,1100
08/09/2001,13:52,57.75,57.75,57.75,57.75,10000
08/09/2001,13:55,57.61,57.61,57.61,57.61,1500
08/09/2001,13:57,57.63,57.63,57.63,57.63,600
08/09/2001,14:01,57.62,57.62,57.62,57.62,600
08/09/2001,14:03,57.61,57.61,57.61,57.61,3400
08/09/2001,14:06,57.5,57.51,57.5,57.51,900
08/09/2001,14:10,57.63,57.77,57.63,57.65,26500
08/09/2001,14:11,57.77,57.82,57.77,57.82,6400
08/09/2001,14:12,57.82,57.82,57.77,57.77,2500
08/09/2001,14:20,58.04,58.04,58.04,58.04,700
08/09/2001,14:21,58.04,58.04,58,58,1400
08/09/2001,14:22,57.94,57.94,57.94,57.94,2100
08/09/2001,14:23,57.82,57.82,57.82,57.82,5000
08/09/2001,14:26,57.66,57.66,57.66,57.66,500
08/09/2001,14:27,57.75,57.75,57.75,57.75,2100
08/09/2001,14:28,57.66,57.66,57.66,57.66,1500
08/09/2001,14:29,57.65,57.65,57.65,57.65,2500
08/09/2001,14:30,57.65,57.65,57.65,57.65,2500
08/09/2001,14:32,57.66,57.66,57.66,57.66,35000
08/09/2001,14:33,57.55,57.55,57.55,57.55,1000
08/09/2001,14:35,57.56,57.56,57.56,57.56,1100
08/09/2001,14:36,57.56,57.56,57.55,57.55,2100
08/09/2001,14:37,57.52,57.52,57.52,57.52,2100
08/09/2001,14:42,57.48,57.48,57.48,57.48,2100
08/09/2001,14:43,57.48,57.48,57.48,57.48,1000
08/09/2001,14:47,57.37,57.37,57.37,57.37,1500
08/09/2001,14:50,57.44,57.44,57.44,57.44,100
08/09/2001,14:54,57.43,57.43,57.43,57.43,1500
08/09/2001,14:55,57.45,57.45,57.45,57.45,1000
08/09/2001,14:57,57.31,57.31,57.31,57.31,200
08/09/2001,15:01,57.56,57.56,57.56,57.56,1500
08/09/2001,15:02,57.63,57.63,57.63,57.63,100
08/09/2001,15:05,57.65,57.65,57.65,57.65,1100
08/09/2001,15:07,57.5,57.55,57.5,57.55,31100
08/09/2001,15:08,57.5,57.5,57.5,57.5,20000
08/09/2001,15:10,57.65,57.65,57.55,57.55,50000
08/09/2001,15:12,57.67,57.67,57.67,57.67,500
08/09/2001,15:16,57.57,57.57,57.57,57.57,1100
08/09/2001,15:17,57.61,57.61,57.61,57.61,900
08/09/2001,15:22,57.63,57.63,57.63,57.63,1900
08/09/2001,15:27,57.63,57.63,57.63,57.63,100
08/09/2001,15:29,57.62,57.62,57.62,57.62,1900
08/09/2001,15:37,57.6,57.6,57.6,57.6,800
08/09/2001,15:41,57.6,57.6,57.6,57.6,1000
08/09/2001,15:42,57.63,57.63,57.63,57.63,800
08/09/2001,15:45,57.68,57.68,57.53,57.53,300
08/09/2001,15:50,57.58,57.69,57.58,57.69,3400
08/09/2001,15:52,57.7,57.7,57.7,57.7,3600
08/09/2001,15:53,57.65,57.65,57.65,57.65,45400
08/09/2001,15:54,57.7,57.7,57.7,57.7,6000
08/09/2001,15:56,57.7,57.7,57.7,57.7,200
08/09/2001,15:58,57.78,57.78,57.78,57.78,100
08/10/2001,09:43,58.64,58.64,58.64,58.64,200
08/10/2001,09:44,58.69,58.69,58.69,58.69,500
08/10/2001,09:45,58.8,58.8,58.8,58.8,100
08/10/2001,09:46,58.7,58.7,58.7,58.7,200
08/10/2001,09:47,58.7,58.7,58.7,58.7,9800
08/10/2001,09:48,58.7,58.7,58.7,58.7,600
08/10/2001,09:49,58.9,58.9,58.9,58.9,2000
08/10/2001,09:50,58.95,58.95,58.85,58.85,11700
08/10/2001,09:51,59.05,59.05,59.05,59.05,30000
08/10/2001,09:58,58.71,58.71,58.71,58.71,6000
08/10/2001,09:59,58.71,58.71,58.71,58.71,4000
08/10/2001,10:00,58.7,58.7,58.7,58.7,500
08/10/2001,10:01,58.65,58.65,58.65,58.65,25000
08/10/2001,10:03,58.7,58.7,58.7,58.7,2400
08/10/2001,10:04,58.7,58.7,58.7,58.7,4000
08/10/2001,10:05,58.72,58.72,58.72,58.72,1600
08/10/2001,10:07,58.57,58.72,58.57,58.72,1100
08/10/2001,10:10,58.55,58.55,58.55,58.55,25000
08/10/2001,10:11,58.72,58.72,58.72,58.72,400
08/10/2001,10:17,58.39,58.39,58.39,58.39,200
08/10/2001,10:20,58.37,58.38,58.37,58.38,1000
08/10/2001,10:21,58.15,58.15,58.15,58.15,400
08/10/2001,10:22,58.15,58.15,58.15,58.15,1000
08/10/2001,10:24,58.39,58.39,58.39,58.39,4800
08/10/2001,10:41,58.48,58.48,58.48,58.48,100
08/10/2001,10:48,58.49,58.49,58.49,58.49,1000
08/10/2001,10:51,58.49,58.49,58.49,58.49,100
08/10/2001,10:54,58.5,58.5,58.5,58.5,1000
08/10/2001,10:55,58.5,58.5,58.5,58.5,18700
08/10/2001,10:56,58.5,58.5,58.5,58.5,9700
08/10/2001,11:12,58.06,58.06,58.06,58.06,1600
08/10/2001,11:13,58.06,58.06,58.06,58.06,1000
08/10/2001,11:17,58.27,58.27,58.27,58.27,13300
08/10/2001,11:18,58.49,58.49,58.49,58.49,200
08/10/2001,11:40,58.35,58.35,58.35,58.35,100
08/10/2001,11:43,58.56,58.56,58.56,58.56,100
08/10/2001,11:58,58.47,58.47,58.47,58.47,200
08/10/2001,12:08,58.21,58.21,58.21,58.21,100
08/10/2001,12:10,58.46,58.46,58.46,58.46,300
08/10/2001,12:27,58.46,58.46,58.46,58.46,100
08/10/2001,12:28,58.49,58.49,58.49,58.49,400
08/10/2001,12:32,58.49,58.49,58.49,58.49,200
08/10/2001,12:35,58.46,58.46,58.46,58.46,200
08/10/2001,12:44,58.46,58.46,58.46,58.46,300
08/10/2001,12:48,58.44,58.44,58.44,58.44,8000
08/10/2001,12:49,58.44,58.44,58.37,58.44,3100
08/10/2001,12:54,58.4,58.4,58.4,58.4,300
08/10/2001,12:56,58.4,58.4,58.4,58.4,1000
08/10/2001,13:06,58.5,58.5,58.5,58.5,800
08/10/2001,13:07,58.56,58.56,58.56,58.56,1700
08/10/2001,13:09,58.59,58.59,58.59,58.59,10000
08/10/2001,13:11,58.59,58.59,58.59,58.59,10000
08/10/2001,13:13,58.6,58.6,58.6,58.6,20000
08/10/2001,13:16,58.74,58.74,58.74,58.74,100
08/10/2001,13:20,58.45,58.45,58.45,58.45,100
08/10/2001,13:22,58.5,58.5,58.5,58.5,3200
08/10/2001,13:23,58.47,58.47,58.47,58.47,10000
08/10/2001,13:25,58.58,58.58,58.58,58.58,50000
08/10/2001,13:27,58.76,58.76,58.76,58.76,10000
08/10/2001,13:30,58.7,58.7,58.7,58.7,200
08/10/2001,13:31,58.86,58.86,58.86,58.86,1000
08/10/2001,13:32,58.91,58.91,58.91,58.91,1000
08/10/2001,13:33,58.91,58.91,58.91,58.91,5000
08/10/2001,13:35,58.93,58.93,58.93,58.93,200
08/10/2001,13:36,58.98,58.98,58.98,58.98,100
08/10/2001,13:37,58.9,58.94,58.85,58.85,11200
08/10/2001,13:41,58.92,58.92,58.92,58.92,500
08/10/2001,13:44,58.92,58.92,58.92,58.92,200
08/10/2001,13:45,58.78,58.78,58.78,58.78,6600
08/10/2001,13:46,58.77,58.77,58.77,58.77,5000
08/10/2001,13:47,58.77,58.8,58.77,58.8,8100
08/10/2001,13:48,58.77,58.77,58.77,58.77,900
08/10/2001,13:55,59,59,59,59,1000
08/10/2001,13:59,59.25,59.25,59.25,59.25,4000
08/10/2001,14:02,59.24,59.24,59.24,59.24,1000
08/10/2001,14:03,59.24,59.24,59.24,59.24,1000
08/10/2001,14:04,59.12,59.12,59.12,59.12,6500
08/10/2001,14:07,59.02,59.02,59.02,59.02,100
08/10/2001,14:09,59.1,59.1,59.1,59.1,50000
08/10/2001,14:11,59.08,59.08,59.08,59.08,50000
08/10/2001,14:13,59.05,59.05,59.05,59.05,45400
08/10/2001,14:14,59.04,59.04,59.04,59.04,2000
08/10/2001,14:18,58.95,58.95,58.95,58.95,100
08/10/2001,14:27,59.15,59.15,59.15,59.15,500
08/10/2001,14:30,59.15,59.15,59.15,59.15,1500
08/10/2001,14:39,59.05,59.05,59.05,59.05,1000
08/10/2001,14:44,58.66,58.66,58.66,58.66,800
08/10/2001,14:45,58.86,58.86,58.86,58.86,100
08/10/2001,14:48,58.94,58.94,58.85,58.85,900
08/10/2001,15:07,58.8,58.8,58.8,58.8,200
08/10/2001,15:35,58.73,58.73,58.73,58.73,1000
08/10/2001,15:37,58.6,58.6,58.6,58.6,10000
08/10/2001,15:48,58.5,58.5,58.5,58.5,5000
08/10/2001,15:49,58.5,58.5,58.5,58.5,20000
08/10/2001,15:52,58.55,58.55,58.55,58.55,900
08/10/2001,15:56,58.5,58.5,58.5,58.5,200
08/10/2001,15:58,58.45,58.5,58.45,58.5,300
08/10/2001,15:59,58.5,58.5,58.5,58.5,200
08/10/2001,16:01,58.53,58.53,58.53,58.53,10000
08/13/2001,09:42,58.21,58.21,58.21,58.21,10000
08/13/2001,09:44,58.15,58.15,58.15,58.15,3000
08/13/2001,09:45,58.2,58.2,58.2,58.2,1000
08/13/2001,09:46,58.2,58.2,58.2,58.2,300
08/13/2001,09:49,58.3,58.3,58.3,58.3,200
08/13/2001,09:53,58.45,58.45,58.45,58.45,200
08/13/2001,09:56,58.76,58.76,58.76,58.76,200
08/13/2001,10:01,58.6,58.6,58.6,58.6,100
08/13/2001,10:02,58.6,58.6,58.6,58.6,100
08/13/2001,10:03,58.53,58.53,58.53,58.53,500
08/13/2001,10:04,58.58,58.58,58.58,58.58,100
08/13/2001,10:23,58.58,58.58,58.58,58.58,100
08/13/2001,10:26,58.61,58.61,58.61,58.61,2000
08/13/2001,10:27,58.59,58.59,58.59,58.59,8000
08/13/2001,10:32,58.2,58.2,58.2,58.2,15200
08/13/2001,10:37,58.4,58.4,58.4,58.4,8000
08/13/2001,10:45,58.4,58.4,58.4,58.4,7000
08/13/2001,11:08,58.3,58.3,58.3,58.3,10000
08/13/2001,11:09,58.25,58.25,58.25,58.25,40000
08/13/2001,11:22,58.15,58.15,58.15,58.15,500
08/13/2001,11:23,58.2,58.2,58.2,58.2,100
08/13/2001,11:27,58.01,58.01,58.01,58.01,100
08/13/2001,11:29,58.16,58.16,58.16,58.16,200
08/13/2001,11:30,58.01,58.01,58.01,58.01,200
08/13/2001,11:34,58,58,58,58,1000
08/13/2001,11:54,58.05,58.05,58.05,58.05,100
08/13/2001,12:12,57.97,57.97,57.97,57.97,2600
08/13/2001,12:26,58.13,58.13,58.13,58.13,100
08/13/2001,12:27,58.13,58.13,58.13,58.13,300
08/13/2001,12:29,58.03,58.03,58.03,58.03,5000
08/13/2001,12:35,58.1,58.1,58.1,58.1,1000
08/13/2001,12:46,57.95,57.95,57.95,57.95,200
08/13/2001,13:00,57.64,57.64,57.64,57.64,200
08/13/2001,13:02,57.6,57.6,57.6,57.6,1200
08/13/2001,13:06,57.86,57.86,57.86,57.86,500
08/13/2001,13:07,57.78,57.78,57.78,57.78,5000
08/13/2001,13:13,57.8,57.8,57.8,57.8,2600
08/13/2001,13:24,58,58,58,58,3000
08/13/2001,13:58,58.11,58.11,58.11,58.11,2000
08/13/2001,14:00,58.1,58.1,58.1,58.1,1000
08/13/2001,14:01,58.09,58.09,58.09,58.09,1000
08/13/2001,14:05,58.07,58.07,58.07,58.07,200
08/13/2001,14:31,58.1,58.1,58.1,58.1,100
08/13/2001,14:36,58,58,57.91,57.91,1100
08/13/2001,14:58,58.43,58.43,58.43,58.43,100
08/13/2001,15:22,58.33,58.33,58.33,58.33,1000
08/13/2001,15:25,58.02,58.02,58.02,58.02,100
08/13/2001,15:28,58.02,58.02,58.02,58.02,100
08/13/2001,15:37,58.15,58.15,58.15,58.15,100
08/13/2001,15:41,58.19,58.19,58.19,58.19,200
08/13/2001,15:50,57.89,58,57.89,58,600
08/13/2001,15:53,57.96,57.96,57.96,57.96,200
08/13/2001,15:59,58,58,57.96,57.96,25200
08/13/2001,16:00,57.96,57.96,57.96,57.96,1100
08/14/2001,09:36,58.06,58.06,58.06,58.06,500
08/14/2001,09:37,58.5,58.5,58.5,58.5,10000
08/14/2001,09:42,58.46,58.46,58.35,58.35,51000
08/14/2001,09:51,58.44,58.44,58.44,58.44,100
08/14/2001,09:54,58.45,58.45,58.45,58.45,1000
08/14/2001,09:55,58.58,58.58,58.58,58.58,300
08/14/2001,09:57,58.5,58.51,58.5,58.51,50500
08/14/2001,10:01,58.48,58.48,58.48,58.48,200
08/14/2001,10:02,58.48,58.48,58.48,58.48,100
08/14/2001,10:09,58.14,58.14,58.14,58.14,100
08/14/2001,10:24,58.08,58.08,58.08,58.08,1000
08/14/2001,10:25,58.08,58.08,58.08,58.08,1600
08/14/2001,10:30,58.05,58.05,58.05,58.05,8000
08/14/2001,10:32,58.1,58.1,58.1,58.1,300
08/14/2001,10:42,58.22,58.22,58.22,58.22,200
08/14/2001,10:46,58.2,58.2,58.2,58.2,100
08/14/2001,10:52,58.08,58.08,58.08,58.08,300
08/14/2001,10:54,58.05,58.05,58.05,58.05,300
08/14/2001,11:00,57.94,57.94,57.93,57.93,2700
08/14/2001,11:02,58.04,58.04,58,58,1400
08/14/2001,11:03,58,58,58,58,4200
08/14/2001,11:04,58,58,58,58,200
08/14/2001,11:17,58,58.08,58,58,50300
08/14/2001,11:22,58,58,58,58,5000
08/14/2001,11:28,58.14,58.14,58.14,58.14,200
08/14/2001,11:34,58.17,58.17,58.17,58.17,50000
08/14/2001,11:39,58.28,58.28,58.28,58.28,25000
08/14/2001,11:42,58.34,58.34,58.34,58.34,200
08/14/2001,11:46,58.25,58.25,58.25,58.25,200
08/14/2001,11:51,58.25,58.25,58.25,58.25,700
08/14/2001,11:54,58.16,58.18,58.16,58.18,1900
08/14/2001,12:05,58.1,58.1,58.1,58.1,15000
08/14/2001,12:07,57.97,57.97,57.97,57.97,100
08/14/2001,12:29,58.28,58.28,58.28,58.28,1000
08/14/2001,12:57,58,58,58,58,300
08/14/2001,12:58,58,58,58,58,300
08/14/2001,13:06,57.97,57.97,57.97,57.97,500
08/14/2001,13:10,57.99,57.99,57.99,57.99,100
08/14/2001,13:13,57.99,57.99,57.99,57.99,100
08/14/2001,13:21,57.97,57.97,57.97,57.97,100
08/14/2001,13:34,57.97,57.99,57.97,57.99,500
08/14/2001,13:35,57.95,57.95,57.95,57.95,4600
08/14/2001,13:44,57.95,57.95,57.95,57.95,200
08/14/2001,13:46,57.92,57.92,57.92,57.92,2000
08/14/2001,14:21,58.17,58.17,58.17,58.17,100
08/14/2001,14:26,58.25,58.25,58.25,58.25,1000
08/14/2001,14:27,58.25,58.25,58.25,58.25,2000
08/14/2001,14:31,58.16,58.16,58.16,58.16,100
08/14/2001,14:36,58.22,58.22,58.22,58.22,200
08/14/2001,14:48,58.5,58.5,58.5,58.5,200
08/14/2001,14:49,58.46,58.46,58.46,58.46,100
08/14/2001,14:51,58.45,58.45,58.45,58.45,7100
08/14/2001,14:54,58.52,58.52,58.52,58.52,100
08/14/2001,14:57,58.56,58.56,58.56,58.56,2000
08/14/2001,15:00,58.7,58.7,58.7,58.7,1000
08/14/2001,15:01,58.68,58.7,58.68,58.7,10100
08/14/2001,15:03,58.68,58.68,58.68,58.68,5000
08/14/2001,15:05,58.74,58.74,58.74,58.74,100
08/14/2001,15:06,58.73,58.73,58.73,58.73,900
08/14/2001,15:07,58.6,58.6,58.6,58.6,300
08/14/2001,15:12,58.6,58.6,58.6,58.6,1000
08/14/2001,15:13,58.6,58.6,58.6,58.6,2500
08/14/2001,15:16,58.6,58.6,58.6,58.6,3500
08/14/2001,15:24,58.73,58.73,58.73,58.73,100
08/14/2001,15:35,58.65,58.65,58.65,58.65,5000
08/14/2001,15:46,58.66,58.66,58.66,58.66,1000
08/14/2001,15:47,58.67,58.67,58.67,58.67,100
08/14/2001,15:52,58.7,58.7,58.7,58.7,600
08/14/2001,15:55,58.7,58.7,58.7,58.7,8000
08/14/2001,15:56,58.7,58.7,58.7,58.7,8800
08/14/2001,15:58,58.69,58.7,58.69,58.7,7500
08/14/2001,15:59,58.7,58.7,58.7,58.7,4500
08/14/2001,16:03,58.7,58.7,58.7,58.7,1100
08/15/2001,09:41,59.45,59.45,59.45,59.45,3000
08/15/2001,09:42,59.1,59.1,59.1,59.1,600
08/15/2001,09:43,59.3,59.3,59.3,59.3,15000
08/15/2001,09:45,59.45,59.45,59.45,59.45,5000
08/15/2001,09:47,59.3,59.7,59.3,59.7,50400
08/15/2001,09:48,59.9,59.9,59.73,59.73,12500
08/15/2001,09:49,59.72,60.12,59.72,59.8,11700
08/15/2001,09:50,59.8,59.8,59.8,59.8,400
08/15/2001,09:52,59.77,59.77,59.77,59.77,300
08/15/2001,09:53,59.85,59.9,59.85,59.9,27000
08/15/2001,09:54,59.94,59.94,59.94,59.94,6000
08/15/2001,09:55,59.83,59.83,59.83,59.83,1000
08/15/2001,09:56,59.8,59.8,59.8,59.8,7500
08/15/2001,09:57,59.8,59.8,59.8,59.8,100
08/15/2001,09:58,59.76,59.8,59.76,59.8,1500
08/15/2001,09:59,59.95,59.95,59.95,59.95,3000
08/15/2001,10:04,59.85,59.85,59.85,59.85,2000
08/15/2001,10:05,59.95,60,59.95,60,6000
08/15/2001,10:07,60,60,60,60,500
08/15/2001,10:09,60.12,60.12,60.12,60.12,6300
08/15/2001,10:10,60.15,60.15,60.12,60.12,7100
08/15/2001,10:11,60.14,60.2,60.14,60.2,7100
08/15/2001,10:12,60.2,60.2,60.2,60.2,5000
08/15/2001,10:13,60.29,60.29,60.29,60.29,500
08/15/2001,10:16,60.15,60.15,60.1,60.1,2500
08/15/2001,10:17,60.1,60.1,60.04,60.04,200
08/15/2001,10:19,59.91,59.91,59.91,59.91,100
08/15/2001,10:22,60,60,60,60,1000
08/15/2001,10:23,60.09,60.15,60.03,60.15,11300
08/15/2001,10:24,60.19,60.19,60.19,60.19,100
08/15/2001,10:25,60.2,60.2,60.2,60.2,5000
08/15/2001,10:26,60.09,60.15,60.09,60.15,15300
08/15/2001,10:29,60.15,60.15,60.15,60.15,15000
08/15/2001,10:30,59.95,59.95,59.95,59.95,1000
08/15/2001,10:33,59.78,59.78,59.78,59.78,200
08/15/2001,10:36,60.02,60.02,60.02,60.02,100
08/15/2001,10:37,59.9,59.9,59.9,59.9,700
08/15/2001,10:38,60.11,60.11,60.11,60.11,100
08/15/2001,10:40,60.22,60.22,60.22,60.22,300
08/15/2001,10:41,60.23,60.23,60.23,60.23,2000
08/15/2001,10:42,60.2,60.2,60.2,60.2,1000
08/15/2001,10:46,60,60,60,60,200
08/15/2001,10:48,59.93,59.93,59.93,59.93,30000
08/15/2001,10:55,60.14,60.14,59.99,60.11,2000
08/15/2001,10:57,59.95,59.95,59.95,59.95,1000
08/15/2001,11:02,60.08,60.08,60.08,60.08,200
08/15/2001,11:05,60.12,60.12,59.95,59.95,400
08/15/2001,11:07,60.17,60.17,60.17,60.17,100
08/15/2001,11:09,60.22,60.22,60.22,60.22,100
08/15/2001,11:14,60.2,60.23,60.2,60.23,7000
08/15/2001,11:15,60.35,60.35,60.35,60.35,500
08/15/2001,11:17,60.4,60.4,60.4,60.4,100
08/15/2001,11:22,60.35,60.35,60.35,60.35,100
08/15/2001,11:26,60.35,60.35,60.35,60.35,11600
08/15/2001,11:28,60.16,60.16,60.16,60.16,1000
08/15/2001,11:30,60.2,60.2,60.2,60.2,15000
08/15/2001,11:31,60.1,60.1,60.1,60.1,10000
08/15/2001,11:32,60.1,60.1,60.1,60.1,400
08/15/2001,11:35,60.1,60.1,60.1,60.1,10000
08/15/2001,11:36,60.07,60.07,60.07,60.07,500
08/15/2001,11:38,60.07,60.07,60.07,60.07,10000
08/15/2001,11:42,60,60,60,60,7500
08/15/2001,11:44,60,60,60,60,200
08/15/2001,11:46,60.19,60.19,60.19,60.19,100
08/15/2001,11:50,59.9,59.9,59.9,59.9,1000
08/15/2001,11:53,59.86,59.86,59.86,59.86,1000
08/15/2001,11:56,59.99,59.99,59.99,59.99,100
08/15/2001,11:58,59.99,59.99,59.99,59.99,5000
08/15/2001,12:05,60,60,60,60,10500
08/15/2001,12:08,60.07,60.07,60.07,60.07,100
08/15/2001,12:27,59.95,59.95,59.95,59.95,50000
08/15/2001,12:34,59.98,59.98,59.98,59.98,100
08/15/2001,12:37,59.8,59.8,59.8,59.8,1000
08/15/2001,12:38,59.76,59.79,59.76,59.79,300
08/15/2001,12:39,59.79,59.79,59.75,59.75,500
08/15/2001,12:40,59.79,59.79,59.77,59.77,300
08/15/2001,12:41,59.75,59.77,59.75,59.77,400
08/15/2001,12:42,59.75,59.77,59.75,59.77,200
08/15/2001,12:46,59.79,59.79,59.79,59.79,400
08/15/2001,12:48,59.79,59.79,59.79,59.79,400
08/15/2001,12:49,59.79,59.79,59.79,59.79,100
08/15/2001,12:56,59.79,59.79,59.79,59.79,300
08/15/2001,12:57,59.78,59.78,59.78,59.78,100
08/15/2001,12:58,59.79,59.79,59.79,59.79,100
08/15/2001,13:01,59.8,59.8,59.8,59.8,3000
08/15/2001,13:17,59.77,59.77,59.77,59.77,500
08/15/2001,13:23,59.8,59.8,59.8,59.8,100
08/15/2001,13:29,59.8,59.8,59.8,59.8,10000
08/15/2001,13:30,59.77,59.77,59.77,59.77,300
08/15/2001,13:31,59.85,59.85,59.85,59.85,2000
08/15/2001,13:39,59.9,59.9,59.9,59.9,10000
08/15/2001,13:42,59.95,59.95,59.95,59.95,200
08/15/2001,13:43,59.95,59.95,59.95,59.95,200
08/15/2001,13:46,60.1,60.1,60.1,60.1,1000
08/15/2001,13:47,60.08,60.08,60.08,60.08,1000
08/15/2001,13:49,60.1,60.1,60.1,60.1,2000
08/15/2001,13:56,60.2,60.2,60.2,60.2,5000
08/15/2001,13:57,60.2,60.32,60.2,60.32,5100
08/15/2001,14:01,60.12,60.2,60.12,60.2,7100
08/15/2001,14:02,60.25,60.25,60.25,60.25,100000
08/15/2001,14:03,60.5,60.9,60.5,60.9,51000
08/15/2001,14:04,61,61,61,61,1500
08/15/2001,14:05,61.2,61.53,61,61.53,35700
08/15/2001,14:06,61.5,61.5,61.5,61.5,5000
08/15/2001,14:07,61.11,61.6,61.11,61.11,24000
08/15/2001,14:08,61.45,61.45,61.45,61.45,13000
08/15/2001,14:11,61.49,61.7,61.41,61.7,5600
08/15/2001,14:12,61.65,61.65,61.65,61.65,15000
08/15/2001,14:13,61.56,61.56,61.56,61.56,20700
08/15/2001,14:14,61.6,61.6,61.6,61.6,2000
08/15/2001,14:15,61.6,61.6,61.57,61.6,3700
08/15/2001,14:16,61.62,61.62,61.62,61.62,1500
08/15/2001,14:17,61.57,61.57,61.57,61.57,9000
08/15/2001,14:18,61.7,61.7,61.53,61.53,30000
08/15/2001,14:20,61.7,61.7,61.52,61.7,25400
08/15/2001,14:21,61.52,61.76,61.52,61.76,900
08/15/2001,14:22,61.7,61.9,61.7,61.9,36000
08/15/2001,14:23,62,62,61.8,61.9,81500
08/15/2001,14:24,62.21,62.24,62.1,62.12,2300
08/15/2001,14:25,62.3,62.3,62.3,62.3,100
08/15/2001,14:26,62.2,62.25,62.2,62.25,7800
08/15/2001,14:27,62.25,62.25,62.2,62.2,9000
08/15/2001,14:28,62.26,62.32,62.26,62.26,65600
08/15/2001,14:29,62.32,62.54,62.32,62.5,2700
08/15/2001,14:30,62.42,62.55,62.42,62.55,2200
08/15/2001,14:31,62.59,62.59,62.55,62.55,4300
08/15/2001,14:32,62.55,62.55,62.55,62.55,500
08/15/2001,14:33,62.55,62.7,62.55,62.55,1500
08/15/2001,14:34,62.56,62.7,62.56,62.7,10300
08/15/2001,14:35,62.55,62.55,62.55,62.55,300
08/15/2001,14:36,62.6,62.6,62.6,62.6,5000
08/15/2001,14:37,62.58,62.7,62.58,62.7,11100
08/15/2001,14:38,62.75,62.75,62.75,62.75,1000
08/15/2001,14:39,62.75,62.75,62.75,62.75,1000
08/15/2001,14:42,62.88,62.88,62.8,62.8,1600
08/15/2001,14:43,62.84,62.84,62.8,62.8,5100
08/15/2001,14:44,62.75,62.87,62.75,62.87,5200
08/15/2001,14:45,62.65,62.65,62.53,62.53,52000
08/15/2001,14:46,62.46,62.55,62.43,62.55,8500
08/15/2001,14:47,62.55,62.55,62.55,62.55,1000
08/15/2001,14:48,62.5,62.5,62.48,62.48,11800
08/15/2001,14:49,62.47,62.47,62.47,62.47,4000
08/15/2001,14:50,62.49,62.52,62.49,62.52,2100
08/15/2001,14:51,62.65,62.65,62.65,62.65,10500
08/15/2001,14:52,62.65,62.7,62.65,62.7,7000
08/15/2001,14:55,62.65,62.7,62.65,62.7,1000
08/15/2001,14:56,62.6,62.6,62.55,62.55,5000
08/15/2001,14:58,62.55,62.55,62.4,62.4,10100
08/15/2001,15:00,62.41,62.41,62.41,62.41,100
08/15/2001,15:01,62.41,62.45,62.41,62.45,10100
08/15/2001,15:03,62.55,62.55,62.55,62.55,2000
08/15/2001,15:04,62.64,62.64,62.64,62.64,200
08/15/2001,15:07,62.55,62.55,62.55,62.55,200
08/15/2001,15:08,62.55,62.55,62.55,62.55,15000
08/15/2001,15:09,62.46,62.46,62.46,62.46,600
08/15/2001,15:14,62.61,62.61,62.61,62.61,500
08/15/2001,15:16,62.44,62.44,62.44,62.44,100
08/15/2001,15:17,62.55,62.55,62.55,62.55,1000
08/15/2001,15:21,62.65,62.65,62.65,62.65,2000
08/15/2001,15:22,62.55,62.55,62.55,62.55,3000
08/15/2001,15:23,62.6,62.6,62.6,62.6,100
08/15/2001,15:25,62.5,62.5,62.5,62.5,200
08/15/2001,15:26,62.4,62.4,62.4,62.4,300
08/15/2001,15:27,62.4,62.49,62.4,62.49,25800
08/15/2001,15:30,62.46,62.46,62.46,62.46,10000
08/15/2001,15:31,62.45,62.45,62.45,62.45,4800
08/15/2001,15:34,62.38,62.49,62.38,62.39,300
08/15/2001,15:35,62.5,62.5,62.49,62.49,5000
08/15/2001,15:41,62.63,62.63,62.61,62.61,10300
08/15/2001,15:42,62.61,62.66,62.61,62.66,30000
08/15/2001,15:44,62.59,62.64,62.59,62.64,21000
08/15/2001,15:45,62.63,62.67,62.63,62.67,10500
08/15/2001,15:46,62.8,62.8,62.8,62.8,10000
08/15/2001,15:48,62.98,62.98,62.89,62.89,11500
08/15/2001,15:49,62.99,63,62.99,63,11200
08/15/2001,15:50,62.83,62.83,62.83,62.83,500
08/15/2001,15:51,62.98,62.98,62.9,62.9,10500
08/15/2001,15:52,62.9,62.9,62.9,62.9,15000
08/15/2001,15:53,62.8,62.8,62.8,62.8,200
08/15/2001,15:54,62.83,62.83,62.83,62.83,800
08/15/2001,15:56,62.95,62.95,62.95,62.95,10000
08/15/2001,15:59,62.71,62.72,62.71,62.72,1900
08/15/2001,16:00,62.75,62.99,62.75,62.99,10400
08/15/2001,16:31,62.99,62.99,62.99,62.99,30000
08/16/2001,09:37,62.97,62.97,62.68,62.68,5000
08/16/2001,09:38,62.66,62.75,62.6,62.75,3000
08/16/2001,09:39,62.95,62.95,62.9,62.9,10500
08/16/2001,09:40,62.75,63,62.75,63,11100
08/16/2001,09:41,63,63,62.99,63,54600
08/16/2001,09:42,62.99,63.04,62.99,63.04,1600
08/16/2001,09:43,63.03,63.03,63.03,63.03,10000
08/16/2001,09:44,63,63.28,63,63,2300
08/16/2001,09:45,63,63,63,63,2000
08/16/2001,09:46,62.75,62.76,62.75,62.76,5000
08/16/2001,09:47,62.55,62.55,62.55,62.55,300
08/16/2001,09:48,62.7,62.7,62.6,62.6,20000
08/16/2001,09:49,62.51,62.51,62.51,62.51,2500
08/16/2001,09:50,62.45,62.5,62.22,62.22,40600
08/16/2001,09:51,62.2,62.2,62.2,62.2,400
08/16/2001,09:52,62.41,62.41,62.41,62.41,100
08/16/2001,09:53,62.31,62.6,62.31,62.6,3000
08/16/2001,09:54,62.34,62.38,62.34,62.38,600
08/16/2001,09:55,62.7,62.74,62.7,62.74,10100
08/16/2001,09:56,62.7,62.7,62.7,62.7,5000
08/16/2001,09:59,62.1,62.45,62.1,62.45,2100
08/16/2001,10:00,62.2,62.2,62.2,62.2,8000
08/16/2001,10:02,62.22,62.22,62.22,62.22,5000
08/16/2001,10:07,62.35,62.35,62.35,62.35,1000
08/16/2001,10:08,62.2,62.2,62.2,62.2,15000
08/16/2001,10:09,62.25,62.25,62.25,62.25,100
08/16/2001,10:10,62,62,62,62,300
08/16/2001,10:12,61.9,61.9,61.9,61.9,500
08/16/2001,10:14,61.74,61.75,61.7,61.7,11100
08/16/2001,10:15,61.92,61.92,61.78,61.78,15600
08/16/2001,10:16,61.92,62.27,61.81,62.27,500
08/16/2001,10:17,61.9,61.9,61.9,61.9,500
08/16/2001,10:18,62,62,62,62,25000
08/16/2001,10:19,61.6,61.6,61.55,61.55,16000
08/16/2001,10:22,61.6,61.61,61.6,61.61,400
08/16/2001,10:25,61.77,61.77,61.77,61.77,1000
08/16/2001,10:26,61.65,61.65,61.65,61.65,30000
08/16/2001,10:29,61.56,61.56,61.56,61.56,200
08/16/2001,10:32,61.64,61.64,61.64,61.64,300
08/16/2001,10:36,61.45,61.45,61.45,61.45,1000
08/16/2001,10:37,61.4,61.4,61.4,61.4,200
08/16/2001,10:38,61.4,61.4,61.35,61.35,300
08/16/2001,10:41,61.39,61.39,61.39,61.39,100
08/16/2001,10:43,61.3,61.3,61.28,61.28,10200
08/16/2001,10:46,61.2,61.2,61.2,61.2,3500
08/16/2001,10:47,61.16,61.16,61.16,61.16,100
08/16/2001,10:48,61.32,61.32,61.31,61.31,900
08/16/2001,10:51,61.41,61.42,61.41,61.42,3100
08/16/2001,10:52,61.42,61.42,61.42,61.42,200
08/16/2001,10:54,61.42,61.42,61.42,61.42,100
08/16/2001,10:55,61.42,61.59,61.41,61.41,1400
08/16/2001,11:00,61.5,61.5,61.5,61.5,500
08/16/2001,11:01,61.3,61.3,61.3,61.3,2000
08/16/2001,11:02,61.4,61.4,61.4,61.4,10800
08/16/2001,11:05,61.45,61.45,61.45,61.45,1000
08/16/2001,11:07,61.5,61.5,61.5,61.5,10000
08/16/2001,11:08,61.67,61.67,61.67,61.67,1000
08/16/2001,11:11,61.5,61.5,61.5,61.5,5000
08/16/2001,11:14,61.53,61.53,61.53,61.53,5000
08/16/2001,11:17,61.45,61.45,61.45,61.45,10000
08/16/2001,11:18,61.35,61.35,61.35,61.35,2500
08/16/2001,11:20,61.44,61.44,61.44,61.44,1000
08/16/2001,11:22,61.44,61.45,61.44,61.45,3500
08/16/2001,11:23,61.45,61.45,61.45,61.45,2500
08/16/2001,11:25,61.4,61.4,61.4,61.4,1000
08/16/2001,11:26,61.3,61.3,61.3,61.3,26700
08/16/2001,11:27,61.43,61.43,61.43,61.43,600
08/16/2001,11:29,61.28,61.28,61.28,61.28,10000
08/16/2001,11:33,61.3,61.3,61.17,61.17,1300
08/16/2001,11:34,61.05,61.05,61.05,61.05,700
08/16/2001,11:36,61,61,61,61,1000
08/16/2001,11:37,61,61,61,61,3000
08/16/2001,11:42,60.94,60.94,60.94,60.94,100
08/16/2001,11:44,61.19,61.19,61.19,61.19,8100
08/16/2001,11:45,61.1,61.1,61.1,61.1,2000
08/16/2001,11:46,61.22,61.22,61.22,61.22,200
08/16/2001,11:56,61.03,61.03,61.03,61.03,400
08/16/2001,12:04,61,61,61,61,10000
08/16/2001,12:05,60.91,60.91,60.91,60.91,200
08/16/2001,12:06,60.9,60.9,60.9,60.9,300
08/16/2001,12:08,60.8,60.8,60.8,60.8,700
08/16/2001,12:09,60.75,60.75,60.75,60.75,1500
08/16/2001,12:11,61.01,61.01,61.01,61.01,100
08/16/2001,12:12,60.89,61,60.78,61,15500
08/16/2001,12:15,60.7,60.7,60.7,60.7,500
08/16/2001,12:17,60.86,60.9,60.86,60.9,15000
08/16/2001,12:18,60.76,60.76,60.76,60.76,1800
08/16/2001,12:19,60.9,60.9,60.9,60.9,2000
08/16/2001,12:20,61.04,61.04,61.04,61.04,2000
08/16/2001,12:21,61.05,61.05,61.05,61.05,25000
08/16/2001,12:23,60.94,60.94,60.94,60.94,500
08/16/2001,12:24,60.93,60.93,60.93,60.93,100
08/16/2001,12:25,61.08,61.08,61.08,61.08,100
08/16/2001,12:39,61.05,61.05,61.05,61.05,6000
08/16/2001,12:40,61.05,61.05,61.05,61.05,4000
08/16/2001,12:42,61.05,61.05,61.05,61.05,7000
08/16/2001,12:43,61.2,61.2,61.2,61.2,500
08/16/2001,12:46,61.19,61.19,61.19,61.19,100
08/16/2001,12:51,61.18,61.18,61.18,61.18,100
08/16/2001,12:52,61.19,61.19,61.19,61.19,20500
08/16/2001,12:59,61.22,61.22,61.22,61.22,100
08/16/2001,13:06,61.13,61.13,61.13,61.13,500
08/16/2001,13:11,60.9,60.9,60.9,60.9,500
08/16/2001,13:14,60.91,60.91,60.91,60.91,200
08/16/2001,13:24,61.17,61.17,61.17,61.17,100
08/16/2001,13:27,61.29,61.29,61.29,61.29,100
08/16/2001,13:30,61.35,61.35,61.35,61.35,100
08/16/2001,13:31,61.25,61.25,61.25,61.25,200
08/16/2001,13:35,61.24,61.24,61.24,61.24,100
08/16/2001,13:36,61.3,61.3,61.3,61.3,10000
08/16/2001,13:49,61.55,61.55,61.55,61.55,100
08/16/2001,13:53,61.59,61.59,61.59,61.59,500
08/16/2001,13:54,61.62,61.62,61.57,61.57,5000
08/16/2001,13:55,61.45,61.45,61.45,61.45,5000
08/16/2001,13:59,61.42,61.42,61.42,61.42,7800
08/16/2001,14:03,61.4,61.4,61.4,61.4,12900
08/16/2001,14:09,61.35,61.35,61.35,61.35,1000
08/16/2001,14:14,61.24,61.24,61.24,61.24,200
08/16/2001,14:15,61.24,61.24,61.24,61.24,1000
08/16/2001,14:17,61.23,61.23,61.23,61.23,15000
08/16/2001,14:18,61.29,61.29,61.29,61.29,10500
08/16/2001,14:20,61.28,61.28,61.25,61.25,24200
08/16/2001,14:22,61.3,61.3,61.3,61.3,8000
08/16/2001,14:23,61.33,61.33,61.28,61.28,1700
08/16/2001,14:24,61.3,61.3,61.3,61.3,1000
08/16/2001,14:25,61.37,61.37,61.37,61.37,10000
08/16/2001,14:26,61.25,61.25,61.25,61.25,5000
08/16/2001,14:27,61.4,61.4,61.4,61.4,25000
08/16/2001,14:30,61.5,61.5,61.5,61.5,1000
08/16/2001,14:40,61.25,61.25,61.25,61.25,500
08/16/2001,14:46,61.4,61.4,61.4,61.4,3000
08/16/2001,14:47,61.5,61.5,61.5,61.5,1000
08/16/2001,14:48,61.49,61.49,61.49,61.49,12000
08/16/2001,14:49,61.43,61.43,61.43,61.43,200
08/16/2001,14:50,61.49,61.49,61.49,61.49,5000
08/16/2001,14:51,61.51,61.51,61.51,61.51,200
08/16/2001,14:53,61.34,61.34,61.34,61.34,200
08/16/2001,14:54,61.42,61.42,61.42,61.42,600
08/16/2001,15:00,61.5,61.5,61.41,61.41,10400
08/16/2001,15:05,61.52,61.52,61.52,61.52,200
08/16/2001,15:06,61.55,61.55,61.55,61.55,2000
08/16/2001,15:07,61.56,61.56,61.56,61.56,4000
08/16/2001,15:12,61.45,61.45,61.45,61.45,100
08/16/2001,15:13,61.35,61.35,61.35,61.35,500
08/16/2001,15:16,61.31,61.31,61.31,61.31,500
08/16/2001,15:22,61.5,61.5,61.5,61.5,1000
08/16/2001,15:23,61.5,61.5,61.5,61.5,400
08/16/2001,15:24,61.51,61.51,61.51,61.51,100
08/16/2001,15:25,61.5,61.58,61.5,61.58,500
08/16/2001,15:26,61.41,61.41,61.41,61.41,500
08/16/2001,15:29,61.5,61.5,61.5,61.5,200
08/16/2001,15:31,61.58,61.58,61.58,61.58,200
08/16/2001,15:32,61.59,61.59,61.59,61.59,200
08/16/2001,15:34,61.76,61.76,61.76,61.76,800
08/16/2001,15:40,61.79,61.79,61.79,61.79,800
08/16/2001,15:43,61.79,61.79,61.7,61.7,1400
08/16/2001,15:44,61.7,61.7,61.7,61.7,200
08/16/2001,15:46,61.5,61.5,61.5,61.5,19300
08/16/2001,15:50,61.71,61.71,61.71,61.71,100
08/16/2001,15:51,61.75,61.75,61.75,61.75,400
08/16/2001,15:52,61.7,61.7,61.7,61.7,800
08/16/2001,15:53,61.78,61.79,61.78,61.79,2900
08/17/2001,09:34,61.7,61.7,61.7,61.7,1700
08/17/2001,09:36,61.44,61.44,61.41,61.41,50200
08/17/2001,09:39,61.5,61.5,61.5,61.5,1000
08/17/2001,09:42,61.94,61.94,61.94,61.94,800
08/17/2001,09:44,61.46,61.46,61.46,61.46,500
08/17/2001,09:46,61.4,61.4,61.4,61.4,200
08/17/2001,09:47,61.1,61.1,61.1,61.1,200
08/17/2001,09:48,61.06,61.06,61.06,61.06,12300
08/17/2001,09:49,61.35,61.55,61.35,61.55,2700
08/17/2001,09:51,61.35,61.48,61.35,61.48,600
08/17/2001,09:58,61.4,61.4,61.4,61.4,200
08/17/2001,09:59,61.4,61.4,61.4,61.4,900
08/17/2001,10:07,61.54,61.54,61.36,61.36,7100
08/17/2001,10:08,61.36,61.36,61.36,61.36,300
08/17/2001,10:11,61.32,61.32,61.32,61.32,100
08/17/2001,10:12,61.35,61.44,61.35,61.44,2400
08/17/2001,10:20,61.2,61.2,61.2,61.2,100
08/17/2001,10:22,61.1,61.1,61.1,61.1,500
08/17/2001,10:23,61.15,61.15,61.15,61.15,300
08/17/2001,10:24,61.1,61.23,61.1,61.2,3100
08/17/2001,10:33,61.01,61.01,60.98,60.98,700
08/17/2001,10:34,60.73,60.73,60.73,60.73,1000
08/17/2001,10:35,60.65,60.65,60.65,60.65,100
08/17/2001,10:38,60.63,60.63,60.63,60.63,800
08/17/2001,10:39,60.63,60.63,60.63,60.63,500
08/17/2001,10:41,60.52,60.52,60.52,60.52,1000
08/17/2001,10:43,60.55,60.55,60.5,60.5,1100
08/17/2001,10:44,60.35,60.35,60.35,60.35,100
08/17/2001,10:46,60.35,60.45,60.35,60.45,1200
08/17/2001,10:47,60.45,60.45,60.26,60.26,600
08/17/2001,10:54,60.63,60.63,60.63,60.63,100
08/17/2001,10:58,60.48,60.48,60.48,60.48,10000
08/17/2001,11:11,60.51,60.51,60.51,60.51,100
08/17/2001,11:13,60.54,60.54,60.54,60.54,200
08/17/2001,11:17,60.93,60.93,60.93,60.93,200
08/17/2001,11:19,60.96,60.96,60.96,60.96,100
08/17/2001,11:28,60.73,60.73,60.73,60.73,200
08/17/2001,11:32,60.63,60.63,60.63,60.63,600
08/17/2001,11:38,60.97,60.97,60.97,60.97,200
08/17/2001,11:42,60.95,60.95,60.95,60.95,100
08/17/2001,11:43,60.97,60.97,60.97,60.97,100
08/17/2001,12:01,61,61,61,61,100
08/17/2001,12:09,61.01,61.01,61.01,61.01,100
08/17/2001,12:10,61.01,61.01,61.01,61.01,400
08/17/2001,12:19,61.17,61.17,61.17,61.17,1000
08/17/2001,12:20,60.96,60.96,60.96,60.96,100
08/17/2001,12:24,61.19,61.19,61.19,61.19,200
08/17/2001,12:28,61.21,61.21,61.21,61.21,100
08/17/2001,12:38,61.31,61.31,61.31,61.31,100
08/17/2001,13:11,61.54,61.54,61.54,61.54,100
08/17/2001,13:17,61.55,61.55,61.55,61.55,2000
08/17/2001,13:27,61.51,61.51,61.51,61.51,500
08/17/2001,13:38,61.29,61.29,61.29,61.29,1000
08/17/2001,13:52,61.29,61.29,61.29,61.29,25000
08/17/2001,14:01,61.11,61.11,61.11,61.11,2000
08/17/2001,14:13,61,61,61,61,1000
08/17/2001,14:30,61.19,61.19,61.19,61.19,200
08/17/2001,14:33,61.32,61.32,61.32,61.32,100
08/17/2001,14:35,61.44,61.44,61.44,61.44,200
08/17/2001,14:48,61.38,61.38,61.38,61.38,400
08/17/2001,14:49,61.3,61.4,61.3,61.4,7000
08/17/2001,14:51,61.4,61.4,61.4,61.4,4000
08/17/2001,14:55,61.3,61.3,61.3,61.3,1000
08/17/2001,14:58,61.25,61.3,61.25,61.3,1400
08/17/2001,15:08,60.92,60.92,60.92,60.92,100
08/17/2001,15:10,61.14,61.14,61.14,61.14,5000
08/17/2001,15:14,61.05,61.05,61.05,61.05,11000
08/17/2001,15:21,61,61,60.94,60.94,900
08/17/2001,15:22,61.08,61.08,61.08,61.08,400
08/17/2001,15:23,61.08,61.08,61.08,61.08,1000
08/17/2001,15:24,61.08,61.08,61.08,61.08,3600
08/17/2001,15:26,61,61,61,61,500
08/17/2001,15:37,60.88,60.88,60.88,60.88,100
08/17/2001,15:39,60.66,60.66,60.66,60.66,20000
08/17/2001,15:41,60.68,60.79,60.68,60.79,15100
08/17/2001,15:43,60.87,60.87,60.87,60.87,100
08/17/2001,15:44,60.96,60.96,60.96,60.96,200
08/17/2001,15:46,60.78,60.78,60.78,60.78,15000
08/17/2001,15:50,61.02,61.02,61.02,61.02,200
08/17/2001,15:51,61.03,61.03,61.03,61.03,500
08/17/2001,15:56,61,61,61,61,1000
08/17/2001,15:59,61.02,61.02,61.02,61.02,1500
08/17/2001,16:00,61.1,61.1,61.1,61.1,1000
08/17/2001,16:01,61.2,61.2,61.2,61.2,7500
08/20/2001,09:41,60.5,60.5,60.5,60.5,100
08/20/2001,09:42,60.5,60.79,60.5,60.79,200
08/20/2001,09:43,60.81,60.81,60.7,60.7,50800
08/20/2001,09:44,60.5,60.75,60.5,60.75,5300
08/20/2001,09:45,61,61,61,61,1800
08/20/2001,09:48,61,61,61,61,200
08/20/2001,09:55,60.76,60.89,60.76,60.89,20100
08/20/2001,09:59,60.63,60.63,60.63,60.63,1500
08/20/2001,10:00,60.63,60.63,60.63,60.63,3500
08/20/2001,10:06,60.53,60.53,60.53,60.53,100
08/20/2001,10:11,60.75,60.75,60.75,60.75,500
08/20/2001,10:21,60.56,60.56,60.56,60.56,300
08/20/2001,10:23,60.65,60.65,60.56,60.56,400
08/20/2001,10:32,60.41,60.41,60.41,60.41,2000
08/20/2001,10:33,60.35,60.35,60.31,60.31,2500
08/20/2001,10:35,60.3,60.3,60.3,60.3,500
08/20/2001,10:36,60.27,60.27,60.27,60.27,500
08/20/2001,10:46,60.59,60.59,60.59,60.59,100
08/20/2001,11:02,60.3,60.3,60.3,60.3,5000
08/20/2001,11:03,60.3,60.3,60.3,60.3,5000
08/20/2001,11:06,60.21,60.21,60.21,60.21,1000
08/20/2001,11:07,60.2,60.2,60.2,60.2,100
08/20/2001,11:09,60,60.1,60,60.1,1200
08/20/2001,11:10,60.05,60.05,60.05,60.05,300
08/20/2001,11:13,60.2,60.2,60.2,60.2,2500
08/20/2001,11:33,60.21,60.22,60.21,60.22,600
08/20/2001,11:35,60.29,60.29,60.29,60.29,100
08/20/2001,11:38,60.4,60.4,60.4,60.4,1000
08/20/2001,11:39,60.4,60.4,60.38,60.38,53000
08/20/2001,11:49,60.5,60.5,60.5,60.5,500
08/20/2001,11:54,60.52,60.52,60.52,60.52,500
08/20/2001,11:59,60.55,60.55,60.55,60.55,200
08/20/2001,12:01,60.6,60.6,60.6,60.6,4000
08/20/2001,12:23,60.39,60.39,60.39,60.39,400
08/20/2001,12:26,60.2,60.2,60.2,60.2,200
08/20/2001,12:37,60.45,60.45,60.45,60.45,300
08/20/2001,12:38,60.26,60.26,60.26,60.26,100
08/20/2001,12:48,60.65,60.65,60.65,60.65,100
08/20/2001,12:51,60.7,60.7,60.7,60.7,2300
08/20/2001,12:52,60.7,60.7,60.7,60.7,2300
08/20/2001,12:59,60.54,60.54,60.54,60.54,100
08/20/2001,13:24,60.55,60.55,60.55,60.55,500
08/20/2001,13:43,60.22,60.22,60.22,60.22,400
08/20/2001,13:56,60.12,60.12,60.12,60.12,1000
08/20/2001,14:17,60.29,60.29,60.29,60.29,100
08/20/2001,14:33,60.15,60.15,60.15,60.15,200
08/20/2001,14:37,60.05,60.05,60.05,60.05,100
08/20/2001,14:38,60.04,60.04,60.04,60.04,4000
08/20/2001,14:50,60.1,60.1,60.1,60.1,200
08/20/2001,14:51,60.1,60.1,60.1,60.1,500
08/20/2001,14:55,60.05,60.05,60.05,60.05,300
08/20/2001,15:04,59.95,59.95,59.95,59.95,400
08/20/2001,15:05,59.94,60.1,59.94,60.1,300
08/20/2001,15:06,60.1,60.1,60.1,60.1,100
08/20/2001,15:08,60.05,60.05,60.05,60.05,5000
08/20/2001,15:27,60.05,60.05,60.05,60.05,5000
08/20/2001,15:32,59.85,59.85,59.85,59.85,500
08/20/2001,15:33,59.81,59.81,59.81,59.81,100
08/20/2001,15:34,59.96,59.96,59.96,59.96,100
08/20/2001,15:36,59.81,59.81,59.8,59.8,600
08/20/2001,15:38,59.81,59.81,59.81,59.81,100
08/20/2001,15:41,59.81,59.81,59.81,59.81,300
08/20/2001,15:42,59.8,59.8,59.8,59.8,200
08/20/2001,15:43,59.8,59.92,59.8,59.92,2400
08/20/2001,15:44,59.8,59.8,59.64,59.64,900
08/20/2001,15:45,59.79,59.79,59.79,59.79,100
08/20/2001,15:47,59.75,59.75,59.66,59.66,1300
08/20/2001,15:48,59.63,59.63,59.63,59.63,200
08/20/2001,15:50,59.74,59.74,59.74,59.74,100
08/20/2001,15:52,59.58,59.58,59.58,59.58,100
08/20/2001,15:53,59.74,59.74,59.74,59.74,100
08/20/2001,15:54,59.75,59.75,59.75,59.75,100
08/20/2001,15:57,59.7,59.7,59.7,59.7,100
08/20/2001,15:58,59.62,59.62,59.62,59.62,2000
08/20/2001,15:59,59.76,59.76,59.76,59.76,100
08/20/2001,16:00,59.79,59.79,59.79,59.79,100
08/21/2001,09:37,59.5,59.5,59.5,59.5,26800
08/21/2001,09:38,59.75,59.75,59.75,59.75,500
08/21/2001,09:39,59.9,60,59.9,60,1500
08/21/2001,09:40,59.85,60.05,59.85,60.05,52000
08/21/2001,09:41,60.1,60.1,60,60,19900
08/21/2001,09:42,60.1,60.1,60.1,60.1,2000
08/21/2001,09:45,60,60,60,60,1000
08/21/2001,09:46,60.1,60.1,60.1,60.1,2000
08/21/2001,09:47,60.1,60.1,60.1,60.1,8000
08/21/2001,09:50,60.08,60.08,60.08,60.08,100
08/21/2001,09:52,59.64,59.64,59.64,59.64,2500
08/21/2001,09:53,59.9,59.9,59.9,59.9,1000
08/21/2001,09:55,59.85,59.85,59.85,59.85,20000
08/21/2001,09:57,60,60,60,60,5000
08/21/2001,09:58,60,60,60,60,10000
08/21/2001,10:01,60.01,60.01,60.01,60.01,800
08/21/2001,10:06,59.92,59.92,59.92,59.92,50000
08/21/2001,10:07,59.98,59.98,59.98,59.98,2000
08/21/2001,10:08,60,60,60,60,3000
08/21/2001,10:09,60,60,60,60,100
08/21/2001,10:12,59.91,59.91,59.91,59.91,2500
08/21/2001,10:13,60,60,60,60,10000
08/21/2001,10:24,60.17,60.17,60.17,60.17,2600
08/21/2001,10:25,60.17,60.17,60.17,60.17,1400
08/21/2001,10:27,60.22,60.22,60.22,60.22,1200
08/21/2001,10:29,60.28,60.35,60.28,60.35,1400
08/21/2001,10:31,60.55,60.55,60.55,60.55,600
08/21/2001,10:32,60.4,60.4,60.4,60.4,1000
08/21/2001,10:35,60.41,60.41,60.41,60.41,1000
08/21/2001,10:47,60.11,60.11,60.11,60.11,200
08/21/2001,11:00,60.25,60.25,60.25,60.25,200
08/21/2001,11:09,60.37,60.37,60.37,60.37,4000
08/21/2001,11:12,60.44,60.44,60.44,60.44,300
08/21/2001,11:14,60.55,60.55,60.55,60.55,200
08/21/2001,11:15,60.55,60.55,60.55,60.55,800
08/21/2001,11:19,60.54,60.54,60.54,60.54,100
08/21/2001,11:20,60.6,60.6,60.6,60.6,100
08/21/2001,11:26,60.51,60.51,60.51,60.51,1500
08/21/2001,11:30,60.39,60.39,60.39,60.39,500
08/21/2001,11:35,60.54,60.54,60.54,60.54,100
08/21/2001,11:38,60.47,60.47,60.47,60.47,500
08/21/2001,11:43,60.52,60.52,60.52,60.52,200
08/21/2001,11:56,60.46,60.46,60.46,60.46,500
08/21/2001,12:01,60.6,60.65,60.6,60.65,7200
08/21/2001,12:02,60.73,60.73,60.73,60.73,300
08/21/2001,12:03,60.74,60.74,60.74,60.74,500
08/21/2001,12:11,60.78,60.78,60.78,60.78,100
08/21/2001,12:58,60.5,60.5,60.5,60.5,100
08/21/2001,13:11,60.39,60.39,60.39,60.39,500
08/21/2001,13:22,60.4,60.4,60.4,60.4,15000
08/21/2001,13:35,60.45,60.45,60.45,60.45,5500
08/21/2001,13:41,60.74,60.74,60.74,60.74,100
08/21/2001,13:44,60.79,60.79,60.79,60.79,2300
08/21/2001,13:45,60.7,60.7,60.7,60.7,5000
08/21/2001,13:46,60.9,60.9,60.9,60.9,2000
08/21/2001,14:04,60.77,60.77,60.77,60.77,500
08/21/2001,14:06,60.9,60.9,60.9,60.9,20000
08/21/2001,14:08,60.75,60.75,60.75,60.75,100
08/21/2001,14:40,60.45,60.45,60.45,60.45,10000
08/21/2001,14:43,60.5,60.5,60.5,60.5,15300
08/21/2001,14:46,60.69,60.69,60.69,60.69,400
08/21/2001,14:48,60.63,60.63,60.63,60.63,2000
08/21/2001,14:51,60.65,60.65,60.65,60.65,10000
08/21/2001,15:00,60.58,60.58,60.58,60.58,100
08/21/2001,15:03,60.45,60.45,60.4,60.45,20600
08/21/2001,15:05,60.35,60.35,60.35,60.35,18000
08/21/2001,15:10,60.6,60.6,60.6,60.6,400
08/21/2001,15:15,60.6,60.6,60.6,60.6,500
08/21/2001,15:17,60.5,60.5,60.5,60.5,200
08/21/2001,15:20,60.57,60.57,60.57,60.57,200
08/21/2001,15:23,60.7,60.7,60.7,60.7,100
08/21/2001,15:26,60.41,60.41,60.41,60.41,5000
08/21/2001,15:27,60.42,60.42,60.42,60.42,300
08/21/2001,15:29,60.63,60.63,60.63,60.63,100
08/21/2001,15:33,60.31,60.31,60.31,60.31,6500
08/21/2001,15:35,60.52,60.52,60.52,60.52,100
08/21/2001,15:37,60.28,60.52,60.28,60.52,400
08/21/2001,15:46,60.3,60.3,60.3,60.3,15000
08/21/2001,15:49,60.44,60.44,60.44,60.44,100
08/21/2001,15:50,60.43,60.43,60.43,60.43,200
08/21/2001,15:51,60.12,60.41,60.12,60.41,300
08/21/2001,15:54,60.13,60.13,60.13,60.13,200
08/21/2001,15:55,60.35,60.35,60.35,60.35,100
08/21/2001,15:57,60.15,60.15,60.15,60.15,100000
08/21/2001,15:59,60.27,60.3,60.27,60.3,20100
08/21/2001,16:04,60.15,60.15,60.15,60.15,10000
08/22/2001,09:38,61.91,61.91,61.91,61.91,3400
08/22/2001,09:39,61.72,61.72,61.72,61.72,1000
08/22/2001,09:40,62.06,62.08,62.06,62.08,7600
08/22/2001,09:43,61.81,61.82,61.81,61.81,1300
08/22/2001,09:44,61.81,61.81,61.81,61.81,8200
08/22/2001,09:46,61.73,61.73,61.73,61.73,1000
08/22/2001,09:48,61.8,62,61.8,62,10000
08/22/2001,09:50,62.03,62.07,62,62,3800
08/22/2001,09:52,62.2,62.2,62.2,62.2,5000
08/22/2001,09:54,62.2,62.2,62.2,62.2,700
08/22/2001,09:56,62.31,62.39,62.31,62.39,6700
08/22/2001,09:57,62.39,62.39,62.39,62.39,1700
08/22/2001,09:59,62.3,62.3,62.3,62.3,15000
08/22/2001,10:00,62.4,62.4,62.4,62.4,5000
08/22/2001,10:01,62.4,62.4,62.4,62.4,10000
08/22/2001,10:05,62.32,62.36,62.31,62.36,8100
08/22/2001,10:06,62.4,62.4,62.34,62.34,45000
08/22/2001,10:09,62.34,62.34,62.34,62.34,100
08/22/2001,10:10,62.3,62.3,62.3,62.3,6000
08/22/2001,10:11,62.26,62.26,62.26,62.26,19000
08/22/2001,10:18,62.21,62.21,62.21,62.21,200
08/22/2001,10:19,62.26,62.26,62.26,62.26,900
08/22/2001,10:20,62.4,62.4,62.4,62.4,500
08/22/2001,10:22,62.62,62.62,62.62,62.62,100
08/22/2001,10:24,62.62,62.62,62.62,62.62,500
08/22/2001,10:25,62.63,62.63,62.5,62.5,15100
08/22/2001,10:26,62.45,62.45,62.45,62.45,5000
08/22/2001,10:28,62.35,62.35,62.35,62.35,100
08/22/2001,10:30,62.32,62.32,62.32,62.32,500
08/22/2001,10:31,62.32,62.32,62.32,62.32,500
08/22/2001,10:35,62.5,62.5,62.5,62.5,10000
08/22/2001,10:36,62.59,62.67,62.59,62.67,2400
08/22/2001,10:37,62.47,62.47,62.47,62.47,500
08/22/2001,10:39,62.69,62.69,62.69,62.69,100
08/22/2001,10:43,62.76,62.76,62.76,62.76,100
08/22/2001,10:45,62.52,62.52,62.52,62.52,100
08/22/2001,10:49,62.49,62.49,62.49,62.49,200
08/22/2001,10:59,62.31,62.31,62.25,62.25,2000
08/22/2001,11:01,62.22,62.22,62.22,62.22,16000
08/22/2001,11:04,62.1,62.1,62.1,62.1,5000
08/22/2001,11:07,62,62,61.9,62,1200
08/22/2001,11:08,61.9,61.9,61.9,61.9,200
08/22/2001,11:09,61.95,61.95,61.95,61.95,1200
08/22/2001,11:11,62.05,62.05,62.05,62.05,5000
08/22/2001,11:12,62.1,62.1,62.1,62.1,10000
08/22/2001,11:13,62.01,62.01,62.01,62.01,100
08/22/2001,11:15,62.2,62.2,62.2,62.2,500
08/22/2001,11:16,62.38,62.38,62.38,62.38,100
08/22/2001,11:23,62.31,62.31,62.31,62.31,600
08/22/2001,11:36,62.3,62.3,62.19,62.19,900
08/22/2001,11:37,62.35,62.35,62.35,62.35,2400
08/22/2001,11:45,62.42,62.42,62.42,62.42,200
08/22/2001,11:48,62.41,62.41,62.41,62.41,400
08/22/2001,11:49,62.58,62.61,62.4,62.4,2600
08/22/2001,11:50,62.36,62.36,62.36,62.36,400
08/22/2001,11:53,62.44,62.44,62.44,62.44,200
08/22/2001,11:57,62.58,62.58,62.58,62.58,200
08/22/2001,12:00,62.69,62.69,62.69,62.69,200
08/22/2001,12:01,62.73,62.73,62.73,62.73,600
08/22/2001,12:08,62.7,62.7,62.7,62.7,1000
08/22/2001,12:13,62.56,62.56,62.56,62.56,800
08/22/2001,12:15,62.74,62.74,62.74,62.74,100
08/22/2001,12:17,62.74,62.74,62.74,62.74,100
08/22/2001,12:18,62.55,62.55,62.55,62.55,10000
08/22/2001,12:19,62.73,62.73,62.73,62.73,100
08/22/2001,12:22,62.72,62.72,62.72,62.72,1900
08/22/2001,12:23,62.72,62.72,62.6,62.6,700
08/22/2001,12:26,62.6,62.6,62.6,62.6,500
08/22/2001,12:27,62.65,62.65,62.65,62.65,21500
08/22/2001,12:30,62.72,62.74,62.72,62.74,600
08/22/2001,12:31,62.74,62.74,62.74,62.74,200
08/22/2001,12:48,62.58,62.58,62.58,62.58,500
08/22/2001,12:52,62.58,62.58,62.58,62.58,100000
08/22/2001,12:53,62.43,62.43,62.43,62.43,500
08/22/2001,13:01,62.5,62.5,62.5,62.5,200
08/22/2001,13:02,62.46,62.46,62.46,62.46,100
08/22/2001,13:03,62.45,62.45,62.45,62.45,1000
08/22/2001,13:04,62.4,62.4,62.4,62.4,500
08/22/2001,13:05,62.44,62.44,62.44,62.44,300
08/22/2001,13:07,62.44,62.44,62.44,62.44,300
08/22/2001,13:31,62.45,62.45,62.45,62.45,25000
08/22/2001,13:45,62.52,62.52,62.52,62.52,100
08/22/2001,13:46,62.35,62.35,62.25,62.35,900
08/22/2001,13:47,62.35,62.35,62.35,62.35,10000
08/22/2001,13:51,62.48,62.48,62.48,62.48,5000
08/22/2001,13:59,62.1,62.1,62.1,62.1,500
08/22/2001,14:00,62.1,62.1,62.1,62.1,4500
08/22/2001,14:01,62.1,62.34,62.02,62.34,1500
08/22/2001,14:02,62,62.1,61.95,61.95,110200
08/22/2001,14:03,61.7,61.7,61,61.2,200700
08/22/2001,14:04,61.9,61.9,61.7,61.7,30000
08/22/2001,14:05,60.45,60.8,60.43,60.8,2500
08/22/2001,14:06,60.15,60.15,60.15,60.15,200
08/22/2001,14:07,60.24,62,60.24,61.7,131800
08/22/2001,14:08,61,61,60.77,60.77,3700
08/22/2001,14:09,60.4,60.4,60.4,60.4,1300
08/22/2001,14:10,60.73,60.73,60.2,60.2,6200
08/22/2001,14:11,60.2,60.3,60.2,60.3,38300
08/22/2001,14:12,60.3,60.3,60.25,60.25,25500
08/22/2001,14:13,60.15,60.15,60.15,60.15,500
08/22/2001,14:14,60.05,60.21,60.05,60.21,13000
08/22/2001,14:15,60,60,60,60,200
08/22/2001,14:16,59.91,60.19,59.91,60.19,11300
08/22/2001,14:17,60.1,60.1,60.1,60.1,26000
08/22/2001,14:18,60.06,60.06,60,60,11000
08/22/2001,14:19,60,60,59.91,60,15400
08/22/2001,14:20,59.9,59.96,59.8,59.8,17300
08/22/2001,14:21,59.79,59.9,59.73,59.8,13400
08/22/2001,14:22,59.75,59.8,59.75,59.8,13000
08/22/2001,14:23,59.75,59.75,59.7,59.7,10000
08/22/2001,14:24,59.6,59.68,59.6,59.68,1200
08/22/2001,14:25,59.78,59.82,59.78,59.82,5000
08/22/2001,14:26,59.7,59.79,59.7,59.79,5200
08/22/2001,14:27,59.79,59.8,59.63,59.8,9800
08/22/2001,14:28,59.77,60,59.77,60,27100
08/22/2001,14:30,60.24,60.25,60.24,60.25,1100
08/22/2001,14:31,60.25,60.31,60.25,60.31,2700
08/22/2001,14:32,60.25,60.3,60.25,60.3,25000
08/22/2001,14:34,60.4,60.4,60.4,60.4,2600
08/22/2001,14:35,60.65,60.65,60.65,60.65,100
08/22/2001,14:37,60.4,60.51,60.4,60.51,10100
08/22/2001,14:38,60.5,60.5,60.5,60.5,100
08/22/2001,14:39,60.3,60.41,60.3,60.41,3600
08/22/2001,14:41,60,60,60,60,7500
08/22/2001,14:42,59.92,60.2,59.92,59.98,10700
08/22/2001,14:43,60.2,60.34,60.2,60.34,10100
08/22/2001,14:46,60.38,60.38,60.38,60.38,100
08/22/2001,14:47,60.38,60.38,60.38,60.38,100
08/22/2001,14:52,60.36,60.36,60.36,60.36,1000
08/22/2001,14:53,60.36,60.36,60.36,60.36,1000
08/22/2001,14:54,60.35,60.38,60.35,60.38,1200
08/22/2001,14:55,60.38,60.38,60.38,60.38,1300
08/22/2001,14:58,60.43,60.43,60.43,60.43,100
08/22/2001,14:59,60.43,60.43,60.43,60.43,1200
08/22/2001,15:00,60.43,60.43,60.35,60.35,1600
08/22/2001,15:01,60.49,60.49,60.49,60.49,100
08/22/2001,15:06,60.54,60.54,60.54,60.54,100
08/22/2001,15:09,60.25,60.25,60.25,60.25,1000
08/22/2001,15:15,60.3,60.3,60.3,60.3,5000
08/22/2001,15:21,60.04,60.04,60.04,60.04,100
08/22/2001,15:23,60.2,60.2,60.2,60.2,100
08/22/2001,15:25,60,60,59.92,59.92,1000
08/22/2001,15:38,60.1,60.1,60.1,60.1,6000
08/22/2001,15:39,60.12,60.12,60.12,60.12,100
08/22/2001,15:40,60.1,60.12,60.1,60.12,5300
08/22/2001,15:42,60.18,60.18,60.18,60.18,300
08/22/2001,15:44,60,60.13,60,60,8200
08/22/2001,15:45,60.13,60.13,60.13,60.13,100
08/22/2001,15:48,59.9,59.9,59.9,59.9,1000
08/22/2001,15:49,59.95,59.95,59.95,59.95,6500
08/22/2001,15:50,59.77,59.77,59.77,59.77,1000
08/22/2001,15:51,59.98,59.98,59.76,59.76,6000
08/22/2001,15:52,59.85,59.85,59.75,59.84,2100
08/22/2001,15:53,59.94,59.94,59.94,59.94,11000
08/22/2001,15:54,59.94,59.94,59.94,59.94,600
08/22/2001,15:56,59.94,59.94,59.94,59.94,700
08/22/2001,15:57,60.19,60.19,59.85,59.85,200
08/22/2001,15:58,60,60.18,60,60.18,1400
08/22/2001,15:59,60.09,60.09,60.09,60.09,14400
08/22/2001,16:00,59.85,59.85,59.85,59.85,10000
08/22/2001,16:05,60.03,60.03,60.03,60.03,1000
08/23/2001,09:41,59.91,59.91,59.91,59.91,400
08/23/2001,09:42,59.8,59.8,59.8,59.8,10000
08/23/2001,09:43,60,60,60,60,100000
08/23/2001,09:45,59.57,59.57,59.57,59.57,100
08/23/2001,09:48,59.58,59.58,59.5,59.5,700
08/23/2001,09:51,59.15,59.16,59.15,59.16,400
08/23/2001,09:52,59.59,59.59,59.59,59.59,500
08/23/2001,09:53,59.71,59.71,59.71,59.71,2000
08/23/2001,09:54,59.71,59.71,59.41,59.41,3100
08/23/2001,09:56,59.75,59.75,59.75,59.75,5000
08/23/2001,09:59,59.5,59.5,59.5,59.5,300
08/23/2001,10:02,59.4,59.4,59.4,59.4,15400
08/23/2001,10:04,59.5,59.5,59.5,59.5,5000
08/23/2001,10:07,59.51,59.51,59.51,59.51,6000
08/23/2001,10:08,59.55,59.55,59.55,59.55,6000
08/23/2001,10:09,59.6,59.6,59.6,59.6,100
08/23/2001,10:11,59.75,59.75,59.75,59.75,5000
08/23/2001,10:15,59.5,59.5,59.5,59.5,42000
08/23/2001,10:18,59.6,59.6,59.6,59.6,10000
08/23/2001,10:19,59.62,59.62,59.62,59.62,100
08/23/2001,10:21,59.68,59.68,59.68,59.68,200
08/23/2001,10:22,59.69,59.69,59.6,59.6,300
08/23/2001,10:24,59.6,59.6,59.6,59.6,100
08/23/2001,10:33,59.6,59.6,59.4,59.4,53000
08/23/2001,10:35,59.6,59.6,59.6,59.6,7000
08/23/2001,10:39,59.53,59.53,59.53,59.53,3000
08/23/2001,10:40,59.53,59.53,59.53,59.53,7000
08/23/2001,10:42,59.54,59.54,59.54,59.54,5000
08/23/2001,10:45,59.35,59.35,59.35,59.35,20100
08/23/2001,10:53,59.2,59.2,59.2,59.2,100
08/23/2001,11:01,59.1,59.1,59.1,59.1,2000
08/23/2001,11:02,59.1,59.1,59.1,59.1,400
08/23/2001,11:03,59.1,59.1,59.1,59.1,2800
08/23/2001,11:04,59.2,59.2,59.2,59.2,100
08/23/2001,11:07,59.12,59.12,59.12,59.12,1000
08/23/2001,11:16,59.2,59.2,59.2,59.2,200
08/23/2001,11:19,59.4,59.4,59.4,59.4,15000
08/23/2001,11:20,59.4,59.4,59.39,59.39,10200
08/23/2001,11:28,59.55,59.55,59.55,59.55,10000
08/23/2001,11:33,59.53,59.53,59.53,59.53,100
08/23/2001,11:38,59.39,59.39,59.39,59.39,100
08/23/2001,11:40,59.43,59.43,59.43,59.43,400
08/23/2001,11:42,59.31,59.31,59.31,59.31,200
08/23/2001,11:50,59.25,59.25,59.25,59.25,75000
08/23/2001,11:56,59.25,59.25,59.25,59.25,100
08/23/2001,12:01,59.2,59.2,59.2,59.2,400
08/23/2001,12:02,59.15,59.15,59.15,59.15,1000
08/23/2001,12:03,59.25,59.25,59.25,59.25,20000
08/23/2001,12:18,59.35,59.35,59.35,59.35,100
08/23/2001,12:21,59.28,59.28,59.28,59.28,100
08/23/2001,12:22,59.05,59.05,59.05,59.05,500
08/23/2001,12:43,59,59,59,59,125000
08/23/2001,12:44,59,59,59,59,200
08/23/2001,12:50,58.89,58.89,58.88,58.88,300
08/23/2001,12:59,59,59,59,59,500
08/23/2001,13:48,58.99,58.99,58.99,58.99,100
08/23/2001,14:01,58.98,58.98,58.98,58.98,100
08/23/2001,14:03,58.89,58.89,58.89,58.89,200
08/23/2001,14:06,58.89,58.89,58.89,58.89,200
08/23/2001,14:09,58.88,58.99,58.88,58.99,2400
08/23/2001,14:27,58.8,58.8,58.8,58.8,25000
08/23/2001,14:28,58.75,58.75,58.75,58.75,200
08/23/2001,14:40,58.75,58.75,58.75,58.75,400
08/23/2001,14:41,58.92,58.92,58.9,58.9,200
08/23/2001,14:42,58.93,58.93,58.93,58.93,100
08/23/2001,14:44,58.8,58.8,58.8,58.8,1000
08/23/2001,14:45,58.92,58.92,58.75,58.75,2000
08/23/2001,14:46,58.95,58.95,58.95,58.95,1000
08/23/2001,14:49,58.75,58.75,58.75,58.75,100
08/23/2001,14:50,58.75,58.75,58.75,58.75,1500
08/23/2001,14:51,58.94,58.94,58.94,58.94,100
08/23/2001,14:55,58.97,58.97,58.97,58.97,100
08/23/2001,14:57,59,59,59,59,5000
08/23/2001,14:59,58.8,59.21,58.8,59.21,300
08/23/2001,15:04,59,59,59,59,500
08/23/2001,15:13,59.19,59.19,59.19,59.19,100
08/23/2001,15:16,59,59,59,59,500
08/23/2001,15:17,59,59.13,59,59.13,300
08/23/2001,15:19,59.19,59.19,59.19,59.19,100
08/23/2001,15:31,59.01,59.09,59.01,59.01,600
08/23/2001,15:34,59,59,59,59,100
08/23/2001,15:40,58.9,58.9,58.9,58.9,200
08/23/2001,15:46,58.85,58.85,58.85,58.85,400
08/23/2001,15:47,58.98,58.98,58.98,58.98,1600
08/23/2001,15:49,58.61,58.85,58.61,58.85,8800
08/23/2001,15:50,58.61,58.84,58.61,58.84,400
08/23/2001,15:53,58.61,58.61,58.61,58.61,200
08/23/2001,15:54,58.6,58.78,58.51,58.78,2300
08/23/2001,15:56,58.83,58.83,58.83,58.83,100
08/24/2001,09:43,58.74,58.74,58.74,58.74,300
08/24/2001,09:46,58.74,58.74,58.6,58.6,4000
08/24/2001,09:48,58.31,58.31,58.31,58.31,1000
08/24/2001,09:49,58.54,58.54,58.54,58.54,600
08/24/2001,09:52,58.65,58.65,58.65,58.65,1000
08/24/2001,09:53,58.69,58.79,58.69,58.73,700
08/24/2001,09:55,58.75,58.75,58.75,58.75,10000
08/24/2001,10:07,59.1,59.1,58.88,58.88,5500
08/24/2001,10:12,59.04,59.04,59.04,59.04,300
08/24/2001,10:16,58.75,58.75,58.75,58.75,600
08/24/2001,10:17,58.94,58.94,58.94,58.94,100
08/24/2001,10:20,58.85,58.85,58.85,58.85,25000
08/24/2001,10:26,58.7,58.7,58.7,58.7,100
08/24/2001,10:27,58.7,58.7,58.7,58.7,900
08/24/2001,10:32,58.7,58.7,58.7,58.7,4000
08/24/2001,10:34,58.93,58.93,58.93,58.93,400
08/24/2001,10:35,59.09,59.09,59.09,59.09,1600
08/24/2001,10:40,58.9,58.9,58.9,58.9,5000
08/24/2001,11:06,58.62,58.62,58.62,58.62,5000
08/24/2001,11:08,58.85,58.85,58.85,58.85,15000
08/24/2001,11:11,58.7,58.7,58.7,58.7,1000
08/24/2001,11:14,58.62,58.62,58.62,58.62,2000
08/24/2001,11:21,58.89,58.89,58.89,58.89,100
08/24/2001,11:31,58.85,58.85,58.85,58.85,200
08/24/2001,11:40,58.76,58.76,58.76,58.76,100
08/24/2001,11:41,59.03,59.03,59.03,59.03,100
08/24/2001,11:43,58.75,58.75,58.75,58.75,100
08/24/2001,11:44,58.93,58.93,58.93,58.93,300
08/24/2001,11:45,58.7,58.7,58.7,58.7,100
08/24/2001,11:54,58.75,58.75,58.75,58.75,400
08/24/2001,11:55,58.7,58.7,58.7,58.7,10000
08/24/2001,12:25,58.86,58.86,58.86,58.86,100
08/24/2001,12:26,58.62,58.62,58.62,58.62,100
08/24/2001,12:31,58.83,58.83,58.83,58.83,100
08/24/2001,12:32,58.87,58.87,58.87,58.87,300
08/24/2001,12:34,58.99,58.99,58.96,58.96,300
08/24/2001,12:38,58.99,58.99,58.99,58.99,100
08/24/2001,12:39,58.8,58.8,58.8,58.8,1000
08/24/2001,12:48,58.69,59.05,58.69,59.05,400
08/24/2001,12:49,59.05,59.05,59.05,59.05,100
08/24/2001,12:50,59.05,59.05,59.05,59.05,200
08/24/2001,13:11,58.95,58.95,58.95,58.95,100
08/24/2001,13:15,58.94,58.94,58.94,58.94,100
08/24/2001,13:16,58.94,58.94,58.94,58.94,100
08/24/2001,13:30,58.94,58.94,58.94,58.94,300
08/24/2001,13:31,58.94,58.94,58.94,58.94,300
08/24/2001,13:32,58.94,58.94,58.94,58.94,100
08/24/2001,13:36,58.75,58.75,58.75,58.75,400
08/24/2001,13:43,58.75,58.75,58.75,58.75,300
08/24/2001,14:02,58.28,58.28,58.28,58.28,100
08/24/2001,14:20,58.36,58.36,58.36,58.36,100
08/24/2001,14:26,58.31,58.31,58.31,58.31,100
08/24/2001,14:29,58.52,58.52,58.52,58.52,500
08/24/2001,14:59,58.35,58.35,58.35,58.35,200
08/24/2001,15:04,58.3,58.3,58.3,58.3,1000
08/24/2001,15:10,58.5,58.5,58.5,58.5,13300
08/24/2001,15:24,58.68,58.68,58.68,58.68,200
08/24/2001,15:29,58.7,58.7,58.7,58.7,10000
08/24/2001,15:30,58.6,58.6,58.6,58.6,100
08/24/2001,15:37,58.47,58.47,58.47,58.47,100
08/24/2001,15:42,58.77,58.77,58.75,58.75,200
08/24/2001,15:43,58.75,58.75,58.75,58.75,100
08/24/2001,15:44,58.79,58.79,58.79,58.79,500
08/24/2001,15:45,58.73,58.73,58.73,58.73,100
08/24/2001,15:47,58.5,58.5,58.5,58.5,100
08/24/2001,15:51,58.51,58.51,58.5,58.5,200
08/24/2001,15:54,58.6,58.6,58.6,58.6,100
08/24/2001,15:55,58.6,58.68,58.6,58.68,200
08/27/2001,09:39,58.95,58.95,58.95,58.95,25000
08/27/2001,09:41,59.33,59.33,59.04,59.04,5500
08/27/2001,09:42,59.15,59.42,59.15,59.42,11000
08/27/2001,09:43,59.41,59.41,59.41,59.41,600
08/27/2001,09:44,59.2,59.2,59.2,59.2,500
08/27/2001,09:45,59.3,59.3,59.3,59.3,300
08/27/2001,09:54,58.95,58.95,58.95,58.95,5000
08/27/2001,09:58,58.95,58.95,58.95,58.95,15000
08/27/2001,10:00,58.8,58.8,58.8,58.8,200
08/27/2001,10:11,59,59.18,59,59.18,15200
08/27/2001,10:14,59,59,59,59,100
08/27/2001,10:24,59.13,59.13,59.13,59.13,200
08/27/2001,10:36,59.11,59.11,59.11,59.11,100
08/27/2001,10:38,59.15,59.15,59.15,59.15,3300
08/27/2001,10:39,59.19,59.19,59.19,59.19,500
08/27/2001,10:43,59.24,59.24,59.24,59.24,100
08/27/2001,10:45,59.25,59.25,59.25,59.25,100
08/27/2001,10:49,59.25,59.25,59.25,59.25,5500
08/27/2001,10:51,59.3,59.3,59.3,59.3,200
08/27/2001,10:53,59.39,59.39,59.39,59.39,500
08/27/2001,10:55,59.45,59.45,59.4,59.4,100100
08/27/2001,10:56,59.53,59.6,59.53,59.6,6000
08/27/2001,10:57,59.58,59.58,59.58,59.58,1000
08/27/2001,11:13,59.4,59.4,59.4,59.4,200
08/27/2001,11:14,59.29,59.29,59.29,59.29,100
08/27/2001,11:23,59.01,59.01,59.01,59.01,100
08/27/2001,11:27,59.15,59.24,59.15,59.24,8600
08/27/2001,11:28,59.15,59.15,59.15,59.15,5000
08/27/2001,11:34,59.15,59.15,59.15,59.15,500
08/27/2001,11:45,59.14,59.14,59.14,59.14,100
08/27/2001,11:55,59,59,59,59,2500
08/27/2001,11:56,59,59,59,59,2500
08/27/2001,12:32,59.23,59.23,59.23,59.23,100
08/27/2001,12:33,59.23,59.23,59.23,59.23,400
08/27/2001,12:34,59.26,59.26,59.26,59.26,200
08/27/2001,12:35,59.11,59.11,59.11,59.11,300
08/27/2001,12:43,59.26,59.26,59.26,59.26,100
08/27/2001,12:47,59.25,59.25,59.25,59.25,100000
08/27/2001,12:51,59.34,59.34,59.34,59.34,200
08/27/2001,13:15,59.2,59.2,59.2,59.2,100
08/27/2001,13:20,59.32,59.32,59.32,59.32,300
08/27/2001,13:26,59.11,59.11,59.1,59.11,400
08/27/2001,13:27,59.1,59.1,59.1,59.1,200
08/27/2001,13:36,58.96,58.96,58.96,58.96,1000
08/27/2001,13:39,59,59,59,59,600
08/27/2001,13:40,58.98,58.98,58.98,58.98,100
08/27/2001,13:59,58.8,58.8,58.8,58.8,400
08/27/2001,14:00,58.8,58.8,58.8,58.8,4600
08/27/2001,14:05,59,59,59,59,500
08/27/2001,14:06,59.01,59.01,59.01,59.01,500
08/27/2001,14:07,58.9,59,58.9,59,2000
08/27/2001,14:17,58.97,58.97,58.97,58.97,200
08/27/2001,14:31,59,59,59,59,100
08/27/2001,14:35,59.18,59.18,59.18,59.18,100
08/27/2001,14:36,59.2,59.21,59.2,59.21,200
08/27/2001,14:37,59.23,59.24,59.23,59.24,200
08/27/2001,14:38,59.24,59.24,59.24,59.24,100
08/27/2001,14:40,59.24,59.24,59.24,59.24,200
08/27/2001,14:50,59.25,59.25,59.25,59.25,10000
08/27/2001,14:51,59.3,59.3,59.3,59.3,100
08/27/2001,15:04,59.12,59.12,59.12,59.12,100
08/27/2001,15:11,59.06,59.06,59.06,59.06,500
08/27/2001,15:15,59.25,59.25,59.25,59.25,100
08/27/2001,15:19,59.23,59.23,59.23,59.23,200
08/27/2001,15:21,59.08,59.08,59.08,59.08,100
08/27/2001,15:22,59.06,59.06,59.06,59.06,100
08/27/2001,15:26,59.1,59.1,59.1,59.1,8000
08/27/2001,15:27,59.1,59.1,59.1,59.1,2000
08/27/2001,15:42,59,59,59,59,500
08/27/2001,15:47,59,59,59,59,100
08/27/2001,15:52,58.86,58.86,58.86,58.86,2500
08/27/2001,15:53,58.94,58.94,58.94,58.94,1400
08/27/2001,15:54,59,59,59,59,25000
08/27/2001,15:55,59.1,59.1,59.1,59.1,10000
08/27/2001,15:57,58.9,58.9,58.9,58.9,100
08/27/2001,15:58,58.9,58.9,58.9,58.9,11200
08/28/2001,09:38,58.45,58.45,58.45,58.45,600
08/28/2001,09:49,58.43,58.43,58.43,58.43,1000
08/28/2001,09:50,58.18,58.32,58.18,58.32,5200
08/28/2001,09:51,58.13,58.13,58.13,58.13,800
08/28/2001,09:54,58.11,58.11,58.05,58.05,1200
08/28/2001,09:55,58.06,58.06,58,58,1300
08/28/2001,09:56,58,58,57.88,57.88,1900
08/28/2001,09:57,57.88,58.05,57.88,58.05,2000
08/28/2001,09:59,57.88,57.88,57.76,57.76,1800
08/28/2001,10:01,57.65,57.7,57.65,57.65,1900
08/28/2001,10:02,57.67,57.67,57.67,57.67,100
08/28/2001,10:06,57.67,57.68,57.67,57.68,1500
08/28/2001,10:07,57.68,57.68,57.68,57.68,25000
08/28/2001,10:11,57.7,57.7,57.7,57.7,4000
08/28/2001,10:13,57.52,57.52,57.52,57.52,200
08/28/2001,10:16,57.82,57.82,57.6,57.6,600
08/28/2001,10:19,57.56,57.56,57.56,57.56,300
08/28/2001,10:20,57.6,57.6,57.6,57.6,500
08/28/2001,10:27,57.84,57.84,57.84,57.84,1000
08/28/2001,10:31,57.8,57.8,57.8,57.8,15000
08/28/2001,10:34,57.71,57.71,57.71,57.71,1000
08/28/2001,10:35,57.8,57.8,57.8,57.8,8000
08/28/2001,10:36,57.67,57.67,57.67,57.67,100
08/28/2001,10:53,57.63,57.63,57.63,57.63,300
08/28/2001,10:55,57.9,57.9,57.9,57.9,1000
08/28/2001,10:56,57.9,57.9,57.9,57.9,300
08/28/2001,11:01,58,58,58,58,1000
08/28/2001,11:03,57.85,57.85,57.85,57.85,700
08/28/2001,11:05,58,58,58,58,200
08/28/2001,11:07,57.9,57.9,57.8,57.8,3500
08/28/2001,11:09,57.8,57.85,57.8,57.85,2700
08/28/2001,11:10,57.82,57.82,57.82,57.82,2700
08/28/2001,11:19,57.85,57.85,57.85,57.85,100
08/28/2001,11:25,58.04,58.04,58.04,58.04,200
08/28/2001,11:30,58.04,58.05,58.04,58.05,900
08/28/2001,11:45,58,58,58,58,300
08/28/2001,11:51,57.95,57.95,57.95,57.95,500
08/28/2001,11:57,57.85,57.85,57.85,57.85,200
08/28/2001,12:05,57.99,57.99,57.99,57.99,100
08/28/2001,12:13,57.97,57.97,57.97,57.97,100
08/28/2001,12:14,57.98,57.98,57.98,57.98,100
08/28/2001,12:16,57.98,57.98,57.98,57.98,100
08/28/2001,12:19,57.98,57.98,57.98,57.98,100
08/28/2001,12:23,57.98,57.98,57.98,57.98,100
08/28/2001,12:39,58.02,58.02,58.02,58.02,100
08/28/2001,12:42,58.11,58.11,58.11,58.11,100
08/28/2001,12:47,58.1,58.1,58.1,58.1,100
08/28/2001,12:55,58.04,58.04,58.04,58.04,100
08/28/2001,13:01,58,58,58,58,200
08/28/2001,13:05,57.85,57.85,57.85,57.85,200
08/28/2001,13:39,58.15,58.15,58.15,58.15,200
08/28/2001,13:45,58.15,58.15,58.15,58.15,100
08/28/2001,14:01,58.15,58.15,58.15,58.15,2000
08/28/2001,14:27,57.8,57.8,57.8,57.8,200
08/28/2001,14:30,57.85,57.85,57.85,57.85,800
08/28/2001,14:42,57.8,57.8,57.8,57.8,115000
08/28/2001,14:46,57.97,57.97,57.97,57.97,100
08/28/2001,14:52,57.99,57.99,57.99,57.99,200
08/28/2001,14:57,57.84,57.84,57.84,57.84,500
08/28/2001,15:03,58.1,58.1,58.1,58.1,50000
08/28/2001,15:07,57.9,57.9,57.9,57.9,1000
08/28/2001,15:24,58.08,58.08,58.08,58.08,100
08/28/2001,15:25,58.08,58.08,58.08,58.08,100
08/28/2001,15:33,58.06,58.06,58.06,58.06,100
08/28/2001,15:45,57.95,57.95,57.95,57.95,200
08/28/2001,15:51,57.72,57.72,57.72,57.72,100
08/28/2001,15:53,57.57,57.57,57.57,57.57,2500
08/28/2001,15:54,57.67,57.67,57.67,57.67,800
08/28/2001,16:00,57.65,57.65,57.65,57.65,25000
08/29/2001,09:44,57.94,57.94,57.94,57.94,1900
08/29/2001,09:45,58.1,58.1,58.1,58.1,500
08/29/2001,09:46,58.19,58.21,58.19,58.21,1100
08/29/2001,09:48,58.31,58.31,58.02,58.02,1500
08/29/2001,09:49,58.01,58.01,58.01,58.01,1600
08/29/2001,09:51,58.24,58.24,58.24,58.24,100
08/29/2001,09:57,58.1,58.1,58.1,58.1,100
08/29/2001,09:58,58,58,58,58,100
08/29/2001,10:00,57.64,57.64,57.64,57.64,300
08/29/2001,10:04,57.6,57.6,57.6,57.6,500
08/29/2001,10:06,57.6,57.81,57.6,57.6,25600
08/29/2001,10:07,57.7,57.7,57.7,57.7,200
08/29/2001,10:08,57.7,57.7,57.7,57.7,100
08/29/2001,10:09,57.6,57.6,57.6,57.6,5000
08/29/2001,10:11,57.51,57.67,57.5,57.5,900
08/29/2001,10:12,57.43,57.43,57.15,57.15,1300
08/29/2001,10:13,57.15,57.15,57.15,57.15,1600
08/29/2001,10:14,57.17,57.17,57.15,57.15,800
08/29/2001,10:16,57.17,57.27,57.17,57.27,80600
08/29/2001,10:17,57.26,57.26,57.26,57.26,1000
08/29/2001,10:19,57.04,57.04,57.04,57.04,100
08/29/2001,10:22,57.04,57.04,57.01,57.01,400
08/29/2001,10:23,57.22,57.22,57.22,57.22,300
08/29/2001,10:26,57.26,57.26,57.2,57.2,800
08/29/2001,10:33,57.23,57.23,57.23,57.23,200
08/29/2001,10:36,57,57.04,57,57.04,300
08/29/2001,10:37,57,57,57,57,1800
08/29/2001,10:42,57.3,57.3,57.3,57.3,5000
08/29/2001,10:43,57.48,57.48,57.48,57.48,200
08/29/2001,10:47,57.49,57.49,57.49,57.49,600
08/29/2001,10:51,57.49,57.49,57.49,57.49,7000
08/29/2001,10:54,57.21,57.21,57.21,57.21,300
08/29/2001,11:02,57.2,57.2,57.2,57.2,200
08/29/2001,11:12,57.11,57.11,57.11,57.11,2000
08/29/2001,11:14,57.2,57.2,57.2,57.2,900
08/29/2001,11:16,57.14,57.14,57.14,57.14,100
08/29/2001,11:26,57.14,57.14,57.14,57.14,1000
08/29/2001,11:27,57.14,57.14,57.14,57.14,300
08/29/2001,11:28,57.11,57.11,57.11,57.11,700
08/29/2001,11:31,57.32,57.32,57.32,57.32,100
08/29/2001,11:33,57.29,57.29,57.29,57.29,500
08/29/2001,11:35,57.27,57.27,57.27,57.27,100
08/29/2001,11:38,57.32,57.32,57.32,57.32,200
08/29/2001,11:43,57.31,57.31,57.31,57.31,400
08/29/2001,11:50,57.3,57.3,57.3,57.3,100
08/29/2001,11:55,57.26,57.26,57.26,57.26,100
08/29/2001,12:08,57.3,57.3,57.3,57.3,2000
08/29/2001,12:21,57.34,57.34,57.34,57.34,100
08/29/2001,12:44,57.2,57.2,57.2,57.2,1100
08/29/2001,12:48,57.15,57.15,57.15,57.15,3000
08/29/2001,12:51,57.1,57.1,57.1,57.1,1000
08/29/2001,13:01,56.99,56.99,56.92,56.92,2600
08/29/2001,13:02,56.94,56.94,56.94,56.94,500
08/29/2001,13:14,57,57,57,57,25000
08/29/2001,13:15,56.92,56.92,56.92,56.92,700
08/29/2001,13:22,57.14,57.14,57.14,57.14,2000
08/29/2001,13:38,57.12,57.12,57.12,57.12,200
08/29/2001,13:39,57.12,57.12,57.12,57.12,200
08/29/2001,13:45,57.05,57.05,57.05,57.05,500
08/29/2001,13:48,57,57,56.9,56.9,25200
08/29/2001,13:49,56.69,56.69,56.69,56.69,1000
08/29/2001,13:50,56.74,56.74,56.74,56.74,200
08/29/2001,13:54,56.96,56.96,56.96,56.96,200
08/29/2001,13:56,56.65,56.65,56.65,56.65,15000
08/29/2001,14:01,56.98,56.98,56.98,56.98,2000
08/29/2001,14:02,57.1,57.1,57.1,57.1,1000
08/29/2001,14:03,57.79,57.79,57.79,57.79,5000
08/29/2001,14:04,57.79,57.79,57.79,57.79,2000
08/29/2001,14:05,57.75,57.75,57.74,57.74,20500
08/29/2001,14:06,57.15,57.15,57.15,57.15,7500
08/29/2001,14:07,56.8,56.8,56.8,56.8,5000
08/29/2001,14:08,57.17,57.17,56.76,56.76,2100
08/29/2001,14:10,57.15,57.15,57.15,57.15,1600
08/29/2001,14:11,57.24,57.24,57.24,57.24,5000
08/29/2001,14:12,57.25,57.25,57,57,10400
08/29/2001,14:13,56.9,56.9,56.9,56.9,2000
08/29/2001,14:14,56.8,56.8,56.8,56.8,5600
08/29/2001,14:18,56.8,56.8,56.8,56.8,200
08/29/2001,14:20,57.2,57.2,57.2,57.2,1000
08/29/2001,14:24,57.25,57.25,57.25,57.25,500
08/29/2001,14:27,57.2,57.2,57.2,57.2,1200
08/29/2001,14:32,57.29,57.29,57.29,57.29,100
08/29/2001,14:34,57,57,57,57,2000
08/29/2001,14:35,57.24,57.24,57.24,57.24,800
08/29/2001,14:36,57.22,57.22,57.22,57.22,1000
08/29/2001,14:37,56.96,56.96,56.96,56.96,1000
08/29/2001,14:38,56.95,56.95,56.95,56.95,10000
08/29/2001,14:39,56.81,56.99,56.81,56.99,300
08/29/2001,14:45,56.84,56.84,56.84,56.84,1000
08/29/2001,14:47,57.07,57.07,57.07,57.07,800
08/29/2001,14:52,57.28,57.28,57.01,57.01,2300
08/29/2001,14:55,56.96,56.96,56.96,56.96,100
08/29/2001,14:56,57.22,57.24,57.22,57.24,200
08/29/2001,15:26,57.29,57.3,57.29,57.3,2000
08/29/2001,15:31,57.34,57.34,57.34,57.34,10000
08/29/2001,15:33,57.16,57.16,57.16,57.16,2000
08/29/2001,15:38,57.3,57.3,57.3,57.3,100
08/29/2001,15:40,57.3,57.3,57.3,57.3,200
08/29/2001,15:48,57.25,57.39,57.25,57.39,45500
08/29/2001,15:49,57.2,57.2,57.2,57.2,500
08/29/2001,15:52,57.26,57.26,57.26,57.26,2300
08/29/2001,15:54,57.25,57.3,57.25,57.3,2200
08/29/2001,15:58,57.33,57.33,57.25,57.25,600
08/29/2001,16:00,57.29,57.29,57.29,57.29,500
08/29/2001,16:01,57.2,57.2,57.2,57.2,25000
08/30/2001,09:38,57.3,57.3,57.3,57.3,500
08/30/2001,09:40,57.3,57.3,57.3,57.3,10000
08/30/2001,09:43,57.2,57.2,57.2,57.2,400
08/30/2001,09:45,57.2,57.22,57.2,57.22,7000
08/30/2001,09:48,57.48,57.48,57.48,57.48,500
08/30/2001,09:49,57.45,57.45,57.45,57.45,200
08/30/2001,09:50,57.23,57.23,57.23,57.23,500
08/30/2001,09:51,57.2,57.2,57.2,57.2,10000
08/30/2001,09:53,56.83,56.83,56.83,56.83,200
08/30/2001,09:59,57.1,57.1,57.1,57.1,500
08/30/2001,10:01,56.81,56.81,56.81,56.81,2600
08/30/2001,10:03,56.72,56.89,56.72,56.89,1400
08/30/2001,10:04,56.9,56.9,56.9,56.9,500
08/30/2001,10:08,56.73,56.73,56.73,56.73,1000
08/30/2001,10:13,56.36,56.5,56.36,56.4,900
08/30/2001,10:17,56.4,56.4,56.3,56.3,9900
08/30/2001,10:21,56.47,56.49,56.47,56.49,1000
08/30/2001,10:23,56.31,56.31,56.31,56.31,100
08/30/2001,10:26,56.29,56.29,56.29,56.29,200
08/30/2001,10:27,56.25,56.25,56.25,56.25,4000
08/30/2001,10:33,56.03,56.03,56.03,56.03,300
08/30/2001,10:36,56.15,56.15,56.15,56.15,1000
08/30/2001,10:37,56.15,56.19,56.15,56.19,2100
08/30/2001,10:41,56.02,56.02,56.02,56.02,100
08/30/2001,10:42,56.06,56.06,56.06,56.06,300
08/30/2001,10:48,56.03,56.03,56.03,56.03,600
08/30/2001,10:52,56.03,56.03,56.03,56.03,200
08/30/2001,10:54,56.02,56.02,56.02,56.02,200
08/30/2001,10:55,56.02,56.02,56.02,56.02,1000
08/30/2001,10:57,56.03,56.03,56.03,56.03,400
08/30/2001,10:59,56.05,56.05,56.01,56.01,800
08/30/2001,11:00,56,56,56,56,800
08/30/2001,11:01,55.8,55.92,55.72,55.72,4400
08/30/2001,11:02,55.72,55.72,55.72,55.72,500
08/30/2001,11:03,55.7,55.7,55.7,55.7,500
08/30/2001,11:04,55.71,55.71,55.71,55.71,1200
08/30/2001,11:05,55.93,55.93,55.93,55.93,3000
08/30/2001,11:06,55.81,55.81,55.81,55.81,800
08/30/2001,11:07,55.63,55.63,55.63,55.63,1300
08/30/2001,11:08,55.8,55.8,55.48,55.48,1200
08/30/2001,11:09,55.47,55.47,55.47,55.47,800
08/30/2001,11:10,55.47,55.47,55.42,55.42,1400
08/30/2001,11:11,55.4,55.4,55.4,55.4,600
08/30/2001,11:12,55.3,55.3,55.3,55.3,200
08/30/2001,11:13,55.24,55.24,55.24,55.24,1000
08/30/2001,11:14,55.24,55.24,55.24,55.24,1700
08/30/2001,11:16,55.4,55.4,55.4,55.4,7500
08/30/2001,11:19,55.27,55.27,55.27,55.27,1000
08/30/2001,11:23,55.33,55.33,55.33,55.33,1100
08/30/2001,11:30,55.3,55.3,55.3,55.3,10000
08/30/2001,11:31,55.28,55.28,55.28,55.28,400
08/30/2001,11:33,55.37,55.37,55.25,55.25,1100
08/30/2001,11:36,55.08,55.08,55.08,55.08,100
08/30/2001,11:37,55.08,55.08,55.08,55.08,300
08/30/2001,11:38,55.21,55.21,55.21,55.21,200
08/30/2001,11:39,55.08,55.08,55,55,10600
08/30/2001,11:40,54.7,55.05,54.7,55.05,41600
08/30/2001,11:41,54.75,54.75,54.75,54.75,1000
08/30/2001,11:42,54.75,54.75,54.75,54.75,5600
08/30/2001,11:45,55.02,55.02,55.02,55.02,100
08/30/2001,11:48,54.76,54.76,54.76,54.76,200
08/30/2001,12:02,54.66,54.76,54.62,54.75,3100
08/30/2001,12:03,54.72,54.72,54.72,54.72,100
08/30/2001,12:06,54.73,54.8,54.73,54.8,6500
08/30/2001,12:07,55,55,55,55,7500
08/30/2001,12:10,55,55,55,55,1000
08/30/2001,12:11,54.9,54.9,54.9,54.9,10000
08/30/2001,12:19,54.96,54.96,54.96,54.96,200
08/30/2001,12:22,55.15,55.15,55.15,55.15,2000
08/30/2001,12:23,55.3,55.3,55.3,55.3,500
08/30/2001,12:28,55.06,55.06,55.06,55.06,200
08/30/2001,12:33,55.2,55.2,55.2,55.2,10000
08/30/2001,12:36,55.11,55.11,55.11,55.11,1000
08/30/2001,12:37,55.11,55.11,55.11,55.11,1700
08/30/2001,12:51,55.29,55.29,55.1,55.1,300
08/30/2001,12:58,55.28,55.28,55.28,55.28,300
08/30/2001,13:22,55.22,55.22,55.22,55.22,10000
08/30/2001,13:29,55.25,55.25,55.25,55.25,40000
08/30/2001,13:30,55.2,55.2,55.2,55.2,7000
08/30/2001,13:35,55.3,55.3,55.18,55.18,1500
08/30/2001,13:56,55.02,55.02,55.02,55.02,700
08/30/2001,13:58,55,55,55,55,10000
08/30/2001,13:59,55,55,55,55,200
08/30/2001,14:04,55,55,55,55,400
08/30/2001,14:09,54.95,54.95,54.95,54.95,10000
08/30/2001,14:19,54.91,54.91,54.91,54.91,500
08/30/2001,14:21,54.9,54.9,54.9,54.9,33000
08/30/2001,14:23,54.95,54.95,54.95,54.95,1000
08/30/2001,14:27,54.92,54.92,54.92,54.92,500
08/30/2001,14:32,54.9,54.9,54.9,54.9,500
08/30/2001,14:33,54.92,54.92,54.92,54.92,10000
08/30/2001,14:43,54.7,54.7,54.7,54.7,200
08/30/2001,14:49,54.61,54.61,54.61,54.61,100
08/30/2001,14:54,54.46,54.5,54.46,54.48,500
08/30/2001,14:55,54.7,54.7,54.7,54.7,100
08/30/2001,14:56,54.6,54.6,54.6,54.6,100
08/30/2001,14:57,54.45,54.45,54.45,54.45,200
08/30/2001,15:11,54.69,54.69,54.69,54.69,7000
08/30/2001,15:14,54.5,54.5,54.5,54.5,100
08/30/2001,15:15,54.74,54.74,54.74,54.74,300
08/30/2001,15:16,54.6,54.6,54.6,54.6,25000
08/30/2001,15:19,54.6,54.6,54.6,54.6,2900
08/30/2001,15:20,54.6,54.6,54.6,54.6,7100
08/30/2001,15:21,54.55,54.55,54.55,54.55,1500
08/30/2001,15:22,54.82,54.82,54.82,54.82,500
08/30/2001,15:24,54.57,54.57,54.57,54.57,2000
08/30/2001,15:25,54.7,54.7,54.7,54.7,30000
08/30/2001,15:27,54.7,54.83,54.7,54.83,2100
08/30/2001,15:28,54.7,54.7,54.7,54.7,11500
08/30/2001,15:33,54.77,54.77,54.77,54.77,1000
08/30/2001,15:37,54.77,54.77,54.77,54.77,100
08/30/2001,15:45,54.65,54.65,54.65,54.65,5000
08/30/2001,15:48,54.54,54.54,54.54,54.54,3800
08/30/2001,15:49,54.7,54.7,54.7,54.7,2000
08/30/2001,15:50,54.7,54.7,54.7,54.7,200
08/30/2001,15:54,54.69,54.69,54.69,54.69,1000
08/30/2001,15:57,54.65,54.65,54.65,54.65,1100
08/30/2001,15:58,54.6,54.6,54.6,54.6,42800
08/30/2001,15:59,54.68,54.68,54.68,54.68,100
08/31/2001,09:43,54.44,54.44,54.44,54.44,1500
08/31/2001,09:44,54.7,54.7,54.44,54.44,1200
08/31/2001,09:45,54.7,54.7,54.7,54.7,1500
08/31/2001,09:54,54.65,54.69,54.65,54.69,2000
08/31/2001,09:56,54.7,54.7,54.7,54.7,5000
08/31/2001,09:57,54.85,54.85,54.85,54.85,200
08/31/2001,09:59,54.8,54.8,54.8,54.8,500
08/31/2001,10:01,54.97,54.97,54.97,54.97,500
08/31/2001,10:02,55,55.16,55,55.16,900
08/31/2001,10:03,55.29,55.29,55.29,55.29,1000
08/31/2001,10:04,55.35,55.35,55.35,55.35,100
08/31/2001,10:06,55.1,55.1,55.1,55.1,800
08/31/2001,10:08,55.22,55.22,55.22,55.22,100
08/31/2001,10:09,55.05,55.05,55.05,55.05,500
08/31/2001,10:10,55.21,55.21,55.21,55.21,1000
08/31/2001,10:15,55.05,55.05,55.05,55.05,1000
08/31/2001,10:21,55.05,55.06,55.05,55.06,1700
08/31/2001,10:22,55.29,55.29,55.29,55.29,100
08/31/2001,10:24,55.03,55.03,55.03,55.03,100
08/31/2001,10:25,55.01,55.01,55.01,55.01,2000
08/31/2001,10:27,55.05,55.05,55.05,55.05,100
08/31/2001,10:29,55.05,55.05,55.05,55.05,200
08/31/2001,10:31,55.1,55.1,55.1,55.1,800
08/31/2001,10:34,55.06,55.06,55.06,55.06,200
08/31/2001,10:39,55.1,55.1,55.1,55.1,500
08/31/2001,10:40,55.1,55.1,55.1,55.1,500
08/31/2001,10:41,55.01,55.01,55.01,55.01,200
08/31/2001,10:42,55.09,55.09,55.09,55.09,200
08/31/2001,10:48,55.05,55.05,54.93,54.93,2000
08/31/2001,10:52,55.04,55.04,55.04,55.04,100
08/31/2001,11:02,54.87,54.87,54.87,54.87,3000
08/31/2001,11:11,55,55,55,55,2000
08/31/2001,11:15,54.77,54.77,54.77,54.77,2500
08/31/2001,11:21,54.9,54.9,54.9,54.9,500
08/31/2001,11:22,54.9,54.9,54.9,54.9,4500
08/31/2001,11:38,54.87,54.87,54.87,54.87,300
08/31/2001,11:45,54.86,54.86,54.86,54.86,400
08/31/2001,11:47,54.86,54.86,54.86,54.86,100
08/31/2001,11:57,55,55,55,55,500
08/31/2001,11:58,54.85,54.85,54.85,54.85,2200
08/31/2001,12:45,55.12,55.12,55.12,55.12,500
08/31/2001,13:17,55.25,55.25,55.25,55.25,500
08/31/2001,13:28,55.2,55.2,55.2,55.2,800
08/31/2001,13:32,55.07,55.07,55.07,55.07,100
08/31/2001,13:47,55.12,55.12,55.12,55.12,100
08/31/2001,14:33,55.29,55.29,55.29,55.29,100
08/31/2001,14:41,55.15,55.15,55.15,55.15,10000
08/31/2001,14:55,55.23,55.23,55.23,55.23,50000
08/31/2001,15:13,55.1,55.1,55.1,55.1,200
08/31/2001,15:28,55.09,55.1,55.09,55.1,10200
08/31/2001,15:29,55.1,55.1,55.1,55.1,200
08/31/2001,15:32,54.99,54.99,54.99,54.99,1100
08/31/2001,15:35,55.22,55.22,55.22,55.22,200
08/31/2001,15:43,55.05,55.05,55.05,55.05,300
08/31/2001,15:47,55.17,55.2,55.17,55.2,25000
08/31/2001,15:52,55.23,55.23,55.23,55.23,25000
08/31/2001,15:54,55.24,55.24,55.24,55.24,200
08/31/2001,15:57,55.25,55.25,55.25,55.25,10000
08/31/2001,15:59,55.5,55.5,55.5,55.5,90000
08/31/2001,16:02,55.75,55.75,55.75,55.75,75000
09/04/2001,09:43,56,56,56,56,500
09/04/2001,09:48,56.2,56.2,56.2,56.2,400
09/04/2001,09:50,56.25,56.25,56.1,56.1,1500
09/04/2001,09:52,55.92,55.92,55.92,55.92,200
09/04/2001,09:54,55.9,55.9,55.9,55.9,300
09/04/2001,10:04,56.1,56.1,56.1,56.1,100
09/04/2001,10:11,56.3,56.3,56.3,56.3,1500
09/04/2001,10:14,56.27,56.27,56.27,56.27,100
09/04/2001,10:17,56.3,56.3,56.3,56.3,100
09/04/2001,10:26,56.15,56.15,56.15,56.15,500
09/04/2001,10:35,56.27,56.27,56.27,56.27,100
09/04/2001,10:38,56.35,56.35,56.35,56.35,200
09/04/2001,10:39,56.35,56.48,56.35,56.48,400
09/04/2001,10:44,56.25,56.25,56.25,56.25,2000
09/04/2001,10:46,56.3,56.3,56.3,56.3,100
09/04/2001,10:48,56.35,56.35,56.35,56.35,100
09/04/2001,10:49,56.37,56.39,56.37,56.39,400
09/04/2001,10:53,56.42,56.42,56.42,56.42,100
09/04/2001,10:54,56.45,56.55,56.45,56.55,2200
09/04/2001,10:55,56.51,56.51,56.51,56.51,1300
09/04/2001,10:56,56.46,56.46,56.46,56.46,100
09/04/2001,11:02,56.58,56.58,56.58,56.58,100
09/04/2001,11:04,56.74,56.74,56.74,56.74,1400
09/04/2001,11:05,56.65,56.65,56.65,56.65,100
09/04/2001,11:06,56.7,56.7,56.7,56.7,500
09/04/2001,11:07,56.68,56.68,56.68,56.68,2000
09/04/2001,11:08,56.56,56.56,56.56,56.56,100
09/04/2001,11:09,56.55,56.55,56.55,56.55,1400
09/04/2001,11:10,56.54,56.54,56.54,56.54,1400
09/04/2001,11:11,56.61,56.61,56.61,56.61,200
09/04/2001,11:16,56.4,56.4,56.4,56.4,400
09/04/2001,11:17,56.4,56.4,56.4,56.4,100
09/04/2001,11:19,56.45,56.45,56.45,56.45,100
09/04/2001,11:20,56.48,56.48,56.48,56.48,1000
09/04/2001,11:22,56.52,56.52,56.52,56.52,300
09/04/2001,11:24,56.68,56.68,56.68,56.68,200
09/04/2001,11:29,56.68,56.68,56.68,56.68,500
09/04/2001,11:30,56.78,56.78,56.78,56.78,1500
09/04/2001,11:31,56.78,56.8,56.78,56.8,3700
09/04/2001,11:33,56.81,56.81,56.81,56.81,100
09/04/2001,11:34,56.8,56.84,56.8,56.84,1800
09/04/2001,11:35,56.82,56.82,56.73,56.73,1800
09/04/2001,11:42,56.77,56.77,56.77,56.77,200
09/04/2001,11:43,56.78,56.82,56.78,56.82,1000
09/04/2001,11:44,56.81,56.81,56.81,56.81,1600
09/04/2001,11:45,56.66,56.75,56.66,56.75,5300
09/04/2001,11:49,56.75,56.8,56.75,56.8,1500
09/04/2001,11:52,56.77,56.77,56.77,56.77,200
09/04/2001,11:54,56.77,56.77,56.77,56.77,300
09/04/2001,11:55,56.71,56.71,56.71,56.71,300
09/04/2001,12:03,56.78,56.78,56.78,56.78,400
09/04/2001,12:04,56.9,56.9,56.9,56.9,2400
09/04/2001,12:07,56.92,56.92,56.92,56.92,100
09/04/2001,12:09,56.93,56.94,56.93,56.94,800
09/04/2001,12:10,56.88,56.88,56.88,56.88,600
09/04/2001,12:13,56.94,56.94,56.93,56.93,1000
09/04/2001,12:19,56.98,56.98,56.98,56.98,200
09/04/2001,12:20,56.98,56.98,56.98,56.98,1100
09/04/2001,12:21,56.98,56.98,56.9,56.9,2200
09/04/2001,12:30,57,57.01,57,57.01,1300
09/04/2001,12:31,56.93,56.97,56.93,56.97,3600
09/04/2001,12:36,56.86,56.86,56.86,56.86,1800
09/04/2001,12:44,56.83,56.83,56.83,56.83,300
09/04/2001,12:45,56.89,56.89,56.89,56.89,1500
09/04/2001,12:49,56.94,56.94,56.94,56.94,400
09/04/2001,12:50,56.85,56.85,56.85,56.85,400
09/04/2001,12:58,56.78,56.78,56.78,56.78,400
09/04/2001,13:04,56.87,56.87,56.87,56.87,1200
09/04/2001,13:06,56.79,56.79,56.79,56.79,1200
09/04/2001,13:13,56.73,56.73,56.73,56.73,1200
09/04/2001,13:15,56.79,56.79,56.79,56.79,200
09/04/2001,13:16,56.81,56.81,56.81,56.81,200
09/04/2001,13:20,56.87,56.87,56.87,56.87,1100
09/04/2001,13:24,56.94,56.94,56.94,56.94,1100
09/04/2001,13:30,56.94,56.94,56.94,56.94,1100
09/04/2001,13:31,56.87,56.87,56.87,56.87,700
09/04/2001,13:38,56.85,56.85,56.85,56.85,500
09/04/2001,13:39,56.94,56.94,56.94,56.94,700
09/04/2001,13:44,56.86,56.86,56.86,56.86,700
09/04/2001,13:49,56.8,56.8,56.8,56.8,1300
09/04/2001,13:51,56.81,56.81,56.81,56.81,1300
09/04/2001,13:59,56.92,56.92,56.92,56.92,1300
09/04/2001,14:01,56.97,56.97,56.97,56.97,100
09/04/2001,14:04,56.98,56.98,56.98,56.98,1000
09/04/2001,14:05,56.98,56.98,56.98,56.98,1300
09/04/2001,14:06,56.98,56.98,56.9,56.9,3300
09/04/2001,14:10,56.97,56.97,56.97,56.97,1500
09/04/2001,14:14,56.97,56.97,56.97,56.97,2300
09/04/2001,14:19,56.87,56.87,56.87,56.87,3400
09/04/2001,14:24,56.85,56.85,56.85,56.85,3400
09/04/2001,14:29,56.92,56.92,56.92,56.92,1000
09/04/2001,14:30,56.92,56.92,56.92,56.92,2400
09/04/2001,14:31,56.87,56.87,56.87,56.87,2000
09/04/2001,14:35,56.79,56.79,56.79,56.79,2000
09/04/2001,14:40,56.77,56.77,56.77,56.77,2000
09/04/2001,14:44,56.81,56.81,56.81,56.81,2000
09/04/2001,14:45,56.76,56.81,56.76,56.81,5000
09/04/2001,14:46,56.69,56.69,56.69,56.69,2400
09/04/2001,14:54,56.86,56.86,56.86,56.86,500
09/04/2001,14:55,56.97,56.97,56.97,56.97,2800
09/04/2001,14:59,56.97,56.97,56.97,56.97,400
09/04/2001,15:00,56.96,56.96,56.96,56.96,2000
09/04/2001,15:01,56.93,56.93,56.93,56.93,1800
09/04/2001,15:08,56.87,56.87,56.73,56.82,2500
09/04/2001,15:10,56.82,56.82,56.82,56.82,1800
09/04/2001,15:20,56.97,56.97,56.83,56.89,3300
09/04/2001,15:25,56.81,56.81,56.81,56.81,1600
09/04/2001,15:31,56.6,56.6,56.6,56.6,1200
09/04/2001,15:35,56.49,56.49,56.49,56.49,1200
09/04/2001,15:36,56.3,56.3,56.3,56.3,200
09/04/2001,15:42,56.38,56.38,56.38,56.38,500
09/04/2001,15:44,56.38,56.38,56.38,56.38,200
09/04/2001,15:45,56.55,56.55,56.55,56.55,1200
09/04/2001,15:47,56.3,56.58,56.3,56.58,8400
09/04/2001,15:50,56.59,56.59,56.47,56.47,4300
09/04/2001,15:51,56.58,56.59,56.58,56.59,900
09/04/2001,15:53,56.37,56.37,56.37,56.37,200
09/04/2001,15:54,56.3,56.3,56.3,56.3,1000
09/04/2001,15:56,56.25,56.25,56.25,56.25,1500
09/05/2001,09:31,56,56,56,56,20900
09/05/2001,09:33,55.8,55.8,55.8,55.8,10000
09/05/2001,09:34,55.95,55.95,55.7,55.7,16100
09/05/2001,09:40,55.5,55.5,55.5,55.5,2500
09/05/2001,09:41,55.5,55.5,55.5,55.5,100
09/05/2001,09:42,55.49,55.49,55.49,55.49,5000
09/05/2001,09:44,55.5,55.5,55.5,55.5,7000
09/05/2001,09:45,55.34,55.34,55.34,55.34,200
09/05/2001,09:46,55.7,55.7,55.7,55.7,5000
09/05/2001,09:53,55.92,55.92,55.92,55.92,100
09/05/2001,09:54,55.95,56.03,55.95,56.03,10000
09/05/2001,09:57,55.7,55.7,55.7,55.7,800
09/05/2001,09:59,55.6,55.6,55.6,55.6,19600
09/05/2001,10:06,55.6,55.6,55.6,55.6,200
09/05/2001,10:09,55.84,55.84,55.84,55.84,100
09/05/2001,10:17,55.6,55.6,55.6,55.6,10000
09/05/2001,10:20,55.52,55.52,55.52,55.52,100
09/05/2001,10:22,55.5,55.5,55.5,55.5,5000
09/05/2001,10:37,55.6,55.6,55.6,55.6,5000
09/05/2001,10:38,55.6,55.6,55.6,55.6,1000
09/05/2001,10:52,55.85,55.85,55.85,55.85,40000
09/05/2001,10:53,55.84,55.84,55.84,55.84,2000
09/05/2001,10:56,55.85,55.85,55.85,55.85,1100
09/05/2001,11:06,56.1,56.1,56.1,56.1,400
09/05/2001,11:07,55.91,55.91,55.91,55.91,200
09/05/2001,11:11,55.9,55.9,55.9,55.9,200
09/05/2001,11:14,55.87,55.87,55.87,55.87,2000
09/05/2001,11:21,55.95,55.95,55.95,55.95,1000
09/05/2001,11:33,55.87,55.87,55.87,55.87,100
09/05/2001,11:37,56.15,56.2,56.15,56.2,600
09/05/2001,11:38,56.33,56.33,56.33,56.33,100
09/05/2001,11:42,56.5,56.5,56.5,56.5,300
09/05/2001,11:49,56.35,56.35,56.35,56.35,2500
09/05/2001,11:51,56.45,56.5,56.45,56.5,1000
09/05/2001,11:52,56.35,56.5,56.35,56.5,5500
09/05/2001,11:55,56.18,56.18,56.18,56.18,500
09/05/2001,12:02,56.25,56.25,56.25,56.25,100
09/05/2001,12:03,56.18,56.18,56.15,56.15,2500
09/05/2001,12:09,56.27,56.27,56.27,56.27,1000
09/05/2001,12:10,56.15,56.15,56.15,56.15,1000
09/05/2001,12:14,56.05,56.05,56.05,56.05,1000
09/05/2001,12:24,56,56,56,56,100
09/05/2001,12:27,55.85,55.85,55.85,55.85,500
09/05/2001,12:34,55.85,55.85,55.85,55.85,40000
09/05/2001,12:37,56.04,56.04,56.04,56.04,100
09/05/2001,12:40,55.85,55.85,55.85,55.85,200
09/05/2001,12:41,55.8,55.83,55.8,55.8,2200
09/05/2001,12:42,55.69,55.75,55.5,55.5,102100
09/05/2001,12:43,55.68,55.68,55.68,55.68,2000
09/05/2001,12:44,55.4,55.4,55.4,55.4,50000
09/05/2001,12:48,55.38,55.38,55.38,55.38,100000
09/05/2001,13:08,55.63,55.63,55.63,55.63,500
09/05/2001,13:12,55.53,55.54,55.53,55.54,600
09/05/2001,13:14,55.58,55.58,55.58,55.58,400
09/05/2001,13:27,55.57,55.57,55.57,55.57,100
09/05/2001,13:29,55.75,55.75,55.75,55.75,200
09/05/2001,13:42,55.8,55.8,55.8,55.8,1000
09/05/2001,13:43,55.8,55.8,55.8,55.8,4000
09/05/2001,13:44,55.8,55.8,55.8,55.8,200
09/05/2001,13:48,55.81,55.81,55.81,55.81,500
09/05/2001,13:51,56.04,56.04,56.04,56.04,1000
09/05/2001,14:01,56.05,56.15,56.05,56.15,1700
09/05/2001,14:02,56.2,56.34,56.2,56.2,85000
09/05/2001,14:03,56.3,56.3,56.2,56.2,30000
09/05/2001,14:04,56.05,56.1,56.05,56.1,10200
09/05/2001,14:06,56,56,56,56,20000
09/05/2001,14:07,56,56,56,56,3000
09/05/2001,14:08,56.05,56.05,56.05,56.05,5000
09/05/2001,14:20,56.08,56.08,56.08,56.08,500
09/05/2001,14:22,55.91,55.91,55.91,55.91,2000
09/05/2001,14:26,55.89,55.89,55.89,55.89,200
09/05/2001,14:31,55.85,55.85,55.85,55.85,630000
09/05/2001,14:32,55.74,55.74,55.74,55.74,100
09/05/2001,14:33,55.75,55.75,55.75,55.75,100
09/05/2001,14:34,55.9,55.9,55.9,55.9,1000
09/05/2001,14:58,56.05,56.05,56.05,56.05,1000
09/05/2001,15:01,56.1,56.1,56.1,56.1,500
09/05/2001,15:03,55.81,55.81,55.81,55.81,200
09/05/2001,15:27,56,56,56,56,10000
09/05/2001,15:29,55.79,55.79,55.79,55.79,500
09/05/2001,15:44,55.64,55.64,55.64,55.64,800
09/05/2001,15:46,55.88,55.88,55.88,55.88,100
09/05/2001,15:52,55.73,55.73,55.73,55.73,500
09/05/2001,15:53,55.94,55.94,55.9,55.9,600
09/05/2001,15:56,55.73,55.73,55.73,55.73,40000
09/05/2001,15:57,55.7,55.71,55.7,55.71,110000
09/05/2001,15:59,55.71,55.71,55.7,55.7,5000
09/06/2001,09:39,55.95,55.95,55.72,55.72,12700
09/06/2001,09:43,56.3,56.3,56.3,56.3,400
09/06/2001,09:46,55.65,55.65,55.65,55.65,15000
09/06/2001,09:51,55.9,55.92,55.9,55.92,500
09/06/2001,09:56,55.91,55.91,55.91,55.91,300
09/06/2001,10:00,55.92,55.92,55.92,55.92,500
09/06/2001,10:05,55.6,55.61,55.6,55.61,8600
09/06/2001,10:06,55.54,55.54,55.54,55.54,10000
09/06/2001,10:12,55.94,56,55.94,56,1000
09/06/2001,10:14,56.06,56.1,55.88,56.1,35700
09/06/2001,10:15,56,56,56,56,300
09/06/2001,10:28,55.84,55.84,55.84,55.84,500
09/06/2001,10:29,55.84,55.84,55.84,55.84,700
09/06/2001,10:33,55.7,55.7,55.7,55.7,5200
09/06/2001,10:34,55.71,55.71,55.7,55.7,2400
09/06/2001,10:35,55.69,55.69,55.69,55.69,600
09/06/2001,10:37,55.69,55.69,55.69,55.69,1800
09/06/2001,10:38,55.71,55.71,55.71,55.71,5000
09/06/2001,10:41,55.89,55.89,55.89,55.89,100
09/06/2001,10:47,55.9,55.9,55.9,55.9,100000
09/06/2001,10:48,55.98,55.98,55.98,55.98,500
09/06/2001,10:49,56,56,56,56,1100
09/06/2001,10:55,56.15,56.18,56.15,56.18,1400
09/06/2001,10:56,56.19,56.19,56.19,56.19,3300
09/06/2001,10:57,56.19,56.28,56.19,56.28,102300
09/06/2001,10:59,56.28,56.28,56.28,56.28,400
09/06/2001,11:00,56.34,56.34,56.34,56.34,1100
09/06/2001,11:01,56.5,56.5,56.5,56.5,500
09/06/2001,11:02,56.62,56.62,56.62,56.62,5000
09/06/2001,11:03,56.54,56.54,56.54,56.54,400
09/06/2001,11:04,56.5,56.5,56.5,56.5,15000
09/06/2001,11:05,56.4,56.4,56.4,56.4,300
09/06/2001,11:08,56.2,56.2,56.2,56.2,500
09/06/2001,11:10,56.2,56.2,56.2,56.2,200
09/06/2001,11:11,56.2,56.2,56.2,56.2,2800
09/06/2001,11:12,56.2,56.2,56.2,56.2,200
09/06/2001,11:13,56.37,56.37,56.37,56.37,500
09/06/2001,11:17,56.36,56.36,56.36,56.36,100
09/06/2001,11:19,56.4,56.4,56.4,56.4,500
09/06/2001,11:21,56.42,56.42,56.42,56.42,25000
09/06/2001,11:22,56.42,56.42,56.42,56.42,500
09/06/2001,11:35,56.33,56.33,56.33,56.33,100
09/06/2001,11:38,56.05,56.05,56.05,56.05,200
09/06/2001,11:39,56.19,56.19,56.19,56.19,5000
09/06/2001,11:40,56.02,56.02,56.02,56.02,400
09/06/2001,11:41,56.11,56.11,56.11,56.11,1000
09/06/2001,11:42,56.16,56.16,56.16,56.16,1000
09/06/2001,11:54,56.34,56.34,56.34,56.34,500
09/06/2001,11:56,56.42,56.42,56.42,56.42,500
09/06/2001,12:03,56.36,56.36,56.36,56.36,1500
09/06/2001,12:04,56.36,56.36,56.35,56.35,1600
09/06/2001,12:07,56.44,56.44,56.44,56.44,500
09/06/2001,12:10,56.54,56.54,56.54,56.54,100
09/06/2001,12:11,56.53,56.53,56.53,56.53,100
09/06/2001,12:12,56.53,56.53,56.53,56.53,200
09/06/2001,12:18,56.5,56.5,56.49,56.49,600
09/06/2001,12:24,56.4,56.4,56.4,56.4,40000
09/06/2001,12:40,56.44,56.44,56.44,56.44,500
09/06/2001,12:56,56.75,56.75,56.75,56.75,500
09/06/2001,12:58,56.93,56.93,56.93,56.93,300
09/06/2001,13:00,56.83,56.83,56.83,56.83,100
09/06/2001,13:01,56.94,56.94,56.94,56.94,900
09/06/2001,13:03,56.9,56.9,56.9,56.9,100
09/06/2001,13:07,57.04,57.04,57.04,57.04,100
09/06/2001,13:08,57.24,57.24,57.24,57.24,1100
09/06/2001,13:12,57.05,57.05,57.05,57.05,300
09/06/2001,13:13,57.01,57.01,57.01,57.01,500
09/06/2001,13:14,57,57,57,57,1000
09/06/2001,13:17,56.96,56.96,56.96,56.96,200
09/06/2001,13:18,57,57,57,57,1500
09/06/2001,13:19,57.11,57.11,57.11,57.11,100
09/06/2001,13:24,57.12,57.12,57.12,57.12,100
09/06/2001,13:32,57.04,57.04,57.04,57.04,50000
09/06/2001,13:33,57.05,57.05,57.05,57.05,300
09/06/2001,13:34,57.09,57.09,57,57,200
09/06/2001,13:38,57.1,57.1,57.1,57.1,100
09/06/2001,13:39,57.1,57.1,57.1,57.1,100
09/06/2001,13:49,57.05,57.05,57.05,57.05,200
09/06/2001,13:54,57.1,57.1,57.1,57.1,800
09/06/2001,13:56,56.9,56.9,56.9,56.9,100
09/06/2001,14:02,56.88,56.88,56.88,56.88,50000
09/06/2001,14:05,56.86,56.86,56.86,56.86,2000
09/06/2001,14:07,56.8,56.8,56.8,56.8,200
09/06/2001,14:13,56.77,56.77,56.77,56.77,100
09/06/2001,14:25,56.6,56.6,56.6,56.6,500
09/06/2001,14:32,56.6,56.6,56.6,56.6,2500
09/06/2001,14:33,56.55,56.55,56.55,56.55,10000
09/06/2001,14:40,56.83,56.83,56.83,56.83,1000
09/06/2001,14:42,56.66,56.66,56.66,56.66,500
09/06/2001,14:45,56.87,56.9,56.87,56.9,700
09/06/2001,14:47,56.95,56.95,56.92,56.92,3400
09/06/2001,14:52,56.83,56.83,56.83,56.83,200
09/06/2001,14:56,56.74,56.8,56.74,56.8,20100
09/06/2001,15:04,56.88,56.88,56.88,56.88,600
09/06/2001,15:07,56.9,56.9,56.9,56.9,10000
09/06/2001,15:08,56.98,56.98,56.98,56.98,200
09/06/2001,15:09,56.99,56.99,56.99,56.99,22000
09/06/2001,15:10,56.99,56.99,56.99,56.99,18000
09/06/2001,15:11,56.91,57,56.91,57,9800
09/06/2001,15:13,57,57,57,57,6500
09/06/2001,15:15,57,57,57,57,71700
09/06/2001,15:16,57,57,57,57,20000
09/06/2001,15:17,56.92,56.99,56.92,56.99,2100
09/06/2001,15:19,57,57,57,57,600
09/06/2001,15:21,57,57,57,57,10000
09/06/2001,15:23,57,57,57,57,20500
09/06/2001,15:24,57,57,57,57,50200
09/06/2001,15:30,56.9,56.9,56.9,56.9,10000
09/06/2001,15:35,56.92,56.92,56.9,56.9,101000
09/06/2001,15:36,56.92,56.92,56.84,56.84,4600
09/06/2001,15:38,56.97,56.97,56.97,56.97,1400
09/06/2001,15:41,56.98,56.98,56.98,56.98,500
09/06/2001,15:45,56.91,56.91,56.91,56.91,200
09/06/2001,15:47,57.04,57.04,57.04,57.04,1000
09/06/2001,15:48,56.91,56.91,56.91,56.91,500
09/06/2001,15:50,56.9,56.9,56.9,56.9,40000
09/06/2001,15:51,56.9,56.9,56.9,56.9,800
09/06/2001,15:52,56.9,56.9,56.9,56.9,61200
09/06/2001,15:54,56.95,56.95,56.95,56.95,200
09/06/2001,15:55,56.95,56.98,56.95,56.98,1800
09/06/2001,15:56,56.82,57,56.82,57,3500
09/06/2001,15:58,56.82,56.82,56.82,56.82,2000
09/06/2001,15:59,56.82,56.82,56.82,56.82,6500
09/07/2001,09:42,57,57,57,57,300
09/07/2001,09:43,56.82,56.82,56.82,56.82,100
09/07/2001,09:49,56.31,56.31,56.3,56.3,2200
09/07/2001,09:50,56.11,56.11,56.11,56.11,1000
09/07/2001,09:52,56.11,56.11,55.97,55.97,4200
09/07/2001,09:58,56,56,55.84,56,400
09/07/2001,10:02,56.11,56.11,56.11,56.11,5000
09/07/2001,10:05,56.23,56.23,56.23,56.23,100
09/07/2001,10:10,56.3,56.3,56.3,56.3,100
09/07/2001,10:15,56.2,56.2,56.2,56.2,100
09/07/2001,10:18,56,56,55.82,55.82,1200
09/07/2001,10:19,55.82,55.82,55.82,55.82,1100
09/07/2001,10:21,55.8,55.8,55.8,55.8,300
09/07/2001,10:22,55.81,55.81,55.81,55.81,300
09/07/2001,10:25,55.74,55.74,55.74,55.74,700
09/07/2001,10:26,55.74,55.9,55.74,55.9,1500
09/07/2001,10:43,55.72,55.72,55.72,55.72,500
09/07/2001,10:55,56.2,56.23,56.2,56.23,3100
09/07/2001,10:58,56.33,56.33,56.33,56.33,100
09/07/2001,11:00,56.45,56.45,56.45,56.45,100
09/07/2001,11:01,56.45,56.45,56.45,56.45,300
09/07/2001,11:02,56.55,56.55,56.44,56.44,500
09/07/2001,11:03,56.6,56.6,56.6,56.6,100
09/07/2001,11:05,56.42,56.59,56.42,56.59,500
09/07/2001,11:06,56.35,56.35,56.35,56.35,300
09/07/2001,11:17,56.65,56.65,56.65,56.65,300
09/07/2001,11:18,56.65,56.71,56.65,56.71,1200
09/07/2001,11:21,56.75,56.75,56.75,56.75,5000
09/07/2001,11:22,56.74,56.74,56.74,56.74,1000
09/07/2001,11:25,56.65,56.65,56.65,56.65,100
09/07/2001,11:32,56.75,56.75,56.75,56.75,100
09/07/2001,11:35,56.85,56.85,56.85,56.85,200
09/07/2001,11:50,56.7,56.7,56.7,56.7,200
09/07/2001,11:51,56.7,56.7,56.58,56.58,5100
09/07/2001,12:04,56.46,56.46,56.46,56.46,100
09/07/2001,12:57,55.93,55.93,55.93,55.93,400
09/07/2001,12:58,56.08,56.08,56.08,56.08,500
09/07/2001,13:04,56.25,56.25,56.25,56.25,200
09/07/2001,13:16,56.04,56.04,56.04,56.04,300
09/07/2001,14:15,56.25,56.25,56.25,56.25,200
09/07/2001,14:47,56.3,56.3,56.3,56.3,1000
09/07/2001,14:49,56.15,56.15,56.15,56.15,400
09/07/2001,14:50,56.32,56.32,56.32,56.32,200
09/07/2001,14:51,56.29,56.29,56.29,56.29,500
09/07/2001,15:12,56.26,56.26,56.26,56.26,9000
09/07/2001,15:13,56.16,56.16,56.16,56.16,300
09/07/2001,15:15,56.15,56.15,56.15,56.15,25000
09/07/2001,15:22,56.27,56.27,56.27,56.27,500
09/07/2001,15:27,56.29,56.29,56.29,56.29,100
09/07/2001,15:31,56.26,56.26,56.26,56.26,500
09/07/2001,15:32,56.16,56.16,56.16,56.16,500
09/07/2001,15:33,56.15,56.15,56.15,56.15,4500
09/07/2001,15:42,56.2,56.2,56.2,56.2,600
09/07/2001,15:46,56.16,56.16,56.16,56.16,100
09/07/2001,15:47,56.15,56.15,56.15,56.15,500
09/07/2001,15:48,56.15,56.15,56.15,56.15,700
09/07/2001,15:49,56.1,56.1,56.1,56.1,300
09/10/2001,09:39,56.55,56.55,56.55,56.55,2500
09/10/2001,09:40,56.55,56.55,56.55,56.55,100
09/10/2001,09:42,56.45,56.45,56.45,56.45,100
09/10/2001,09:49,56.47,56.47,56.47,56.47,5000
09/10/2001,09:50,56.47,56.47,56.47,56.47,100
09/10/2001,09:51,56.27,56.27,56.27,56.27,200
09/10/2001,09:53,56.2,56.2,56.2,56.2,800
09/10/2001,09:55,56.2,56.2,56.2,56.2,2200
09/10/2001,09:57,55.99,55.99,55.99,55.99,400
09/10/2001,09:58,56.17,56.17,56.17,56.17,2000
09/10/2001,10:01,56,56,56,56,200
09/10/2001,10:06,55.91,55.91,55.9,55.9,2000
09/10/2001,10:15,55.61,55.61,55.61,55.61,100
09/10/2001,10:28,55.69,55.69,55.69,55.69,200
09/10/2001,10:29,56.17,56.17,56.17,56.17,100
09/10/2001,10:35,56,56,56,56,100
09/10/2001,10:40,56.1,56.1,56.1,56.1,600
09/10/2001,10:56,55.96,55.96,55.96,55.96,1200
09/10/2001,10:57,56,56,56,56,1400
09/10/2001,11:02,56.2,56.2,56.2,56.2,100
09/10/2001,11:04,56.3,56.3,56.3,56.3,10000
09/10/2001,11:06,56.2,56.2,56.2,56.2,100
09/10/2001,11:07,56.2,56.2,56.2,56.2,600
09/10/2001,11:08,56.28,56.28,56.28,56.28,500
09/10/2001,11:09,56.23,56.33,56.23,56.33,300
09/10/2001,11:13,56.22,56.22,56.22,56.22,100
09/10/2001,11:18,56.22,56.22,56.22,56.22,700
09/10/2001,11:20,56.38,56.38,56.38,56.38,500
09/10/2001,11:21,56.49,56.5,56.49,56.5,900
09/10/2001,11:38,56.71,56.71,56.71,56.71,200
09/10/2001,11:39,56.75,56.78,56.75,56.78,5000
09/10/2001,11:57,56.62,56.62,56.62,56.62,400
09/10/2001,12:10,56.68,56.68,56.68,56.68,500
09/10/2001,12:19,56.81,56.81,56.81,56.81,200
09/10/2001,12:27,56.9,56.9,56.9,56.9,500
09/10/2001,12:28,56.7,56.7,56.7,56.7,100
09/10/2001,12:44,56.69,56.69,56.69,56.69,100
09/10/2001,12:53,56.7,56.7,56.7,56.7,10000
09/10/2001,13:07,56.6,56.6,56.6,56.6,500
09/10/2001,13:11,56.7,56.7,56.7,56.7,5000
09/10/2001,13:13,56.79,56.79,56.79,56.79,5000
09/10/2001,13:21,56.67,56.67,56.67,56.67,5000
09/10/2001,13:46,56.6,56.6,56.6,56.6,5300
09/10/2001,13:58,56.57,56.57,56.57,56.57,500
09/10/2001,14:13,56.5,56.5,56.5,56.5,2000
09/10/2001,14:15,56.5,56.5,56.5,56.5,3000
09/10/2001,14:24,56.4,56.4,56.4,56.4,4100
09/10/2001,14:26,56.4,56.4,56.4,56.4,4100
09/10/2001,14:50,56.36,56.36,56.36,56.36,100
09/10/2001,14:51,56.48,56.48,56.48,56.48,500
09/10/2001,14:52,56.5,56.5,56.5,56.5,500
09/10/2001,14:59,56.5,56.59,56.5,56.59,500
09/10/2001,15:00,56.39,56.39,56.39,56.39,1300
09/10/2001,15:03,56.4,56.4,56.4,56.4,1300
09/10/2001,15:15,56.5,56.5,56.5,56.5,500
09/10/2001,15:24,56.6,56.6,56.6,56.6,500
09/10/2001,15:40,56.52,56.52,56.52,56.52,500
09/10/2001,15:43,56.71,56.71,56.71,56.71,600
09/10/2001,15:47,56.73,56.73,56.73,56.73,100
09/10/2001,15:55,56.73,56.73,56.6,56.6,600
09/17/2001,09:55,58.75,58.75,58.43,58.75,24400
09/17/2001,09:56,58.43,58.43,58.43,58.43,1100
09/17/2001,09:58,58,58,58,58,600
09/17/2001,09:59,57.75,57.75,57.35,57.35,2200
09/17/2001,10:00,57.64,57.64,57.64,57.64,300
09/17/2001,10:01,57,57.64,57,57.64,1000
09/17/2001,10:02,57.05,57.05,57,57,1400
09/17/2001,10:03,57.45,57.45,57.45,57.45,300
09/17/2001,10:04,57,57,57,57,100
09/17/2001,10:05,56.75,56.75,56.75,56.75,200
09/17/2001,10:06,57.14,57.14,56.6,56.6,400
09/17/2001,10:08,56.5,56.5,56.5,56.5,200
09/17/2001,10:10,56.2,56.2,56.2,56.2,400
09/17/2001,10:11,56,56.55,56,56.55,2500
09/17/2001,10:12,55.8,55.8,55.8,55.8,2000
09/17/2001,10:14,55,55,54.82,54.82,2500
09/17/2001,10:16,54.5,54.5,54.5,54.5,9200
09/17/2001,10:17,54.02,54.02,54.02,54.02,100
09/17/2001,10:20,54,54,54,54,200
09/17/2001,10:21,54.5,54.5,54.5,54.5,500
09/17/2001,10:23,54.02,54.02,54.02,54.02,100
09/17/2001,10:24,53.75,54.85,53.75,54.85,1800
09/17/2001,10:25,54.95,54.95,54.95,54.95,3000
09/17/2001,10:26,54.95,54.95,54.95,54.95,100
09/17/2001,10:27,55,55,55,55,400
09/17/2001,10:28,55,55,54.69,54.69,3600
09/17/2001,10:29,54.75,55.5,54.75,54.75,2900
09/17/2001,10:30,53.94,53.94,53.94,53.94,100
09/17/2001,10:32,54.75,54.75,54.75,54.75,3000
09/17/2001,10:33,54.75,55,54.49,54.75,7000
09/17/2001,10:34,54.75,54.75,54.75,54.75,1000
09/17/2001,10:43,54.65,54.65,54.65,54.65,100
09/17/2001,10:45,55.5,55.5,55.5,55.5,2500
09/17/2001,10:47,54.5,54.75,54.5,54.75,1500
09/17/2001,10:48,54.8,54.8,54.8,54.8,600
09/17/2001,10:49,55.45,55.45,55.45,55.45,900
09/17/2001,10:50,54.75,55.45,54.75,55.45,900
09/17/2001,10:53,55.3,55.3,55.3,55.3,200
09/17/2001,10:56,55.28,55.28,54.77,54.77,400
09/17/2001,11:01,55.3,55.3,55.3,55.3,100
09/17/2001,11:11,55.28,55.28,55,55,700
09/17/2001,11:12,55.28,55.28,55.28,55.28,100
09/17/2001,11:13,55,55,55,55,1000
09/17/2001,11:15,55.1,55.1,55.1,55.1,1000
09/17/2001,11:20,55.1,55.1,55.1,55.1,100
09/17/2001,11:22,55.1,55.1,55.1,55.1,100
09/17/2001,11:24,55.1,55.1,55.1,55.1,100
09/17/2001,11:25,55.1,55.1,55.1,55.1,100
09/17/2001,11:34,55.35,55.35,55.35,55.35,900
09/17/2001,11:38,55.1,55.35,55.1,55.35,2000
09/17/2001,11:43,55.25,55.25,55.25,55.25,1000
09/17/2001,11:44,55.1,55.45,55.1,55.45,1100
09/17/2001,11:46,55.4,55.4,55.4,55.4,100
09/17/2001,11:47,55.25,55.4,55.25,55.4,600
09/17/2001,11:50,54.95,54.95,54.95,54.95,500
09/17/2001,11:51,55,55,55,55,400
09/17/2001,11:57,55.4,55.4,55.4,55.4,300
09/17/2001,11:59,55.4,55.4,55.4,55.4,100
09/17/2001,12:00,55,55,55,55,400
09/17/2001,12:01,55,55,55,55,100
09/17/2001,12:05,55.33,55.33,55.33,55.33,200
09/17/2001,12:07,55.33,55.33,55.33,55.33,100
09/17/2001,12:08,55.23,55.23,55.23,55.23,100
09/17/2001,12:10,55.23,55.23,55.23,55.23,500
09/17/2001,12:11,55.23,55.23,55.23,55.23,500
09/17/2001,12:17,55.16,55.16,55.16,55.16,500
09/17/2001,12:18,55.16,55.16,55.16,55.16,200
09/17/2001,12:33,54.9,54.9,54.9,54.9,100
09/17/2001,12:41,55.23,55.23,55.23,55.23,100
09/17/2001,12:45,55.12,55.12,55.12,55.12,200
09/17/2001,12:49,55,55,55,55,200
09/17/2001,12:55,55.18,55.18,55.18,55.18,300
09/17/2001,12:56,54.95,55.18,54.95,55.18,1200
09/17/2001,13:03,55.13,55.13,55.13,55.13,300
09/17/2001,13:17,55,55,55,55,100
09/17/2001,13:23,55,55,55,55,200
09/17/2001,13:26,55.1,55.1,55.1,55.1,100
09/17/2001,13:35,54.8,54.8,54.8,54.8,500
09/17/2001,13:37,54.72,54.72,54.72,54.72,400
09/17/2001,13:38,54.62,54.62,54.62,54.62,700
09/17/2001,13:39,54.65,54.65,54.65,54.65,500
09/17/2001,13:46,54.6,54.6,54.6,54.6,1000
09/17/2001,13:49,54.45,54.45,54.45,54.45,15000
09/17/2001,13:56,54.74,54.74,54.74,54.74,100
09/17/2001,13:59,54.45,54.45,54.45,54.45,5000
09/17/2001,14:16,54.7,54.7,54.7,54.7,500
09/17/2001,14:24,54.71,54.71,54.71,54.71,500
09/17/2001,14:29,54.73,54.73,54.73,54.73,200
09/17/2001,14:32,54.54,54.54,54.54,54.54,1000
09/17/2001,14:33,54.51,54.51,54.51,54.51,1000
09/17/2001,14:39,54.7,54.7,54.7,54.7,100
09/17/2001,14:45,54.16,54.16,54.16,54.16,5700
09/17/2001,14:46,54.16,54.16,54.16,54.16,5000
09/17/2001,14:49,54.6,54.6,54.3,54.3,1300
09/17/2001,14:51,54.16,54.16,54.12,54.12,9800
09/17/2001,14:52,54.2,54.2,54.2,54.2,2000
09/17/2001,14:53,54.12,54.5,54.12,54.5,2100
09/17/2001,14:55,54.08,54.08,54.08,54.08,5000
09/17/2001,14:57,54.16,54.16,54.16,54.16,5000
09/17/2001,14:59,54.28,54.28,54.28,54.28,1000
09/17/2001,15:00,54.4,54.4,54.4,54.4,100
09/17/2001,15:02,54.4,54.4,54.4,54.4,100
09/17/2001,15:20,54.7,54.7,54.7,54.7,100
09/17/2001,15:21,54.7,54.7,54.7,54.7,100
09/17/2001,15:23,54.62,54.62,54.18,54.18,2200
09/17/2001,15:25,54.48,54.48,54.48,54.48,100
09/17/2001,15:27,54.47,54.47,54.47,54.47,100
09/17/2001,15:32,54.16,54.16,54.1,54.1,700
09/17/2001,15:36,54.17,54.2,54.07,54.2,900
09/17/2001,15:37,54.12,54.12,54.12,54.12,2000
09/17/2001,15:38,54.28,54.28,54.28,54.28,1000
09/17/2001,15:43,54.2,54.2,54.2,54.2,100
09/17/2001,15:51,54.45,54.45,54.45,54.45,300
09/17/2001,15:56,54.3,54.3,54.3,54.3,2000
09/17/2001,15:59,54,54,54,54,1000
09/17/2001,16:00,54,54,53.75,53.75,2600
09/17/2001,16:01,53.8,53.8,53.8,53.8,1700
09/18/2001,09:54,52.52,52.52,52.52,52.52,3900
09/18/2001,09:55,52.56,52.56,52.56,52.56,100
09/18/2001,09:56,52.56,52.56,52.56,52.56,1000
09/18/2001,09:57,52.55,52.55,52.55,52.55,1500
09/18/2001,10:00,52.55,52.55,52.5,52.5,1800
09/18/2001,10:01,52.45,52.7,52.44,52.49,3000
09/18/2001,10:02,52.5,52.5,52.5,52.5,2000
09/18/2001,10:15,52.6,52.6,52.6,52.6,20000
09/18/2001,10:16,52.85,52.85,52.85,52.85,600
09/18/2001,10:17,52.89,52.9,52.89,52.9,1400
09/18/2001,10:19,53.1,53.1,53.1,53.1,1000
09/18/2001,10:22,53,53,52.95,52.95,15000
09/18/2001,10:25,53,53,53,53,200
09/18/2001,10:26,52.85,52.85,52.85,52.85,5000
09/18/2001,10:30,53,53,52.8,52.8,1500
09/18/2001,10:34,52.75,52.75,52.75,52.75,600
09/18/2001,10:35,52.73,52.73,52.73,52.73,800
09/18/2001,10:45,52.86,52.86,52.86,52.86,200
09/18/2001,10:46,52.7,52.7,52.7,52.7,2000
09/18/2001,10:47,52.65,52.65,52.65,52.65,200
09/18/2001,10:50,52.65,52.65,52.65,52.65,2000
09/18/2001,10:51,52.78,52.78,52.78,52.78,200
09/18/2001,10:53,52.52,52.52,52.52,52.52,100
09/18/2001,10:56,52.75,52.75,52.75,52.75,40000
09/18/2001,11:00,52.63,52.63,52.63,52.63,1000
09/18/2001,11:02,52.69,52.69,52.5,52.5,2200
09/18/2001,11:03,52.4,52.4,52.4,52.4,3000
09/18/2001,11:04,52.5,52.5,52.5,52.5,1000
09/18/2001,11:07,52.44,52.44,52.32,52.32,3000
09/18/2001,11:09,52.45,52.45,52.45,52.45,3000
09/18/2001,11:10,52.45,52.45,52.45,52.45,200
09/18/2001,11:12,52.45,52.45,52.45,52.45,1800
09/18/2001,11:14,52.45,52.45,52.45,52.45,3800
09/18/2001,11:17,52.41,52.41,52.4,52.4,3300
09/18/2001,11:19,52.21,52.21,52.21,52.21,200
09/18/2001,11:20,52.14,52.14,52.14,52.14,100
09/18/2001,11:21,52.1,52.1,52.1,52.1,1500
09/18/2001,11:26,52.13,52.13,52.13,52.13,700
09/18/2001,11:33,52.06,52.06,52.06,52.06,100
09/18/2001,11:37,52.07,52.07,52.07,52.07,1000
09/18/2001,11:38,52.05,52.05,52.05,52.05,1000
09/18/2001,11:39,52.05,52.05,52.05,52.05,1000
09/18/2001,11:41,52.18,52.18,52.18,52.18,200
09/18/2001,11:49,51.88,51.88,51.8,51.8,2000
09/18/2001,11:51,51.88,51.88,51.88,51.88,100
09/18/2001,11:55,51.65,51.75,51.65,51.75,26500
09/18/2001,11:56,51.62,51.62,51.62,51.62,500
09/18/2001,11:57,51.6,51.6,51.6,51.6,3000
09/18/2001,11:58,51.62,51.62,51.62,51.62,500
09/18/2001,12:01,51.56,51.56,51.56,51.56,100
09/18/2001,12:09,51.8,51.8,51.8,51.8,20000
09/18/2001,12:25,51.8,51.8,51.8,51.8,1000
09/18/2001,12:26,51.67,51.79,51.67,51.79,200
09/18/2001,12:31,51.7,51.7,51.7,51.7,100
09/18/2001,12:37,51.61,51.61,51.61,51.61,200
09/18/2001,12:42,51.65,51.65,51.65,51.65,1500
09/18/2001,12:58,51.65,51.65,51.65,51.65,1300
09/18/2001,13:02,51.74,51.74,51.74,51.74,200
09/18/2001,13:15,51.61,51.61,51.61,51.61,400
09/18/2001,13:16,51.8,51.8,51.8,51.8,40000
09/18/2001,13:27,51.78,51.78,51.78,51.78,100
09/18/2001,13:28,51.58,51.58,51.58,51.58,1000
09/18/2001,13:29,51.55,51.55,51.55,51.55,2000
09/18/2001,13:47,51.15,51.15,51.15,51.15,15000
09/18/2001,13:49,51.2,51.2,51.2,51.2,500
09/18/2001,13:57,51.01,51.01,51.01,51.01,200
09/18/2001,13:59,51.5,51.5,51.5,51.5,100
09/18/2001,14:04,51.2,51.2,51.2,51.2,1000
09/18/2001,14:07,51.13,51.13,51.13,51.13,4000
09/18/2001,14:22,51.24,51.24,51.24,51.24,50000
09/18/2001,14:26,51.2,51.2,51.2,51.2,200
09/18/2001,14:27,51.2,51.2,51.2,51.2,100
09/18/2001,14:30,51.38,51.38,51.38,51.38,500
09/18/2001,14:31,51.37,51.37,51.37,51.37,300
09/18/2001,14:32,51.3,51.3,51.3,51.3,1500
09/18/2001,14:33,51.3,51.3,51.3,51.3,3500
09/18/2001,14:45,51.21,51.21,51.21,51.21,200
09/18/2001,14:46,51.19,51.19,51.05,51.05,600
09/18/2001,15:04,51.15,51.15,51.15,51.15,200
09/18/2001,15:05,51.23,51.23,51.23,51.23,100
09/18/2001,15:11,51.03,51.03,50.77,50.77,2300
09/18/2001,15:18,50.95,50.95,50.95,50.95,100
09/18/2001,15:23,50.8,50.8,50.8,50.8,10000
09/18/2001,15:26,50.99,50.99,50.99,50.99,200
09/18/2001,15:27,50.75,50.76,50.75,50.76,300
09/18/2001,15:29,50.55,50.55,50.55,50.55,1000
09/18/2001,15:33,50.53,50.53,50.53,50.53,2000
09/18/2001,15:35,50.6,50.6,50.4,50.4,25700
09/18/2001,15:39,50.55,50.55,50.55,50.55,200
09/18/2001,15:41,50.58,50.58,50.58,50.58,100
09/18/2001,15:45,50.58,50.58,50.58,50.58,500
09/18/2001,15:47,50.6,50.6,50.6,50.6,20000
09/18/2001,15:48,50.45,50.45,50.45,50.45,200
09/18/2001,15:49,50.45,50.45,50.45,50.45,100
09/18/2001,15:50,50.6,50.75,50.6,50.75,600
09/18/2001,15:52,50.5,50.5,50.5,50.5,1000
09/18/2001,15:59,50.82,50.82,50.56,50.56,600
09/18/2001,16:01,50.55,50.55,50.55,50.55,15000
09/19/2001,09:48,49.5,49.5,49.5,49.5,200
09/19/2001,09:50,48.96,48.96,48.95,48.95,500
09/19/2001,09:51,48.9,48.95,48.9,48.95,1400
09/19/2001,09:52,48.95,48.95,48.95,48.95,2000
09/19/2001,09:55,48.88,48.88,48.88,48.88,1000
09/19/2001,09:58,48.88,49.1,48.88,49.1,26000
09/19/2001,10:01,49.1,49.1,49.1,49.1,300
09/19/2001,10:02,48.61,48.73,48.61,48.73,600
09/19/2001,10:03,48.61,49,48.61,49,25300
09/19/2001,10:04,48.75,48.75,48.75,48.75,3500
09/19/2001,10:05,48.52,48.61,48.3,48.51,6000
09/19/2001,10:06,48.75,48.75,48.75,48.75,8000
09/19/2001,10:10,48.6,48.6,48.6,48.6,1600
09/19/2001,10:12,48.5,48.5,48.5,48.5,10000
09/19/2001,10:14,48.5,48.56,48.5,48.56,300
09/19/2001,10:16,48.31,48.36,48.24,48.36,4100
09/19/2001,10:18,48.3,48.3,48.3,48.3,1000
09/19/2001,10:19,48.21,48.21,48,48,2200
09/19/2001,10:20,47.82,47.82,47.82,47.82,100
09/19/2001,10:24,47.55,48,47.55,48,4200
09/19/2001,10:26,47.65,47.65,47.65,47.65,2000
09/19/2001,10:27,47.53,47.53,47.53,47.53,8000
09/19/2001,10:28,47.61,47.61,47.53,47.53,2200
09/19/2001,10:29,47.61,47.75,47.61,47.75,31600
09/19/2001,10:30,47.6,47.69,47.6,47.69,600
09/19/2001,10:31,47.68,47.68,47.68,47.68,100
09/19/2001,10:32,47.3,47.3,47.3,47.3,10000
09/19/2001,10:33,47.25,47.25,47.25,47.25,1000
09/19/2001,10:34,47.26,47.26,47.25,47.25,900
09/19/2001,10:35,47.25,47.25,47.25,47.25,3400
09/19/2001,10:36,47.25,47.25,47.25,47.25,11200
09/19/2001,10:37,47.18,47.18,47.18,47.18,5000
09/19/2001,10:41,47.2,47.25,47.2,47.25,5200
09/19/2001,10:43,47.4,47.75,47.4,47.75,11200
09/19/2001,10:44,47.42,47.95,47.42,47.95,200
09/19/2001,10:47,47.5,47.5,47.42,47.42,1200
09/19/2001,10:50,47.42,47.42,47.4,47.4,16000
09/19/2001,10:51,47.2,47.2,47.2,47.2,500
09/19/2001,10:52,47.4,47.4,47.4,47.4,300
09/19/2001,10:53,47.2,47.2,47.2,47.2,200
09/19/2001,10:54,47.2,47.2,47.2,47.2,100
09/19/2001,10:56,47.25,47.4,47.2,47.2,2300
09/19/2001,10:57,47.26,47.26,47.15,47.25,1800
09/19/2001,10:58,47.25,47.25,47.25,47.25,1000
09/19/2001,10:59,47.2,47.2,47.2,47.2,400
09/19/2001,11:00,47.37,47.37,47.37,47.37,3000
09/19/2001,11:01,47.21,47.21,47.2,47.2,17400
09/19/2001,11:02,47.2,47.2,47.2,47.2,300
09/19/2001,11:03,47.1,47.1,47.1,47.1,5000
09/19/2001,11:04,47.1,47.21,47.1,47.2,11800
09/19/2001,11:05,47,47,47,47,300
09/19/2001,11:06,46.1,46.1,46.1,46.1,1000
09/19/2001,11:07,46.8,46.8,46.71,46.71,9100
09/19/2001,11:10,46.75,46.75,46.75,46.75,400
09/19/2001,11:14,46.7,46.7,46.7,46.7,300
09/19/2001,11:15,46.4,46.84,46.4,46.84,1700
09/19/2001,11:16,46.4,46.4,46.4,46.4,800
09/19/2001,11:17,46.4,46.4,46.1,46.1,2200
09/19/2001,11:20,46.21,46.21,46.21,46.21,500
09/19/2001,11:21,46.39,46.39,46.2,46.2,1300
09/19/2001,11:22,46.2,46.2,46.2,46.2,500
09/19/2001,11:23,46.22,46.22,46.22,46.22,600
09/19/2001,11:24,46.6,46.6,46.6,46.6,200
09/19/2001,11:26,46.65,46.65,46.65,46.65,1500
09/19/2001,11:27,46.6,46.6,46.6,46.6,2000
09/19/2001,11:29,46.79,46.79,46.52,46.56,1700
09/19/2001,11:31,46.84,46.84,46.84,46.84,500
09/19/2001,11:32,46.7,46.7,46.7,46.7,600
09/19/2001,11:34,46.4,46.4,46.4,46.4,500
09/19/2001,11:36,46.4,46.4,46.4,46.4,1400
09/19/2001,11:39,46.68,46.68,46.68,46.68,100
09/19/2001,11:40,46.68,46.68,46.68,46.68,100
09/19/2001,11:41,46.65,46.65,46.65,46.65,7000
09/19/2001,11:42,46.7,46.7,46.7,46.7,200
09/19/2001,11:43,46.7,46.7,46.7,46.7,300
09/19/2001,11:45,46.99,46.99,46.99,46.99,200
09/19/2001,11:48,46.81,47,46.81,47,3500
09/19/2001,11:49,46.75,47,46.75,47,600
09/19/2001,11:58,46.72,46.72,46.72,46.72,100
09/19/2001,12:00,46.7,46.7,46.7,46.7,5000
09/19/2001,12:01,46.7,46.7,46.7,46.7,12700
09/19/2001,12:03,46.5,46.5,46.5,46.5,2000
09/19/2001,12:04,46.6,46.6,46.6,46.6,3000
09/19/2001,12:05,46.55,46.55,46.55,46.55,5000
09/19/2001,12:07,46.55,46.55,46.55,46.55,500
09/19/2001,12:08,46.48,46.74,46.46,46.46,2700
09/19/2001,12:11,46.6,46.6,46.6,46.6,1000
09/19/2001,12:12,46.55,46.55,46.55,46.55,2500
09/19/2001,12:15,46.75,46.75,46.75,46.75,400
09/19/2001,12:19,46.85,46.85,46.85,46.85,1000
09/19/2001,12:33,46.8,46.8,46.8,46.8,1000
09/19/2001,12:41,47.05,47.05,47.05,47.05,100
09/19/2001,12:46,46.65,46.65,46.65,46.65,3000
09/19/2001,12:47,46.6,46.6,46.6,46.6,5500
09/19/2001,12:48,46.6,46.6,46.6,46.6,2500
09/19/2001,12:49,46.42,46.42,46.42,46.42,10000
09/19/2001,13:00,46.52,46.52,46.52,46.52,3000
09/19/2001,13:01,46.42,46.42,46.4,46.4,5500
09/19/2001,13:02,46.4,46.4,46.4,46.4,2000
09/19/2001,13:12,46.45,46.45,46.45,46.45,200
09/19/2001,13:13,46.37,46.37,46.33,46.33,400
09/19/2001,13:16,46.75,46.75,46.75,46.75,100
09/19/2001,13:17,46.47,46.47,46.47,46.47,100
09/19/2001,13:20,46.61,46.61,46.61,46.61,500
09/19/2001,13:21,46.68,46.68,46.68,46.68,200
09/19/2001,13:22,46.51,46.51,46.51,46.51,500
09/19/2001,13:23,46.55,46.55,46.55,46.55,1000
09/19/2001,13:24,46.47,46.58,46.47,46.58,3700
09/19/2001,13:25,46.3,46.3,46.3,46.3,100
09/19/2001,13:26,46.25,46.25,46.25,46.25,3000
09/19/2001,13:29,46.3,46.3,46.3,46.3,2800
09/19/2001,13:30,46.28,46.28,46.28,46.28,500
09/19/2001,13:31,46.09,46.09,46.09,46.09,1300
09/19/2001,13:32,46.08,46.08,46.08,46.08,1000
09/19/2001,13:34,46.05,46.05,46.05,46.05,2000
09/19/2001,13:39,45.9,46.06,45.9,46.06,11500
09/19/2001,13:41,45.85,45.85,45.85,45.85,3000
09/19/2001,13:42,45.67,45.67,45.67,45.67,100
09/19/2001,13:44,45.65,45.65,45.65,45.65,4000
09/19/2001,13:45,45.65,45.69,45.65,45.69,11200
09/19/2001,13:46,45.7,45.71,45.67,45.71,1500
09/19/2001,13:47,45.68,45.68,45.68,45.68,100
09/19/2001,13:51,45.71,45.71,45.71,45.71,100
09/19/2001,13:52,45.71,45.71,45.71,45.71,300
09/19/2001,13:53,45.63,45.63,45.63,45.63,4000
09/19/2001,13:55,45.48,45.48,45.48,45.48,600
09/19/2001,14:01,45.96,45.96,45.85,45.85,25100
09/19/2001,14:02,46.05,46.05,45.85,45.85,60300
09/19/2001,14:03,45.8,45.8,45.8,45.8,6000
09/19/2001,14:04,45.8,45.8,45.8,45.8,4000
09/19/2001,14:07,45.79,45.79,45.79,45.79,500
09/19/2001,14:10,45.8,45.8,45.5,45.5,2100
09/19/2001,14:11,45.6,45.6,45.6,45.6,3000
09/19/2001,14:12,45.41,45.41,45.41,45.41,2000
09/19/2001,14:13,45.4,45.4,45.4,45.4,6000
09/19/2001,14:14,45.21,45.21,45.21,45.21,100
09/19/2001,14:15,45.5,45.5,45.5,45.5,100
09/19/2001,14:17,45.2,45.2,45.2,45.2,100
09/19/2001,14:18,45.5,45.5,45.5,45.5,500
09/19/2001,14:19,45.25,45.25,45.25,45.25,500
09/19/2001,14:28,45.36,45.36,45.36,45.36,200
09/19/2001,14:30,45.25,45.25,45.25,45.25,2000
09/19/2001,14:31,45.38,45.38,45.38,45.38,200
09/19/2001,14:35,45.02,45.02,45.02,45.02,1000
09/19/2001,14:37,45,45,45,45,700
09/19/2001,14:38,45,45,45,45,700
09/19/2001,14:40,45.25,45.25,45.25,45.25,1000
09/19/2001,14:44,44.97,44.97,44.97,44.97,3000
09/19/2001,14:45,44.95,44.95,44.95,44.95,5200
09/19/2001,14:46,44.91,44.91,44.91,44.91,1000
09/19/2001,14:47,44.92,44.92,44.71,44.71,5800
09/19/2001,14:49,44.84,44.84,44.84,44.84,100
09/19/2001,14:52,44.71,44.71,44.71,44.71,700
09/19/2001,14:55,45.01,45.01,45.01,45.01,500
09/19/2001,14:58,45.2,45.2,45.2,45.2,5000
09/19/2001,14:59,45.2,45.2,45.2,45.2,5000
09/19/2001,15:01,45.4,45.4,45.4,45.4,1000
09/19/2001,15:02,45.55,45.55,45.03,45.03,1400
09/19/2001,15:03,45.55,45.55,45.55,45.55,1000
09/19/2001,15:04,45.54,45.54,45.54,45.54,1000
09/19/2001,15:06,45.15,45.15,45.15,45.15,500
09/19/2001,15:14,45.49,45.49,45.49,45.49,500
09/19/2001,15:22,45.5,45.5,45.5,45.5,500
09/19/2001,15:24,45.2,45.31,45.2,45.31,500
09/19/2001,15:27,45.47,45.47,45.47,45.47,100
09/19/2001,15:28,45.9,45.9,45.8,45.8,400
09/19/2001,15:29,45.55,46,45.55,46,400
09/19/2001,15:30,45.55,46,45.55,46,2200
09/19/2001,15:31,46,46,46,46,200
09/19/2001,15:32,46.02,46.02,46.02,46.02,1100
09/19/2001,15:34,46,46,46,46,1000
09/19/2001,15:36,46.2,46.2,46.2,46.2,2000
09/19/2001,15:37,46.14,46.14,46.14,46.14,100
09/19/2001,15:38,46.12,46.12,46.12,46.12,600
09/19/2001,15:39,46.24,46.5,46.24,46.5,1100
09/19/2001,15:40,46.32,46.32,46.23,46.23,2200
09/19/2001,15:41,46.38,46.38,46.25,46.25,2000
09/19/2001,15:42,46.4,46.43,46.4,46.43,10000
09/19/2001,15:43,46.45,46.45,46.45,46.45,1200
09/19/2001,15:44,46.43,46.43,46.43,46.43,700
09/19/2001,15:45,46.44,46.45,46.44,46.45,9800
09/19/2001,15:46,46.75,46.75,46.53,46.53,2300
09/19/2001,15:47,46.66,46.7,46.66,46.7,600
09/19/2001,15:48,46.7,46.7,46.7,46.7,200
09/19/2001,15:50,46.66,46.75,46.66,46.75,3400
09/19/2001,15:51,46.94,46.94,46.66,46.66,2900
09/19/2001,15:52,46.9,46.95,46.8,46.8,2500
09/19/2001,15:53,46.9,46.9,46.9,46.9,500
09/19/2001,15:54,46.9,47,46.9,46.98,27100
09/19/2001,15:55,46.85,47,46.85,47,119000
09/19/2001,15:59,47.05,47.05,47.05,47.05,26600
09/19/2001,16:00,47.02,47.02,47.02,47.02,500
09/20/2001,09:44,45.61,45.61,45.61,45.61,5500
09/20/2001,09:45,46,46,46,46,1700
09/20/2001,09:48,45.89,45.89,45.41,45.41,300
09/20/2001,09:49,45.35,45.41,45.15,45.15,1400
09/20/2001,09:56,45.36,45.36,45.36,45.36,100
09/20/2001,09:57,45.35,45.35,45.07,45.07,200
09/20/2001,09:59,45.5,45.5,45.5,45.5,200
09/20/2001,10:00,45.55,45.55,45.55,45.55,500
09/20/2001,10:01,45.63,45.9,45.63,45.9,6000
09/20/2001,10:02,46,46,46,46,200
09/20/2001,10:05,46.05,46.05,46.05,46.05,6000
09/20/2001,10:06,46,46,46,46,200
09/20/2001,10:07,45.95,45.95,45.95,45.95,100000
09/20/2001,10:08,46.2,46.2,46.2,46.2,500
09/20/2001,10:09,45.8,46.21,45.8,46.21,1900
09/20/2001,10:10,46.5,46.5,46.1,46.1,10900
09/20/2001,10:15,46.3,46.3,46.3,46.3,100
09/20/2001,10:16,46,46,46,46,400
09/20/2001,10:18,46.17,46.3,46.17,46.3,300
09/20/2001,10:19,46.31,46.76,46.31,46.76,300
09/20/2001,10:20,46.62,46.76,46.62,46.76,2500
09/20/2001,10:21,46.61,46.76,46.61,46.76,14000
09/20/2001,10:22,46.4,46.4,46.4,46.4,10000
09/20/2001,10:24,46.8,46.8,46.8,46.8,1000
09/20/2001,10:25,46.8,46.8,46.8,46.8,200
09/20/2001,10:26,47,47,46.8,46.8,11500
09/20/2001,10:27,46.8,46.8,46.8,46.8,1000
09/20/2001,10:30,46.48,46.48,46.48,46.48,700
09/20/2001,10:33,46.71,46.71,46.71,46.71,300
09/20/2001,10:35,46.5,46.5,46.5,46.5,200
09/20/2001,10:39,46.25,46.43,46.1,46.1,1500
09/20/2001,10:41,46.1,46.1,46.1,46.1,800
09/20/2001,10:45,46,46,46,46,11000
09/20/2001,10:50,46.3,46.3,46.3,46.3,1000
09/20/2001,10:52,45.81,45.81,45.81,45.81,100
09/20/2001,10:57,46.1,46.1,46.1,46.1,300
09/20/2001,11:00,46.11,46.11,46.04,46.04,25000
09/20/2001,11:01,46.3,46.3,46.3,46.3,3300
09/20/2001,11:07,46.05,46.05,46.05,46.05,1000
09/20/2001,11:09,46.09,46.1,46.09,46.1,52000
09/20/2001,11:12,46.29,46.29,46.29,46.29,3200
09/20/2001,11:14,46,46,46,46,2000
09/20/2001,11:17,46.28,46.3,46.28,46.3,1000
09/20/2001,11:18,46.34,46.34,46.34,46.34,500
09/20/2001,11:20,46.15,46.15,46.15,46.15,200
09/20/2001,11:23,46.12,46.12,46.12,46.12,500
09/20/2001,11:24,46.5,46.5,46.5,46.5,3300
09/20/2001,11:25,46.08,46.48,46.08,46.48,200
09/20/2001,11:27,46.54,46.54,46.53,46.53,400
09/20/2001,11:31,46.2,46.2,46.2,46.2,25000
09/20/2001,11:34,46.11,46.11,46.11,46.11,100
09/20/2001,11:36,46.38,46.38,46.38,46.38,3300
09/20/2001,11:39,46.1,46.1,46.1,46.1,200
09/20/2001,11:40,46.25,46.25,46.25,46.25,3000
09/20/2001,11:41,46.2,46.25,46.2,46.25,8000
09/20/2001,11:42,46.25,46.25,46.25,46.25,1000
09/20/2001,11:46,46.15,46.15,46.15,46.15,2500
09/20/2001,11:47,46.05,46.05,46.05,46.05,25000
09/20/2001,11:48,46.35,46.39,46.35,46.39,3300
09/20/2001,12:01,46.85,46.85,46.85,46.85,500
09/20/2001,12:02,46.94,46.94,46.94,46.94,2700
09/20/2001,12:05,46.84,46.84,46.84,46.84,300
09/20/2001,12:06,46.98,46.98,46.98,46.98,1100
09/20/2001,12:07,46.99,47.05,46.99,47.05,2900
09/20/2001,12:08,46.99,46.99,46.99,46.99,1000
09/20/2001,12:09,46.99,46.99,46.99,46.99,1000
09/20/2001,12:11,47.12,47.12,47.12,47.12,1000
09/20/2001,12:12,47.22,47.22,47.15,47.15,1100
09/20/2001,12:13,47.31,47.31,47.31,47.31,2700
09/20/2001,12:14,47.3,47.3,47.3,47.3,1000
09/20/2001,12:15,47.29,47.29,47.27,47.29,2600
09/20/2001,12:16,47.2,47.2,47.2,47.2,2000
09/20/2001,12:20,47,47,47,47,400
09/20/2001,12:22,47.05,47.05,47.05,47.05,1000
09/20/2001,12:24,46.76,46.8,46.76,46.8,31000
09/20/2001,12:25,46.75,46.75,46.75,46.75,1800
09/20/2001,12:26,46.75,46.75,46.75,46.75,3700
09/20/2001,12:32,46.95,46.95,46.95,46.95,200
09/20/2001,12:33,46.95,46.95,46.95,46.95,1500
09/20/2001,12:35,46.95,47.05,46.95,47.05,50500
09/20/2001,12:36,47.05,47.05,47.05,47.05,1000
09/20/2001,12:38,47.24,47.24,47.24,47.24,2100
09/20/2001,12:40,47.2,47.2,47.05,47.05,2000
09/20/2001,12:42,47.01,47.01,47.01,47.01,400
09/20/2001,12:43,47,47,46.95,46.95,1900
09/20/2001,12:44,46.95,46.95,46.95,46.95,9100
09/20/2001,12:45,46.85,46.85,46.85,46.85,900
09/20/2001,12:50,46.76,46.85,46.76,46.85,700
09/20/2001,12:52,46.75,46.75,46.75,46.75,1000
09/20/2001,12:56,46.55,46.55,46.55,46.55,2000
09/20/2001,13:00,46.5,46.5,46.5,46.5,300
09/20/2001,13:10,46.65,46.65,46.65,46.65,1000
09/20/2001,13:23,46.25,46.25,46.25,46.25,25000
09/20/2001,13:25,46.22,46.22,46.22,46.22,400
09/20/2001,13:26,46.44,46.44,46.44,46.44,200
09/20/2001,13:34,46.15,46.15,46.15,46.15,100
09/20/2001,13:38,46.48,46.48,46.48,46.48,100
09/20/2001,13:39,46.2,46.2,46.2,46.2,25000
09/20/2001,13:45,46.42,46.42,46.42,46.42,100
09/20/2001,13:50,46.15,46.15,46.15,46.15,100
09/20/2001,13:55,46.39,46.39,46.39,46.39,100
09/20/2001,14:00,46.42,46.42,46.42,46.42,200
09/20/2001,14:01,46.2,46.43,46.2,46.43,1000
09/20/2001,14:08,46.54,46.54,46.54,46.54,100
09/20/2001,14:21,46.37,46.37,46.37,46.37,300
09/20/2001,14:22,46.5,46.5,46.37,46.37,600
09/20/2001,14:24,46.21,46.21,46.21,46.21,500
09/20/2001,14:25,46.2,46.2,46.2,46.2,400
09/20/2001,14:26,46.23,46.23,46.23,46.23,2000
09/20/2001,14:33,46,46,46,46,4000
09/20/2001,14:34,45.9,45.9,45.9,45.9,100
09/20/2001,14:37,46.02,46.02,46.02,46.02,400
09/20/2001,14:43,46.2,46.25,46.2,46.25,2000
09/20/2001,14:44,46.34,46.34,46.34,46.34,1000
09/20/2001,14:49,46.34,46.34,46.34,46.34,300
09/20/2001,14:54,46.34,46.34,46.34,46.34,100
09/20/2001,15:00,46.3,46.32,46.3,46.32,3200
09/20/2001,15:06,46.05,46.05,46.05,46.05,200
09/20/2001,15:11,46.06,46.06,46.06,46.06,100
09/20/2001,15:12,46.15,46.15,46.15,46.15,100
09/20/2001,15:15,46.25,46.25,46.25,46.25,200
09/20/2001,15:18,46.31,46.31,46.31,46.31,500
09/20/2001,15:29,46.16,46.16,46.16,46.16,100
09/20/2001,15:32,46,46,46,46,5500
09/20/2001,15:33,45.94,45.94,45.94,45.94,2000
09/20/2001,15:34,45.92,45.92,45.92,45.92,2000
09/20/2001,15:35,45.86,45.86,45.86,45.86,10000
09/20/2001,15:36,45.82,45.82,45.82,45.82,9000
09/20/2001,15:37,46.12,46.12,46.12,46.12,3500
09/20/2001,15:38,46,46,46,46,36000
09/20/2001,15:39,45.95,45.95,45.95,45.95,1000
09/20/2001,15:45,45.94,45.94,45.94,45.94,6000
09/20/2001,15:48,46.1,46.1,46.1,46.1,100
09/20/2001,15:50,45.98,45.98,45.98,45.98,100
09/20/2001,15:51,45.81,45.81,45.81,45.81,2000
09/20/2001,15:57,46,46,46,46,5500
09/20/2001,15:58,46,46,45.82,45.82,7000
09/20/2001,16:27,46,46,46,46,25000
09/21/2001,09:54,45,45,45,45,20500
09/21/2001,09:55,44.9,44.9,44.9,44.9,2100
09/21/2001,09:57,45.2,45.2,45.2,45.2,1000
09/21/2001,10:00,45.45,45.45,45.45,45.45,3300
09/21/2001,10:01,45.35,45.35,45.35,45.35,100
09/21/2001,10:04,45.12,45.12,45.12,45.12,100
09/21/2001,10:06,45.8,45.8,45.8,45.8,100
09/21/2001,10:08,46.01,46.01,46.01,46.01,100
09/21/2001,10:09,46,46,46,46,300
09/21/2001,10:12,45.85,45.85,45.85,45.85,3300
09/21/2001,10:14,45.96,45.96,45.96,45.96,12300
09/21/2001,10:15,45.96,45.96,45.96,45.96,400
09/21/2001,10:17,46,46,46,46,10000
09/21/2001,10:18,46.01,46.01,46.01,46.01,10300
09/21/2001,10:19,46.1,46.2,46.1,46.2,2400
09/21/2001,10:20,46.3,46.4,46.3,46.3,11000
09/21/2001,10:21,46.3,46.4,46.1,46.4,4400
09/21/2001,10:22,46.46,46.46,46.4,46.4,28700
09/21/2001,10:23,46.39,46.39,46.39,46.39,100
09/21/2001,10:24,46.2,46.5,46.2,46.5,37100
09/21/2001,10:25,46.7,46.7,46.7,46.7,3200
09/21/2001,10:29,46.7,46.85,46.7,46.85,20500
09/21/2001,10:30,46.8,47,46.8,47,3000
09/21/2001,10:31,46.8,46.8,46.79,46.79,4200
09/21/2001,10:36,46.9,46.9,46.9,46.9,35000
09/21/2001,10:37,46.98,47,46.98,47,19600
09/21/2001,10:38,47.28,47.28,47.28,47.28,1000
09/21/2001,10:39,47.5,47.5,47.5,47.5,2000
09/21/2001,10:40,47.5,47.5,47.48,47.48,2000
09/21/2001,10:42,47.88,47.88,47.88,47.88,200
09/21/2001,10:43,47.81,47.81,47.81,47.81,100
09/21/2001,10:44,47.88,47.88,47.82,47.82,4500
09/21/2001,10:47,47.4,47.4,47.4,47.4,1500
09/21/2001,10:48,47.7,47.7,47.7,47.7,3200
09/21/2001,10:49,47.3,47.3,47.3,47.3,500
09/21/2001,10:50,47.2,47.2,47.2,47.2,2000
09/21/2001,10:51,47.2,47.2,47.2,47.2,3200
09/21/2001,10:53,47.34,47.34,47.34,47.34,500
09/21/2001,10:58,47.05,47.05,47.05,47.05,400
09/21/2001,11:01,47.3,47.35,47.3,47.35,800
09/21/2001,11:03,47.06,47.45,47.06,47.45,1100
09/21/2001,11:06,47.35,47.35,47.35,47.35,500
09/21/2001,11:10,47.45,47.45,47.45,47.45,700
09/21/2001,11:14,47.59,47.59,47.59,47.59,500
09/21/2001,11:19,47.4,47.4,47.3,47.3,6000
09/21/2001,11:22,47.22,47.22,47.22,47.22,5000
09/21/2001,11:24,47.3,47.3,47.3,47.3,700
09/21/2001,11:25,47.2,47.2,47.2,47.2,300
09/21/2001,11:26,47.21,47.21,47.08,47.08,10000
09/21/2001,11:28,47.3,47.3,47.3,47.3,100
09/21/2001,11:29,47.3,47.3,47.3,47.3,12400
09/21/2001,11:30,47.24,47.24,47.24,47.24,500
09/21/2001,11:31,47.43,47.43,47.43,47.43,100
09/21/2001,11:33,47.35,47.35,47.35,47.35,100
09/21/2001,11:36,47.3,47.3,47.3,47.3,100
09/21/2001,11:39,47.29,47.29,47.29,47.29,400
09/21/2001,11:40,47.38,47.42,47.38,47.42,2100
09/21/2001,11:48,47.33,47.33,47.33,47.33,100
09/21/2001,11:53,47,47,47,47,300
09/21/2001,12:11,47,47,47,47,300
09/21/2001,12:17,47.36,47.36,47.36,47.36,1000
09/21/2001,12:21,47.65,47.65,47.65,47.65,100
09/21/2001,12:30,47.42,47.42,47.42,47.42,100
09/21/2001,12:36,47.88,47.88,47.88,47.88,3400
09/21/2001,12:37,47.9,47.9,47.9,47.9,21000
09/21/2001,12:38,47.98,47.98,47.98,47.98,100
09/21/2001,12:40,47.6,47.6,47.6,47.6,300
09/21/2001,12:43,47.95,47.95,47.95,47.95,1000
09/21/2001,12:46,47.98,47.98,47.98,47.98,600
09/21/2001,12:47,47.98,47.98,47.98,47.98,200
09/21/2001,12:49,47.98,47.98,47.98,47.98,3100
09/21/2001,12:56,47.95,47.95,47.95,47.95,200
09/21/2001,13:03,47.7,47.93,47.7,47.93,10500
09/21/2001,13:12,47.8,47.8,47.8,47.8,1000
09/21/2001,13:18,47.98,47.98,47.98,47.98,200
09/21/2001,13:19,48.01,48.01,48.01,48.01,10400
09/21/2001,13:20,48.32,48.32,48.32,48.32,400
09/21/2001,13:22,48.08,48.08,48.08,48.08,200
09/21/2001,13:27,48.2,48.2,48.2,48.2,200
09/21/2001,13:28,48.2,48.2,48.2,48.2,100
09/21/2001,13:36,48.34,48.34,48.2,48.2,3100
09/21/2001,13:43,48.04,48.04,48.04,48.04,100
09/21/2001,13:44,48.44,48.44,48.44,48.44,100
09/21/2001,13:45,48.4,48.4,48.4,48.4,400
09/21/2001,13:48,48.42,48.42,48.42,48.42,3100
09/21/2001,13:49,48.42,48.42,48.42,48.42,100
09/21/2001,13:57,48.15,48.15,48.15,48.15,500
09/21/2001,13:59,48.45,48.5,48.44,48.44,5100
09/21/2001,14:00,48.46,48.46,48.45,48.45,30300
09/21/2001,14:01,48.39,48.5,48.39,48.5,1100
09/21/2001,14:02,48.35,48.35,48.35,48.35,500
09/21/2001,14:03,48.35,48.39,48.3,48.3,3600
09/21/2001,14:04,48.4,48.4,48.4,48.4,46000
09/21/2001,14:05,48.3,48.3,48.3,48.3,2000
09/21/2001,14:06,48,48,48,48,2000
09/21/2001,14:07,48.1,48.16,47.9,47.9,5300
09/21/2001,14:08,47.76,47.76,47.76,47.76,5000
09/21/2001,14:09,47.7,47.7,47.7,47.7,5000
09/21/2001,14:11,48.15,48.15,48.15,48.15,100
09/21/2001,14:12,48.05,48.05,48.05,48.05,100
09/21/2001,14:13,48.06,48.06,47.85,47.85,600
09/21/2001,14:14,48.03,48.03,48.03,48.03,1500
09/21/2001,14:34,47.61,47.61,47.61,47.61,2000
09/21/2001,14:35,47.61,47.61,47.6,47.6,5200
09/21/2001,14:39,47.32,47.32,47.32,47.32,200
09/21/2001,15:04,47.9,47.9,47.9,47.9,25000
09/21/2001,15:07,47.7,47.7,47.7,47.7,1500
09/21/2001,15:10,47.6,47.6,47.6,47.6,200
09/21/2001,15:22,47.85,47.85,47.85,47.85,600
09/21/2001,15:23,47.9,47.9,47.61,47.61,600
09/21/2001,15:24,47.89,47.89,47.89,47.89,100
09/21/2001,15:27,47.61,47.61,47.61,47.61,600
09/21/2001,15:28,47.61,47.61,47.61,47.61,4400
09/21/2001,15:33,48,48,48,48,100
09/21/2001,15:38,48,48.1,48,48.1,1200
09/21/2001,15:43,48.05,48.05,48.05,48.05,10000
09/21/2001,15:46,48.1,48.1,48.1,48.1,12000
09/21/2001,15:47,48.07,48.07,48,48,6600
09/21/2001,15:48,48.05,48.25,47.99,48.25,15300
09/21/2001,15:49,48,48,48,48,12500
09/21/2001,15:50,48.29,48.29,48.29,48.29,100
09/21/2001,15:55,48.05,48.05,47.92,47.92,10300
09/21/2001,15:58,48.29,48.29,48.29,48.29,200
09/21/2001,15:59,48.28,48.28,48.28,48.28,500
09/21/2001,16:00,48.3,48.3,48.3,48.3,300
09/24/2001,09:42,47.5,47.5,47.5,47.5,6200
09/24/2001,09:43,47.5,47.5,47.19,47.4,14000
09/24/2001,09:44,47.4,47.4,47.4,47.4,3000
09/24/2001,09:45,47.2,47.2,47.2,47.2,25000
09/24/2001,09:47,47.1,47.2,47.1,47.2,127000
09/24/2001,09:48,46.8,46.8,46.8,46.8,2000
09/24/2001,09:50,46.8,46.8,46.8,46.8,10000
09/24/2001,09:51,46.98,47,46.98,47,5000
09/24/2001,09:53,46.82,46.82,46.82,46.82,2000
09/24/2001,09:55,46.81,46.81,46.81,46.81,13000
09/24/2001,09:56,46.81,46.81,46.81,46.81,1500
09/24/2001,09:57,46.8,46.8,46.8,46.8,3000
09/24/2001,09:58,46.8,46.8,46.8,46.8,8000
09/24/2001,09:59,46.8,46.85,46.6,46.85,12000
09/24/2001,10:00,46.85,46.85,46.85,46.85,1000
09/24/2001,10:02,46.55,46.55,46.5,46.5,5000
09/24/2001,10:03,46.51,46.51,46.51,46.51,600
09/24/2001,10:06,46.85,46.85,46.85,46.85,300
09/24/2001,10:07,46.56,46.56,46.56,46.56,200
09/24/2001,10:09,46.55,46.55,46.51,46.51,4700
09/24/2001,10:10,46.55,46.55,46.46,46.46,3400
09/24/2001,10:11,46.48,46.48,46.45,46.45,10400
09/24/2001,10:15,46.4,46.4,46.4,46.4,1000
09/24/2001,10:16,46.49,46.49,46.49,46.49,4000
09/24/2001,10:20,46.65,46.65,46.65,46.65,500
09/24/2001,10:22,46.75,46.85,46.6,46.85,20300
09/24/2001,10:23,46.65,46.65,46.65,46.65,700
09/24/2001,10:24,46.65,46.65,46.65,46.65,500
09/24/2001,10:30,46.65,46.65,46.45,46.45,14000
09/24/2001,10:35,46.51,46.51,46.51,46.51,1000
09/24/2001,10:37,46.5,46.5,46.4,46.4,2200
09/24/2001,10:38,46.55,46.55,46.4,46.4,1600
09/24/2001,10:39,46.45,46.45,46.45,46.45,2000
09/24/2001,10:40,46.35,46.35,46.35,46.35,700
09/24/2001,10:53,46.8,46.8,46.8,46.8,100
09/24/2001,10:56,46.88,46.88,46.88,46.88,200
09/24/2001,10:57,46.65,46.65,46.65,46.65,10000
09/24/2001,10:58,46.5,46.5,46.5,46.5,100
09/24/2001,11:03,46.8,46.8,46.8,46.8,500
09/24/2001,11:17,47.09,47.09,47.09,47.09,200
09/24/2001,11:19,47.1,47.1,47.1,47.1,500
09/24/2001,11:21,46.86,46.86,46.86,46.86,100
09/24/2001,11:23,46.85,46.85,46.85,46.85,200
09/24/2001,11:28,47.1,47.1,47.1,47.1,1000
09/24/2001,11:29,46.85,46.85,46.85,46.85,5800
09/24/2001,11:30,46.91,46.91,46.91,46.91,500
09/24/2001,11:32,46.85,46.85,46.85,46.85,5000
09/24/2001,11:41,46.6,46.6,46.6,46.6,1000
09/24/2001,11:54,46.79,46.79,46.79,46.79,500
09/24/2001,12:02,46.6,46.6,46.6,46.6,500
09/24/2001,12:06,46.84,46.84,46.84,46.84,3400
09/24/2001,12:09,46.61,46.61,46.61,46.61,1000
09/24/2001,12:13,46.6,46.6,46.6,46.6,1000
09/24/2001,12:16,46.7,46.7,46.7,46.7,25000
09/24/2001,12:20,46.68,46.68,46.68,46.68,1000
09/24/2001,12:23,46.6,46.6,46.6,46.6,1000
09/24/2001,12:24,46.68,46.68,46.6,46.6,1100
09/24/2001,12:25,46.6,46.6,46.6,46.6,1500
09/24/2001,12:26,46.5,46.5,46.5,46.5,1000
09/24/2001,12:29,46.25,46.35,46.25,46.35,100500
09/24/2001,12:34,46.3,46.3,46.3,46.3,5000
09/24/2001,12:36,46.3,46.3,46.3,46.3,5000
09/24/2001,12:37,46.3,46.3,46.3,46.3,1500
09/24/2001,12:38,46.3,46.3,46.3,46.3,3000
09/24/2001,12:41,46.49,46.49,46.49,46.49,100
09/24/2001,12:47,46.45,46.45,46.45,46.45,100
09/24/2001,13:02,46.15,46.15,46.15,46.15,100
09/24/2001,13:03,46.15,46.15,46.15,46.15,1200
09/24/2001,13:04,46.25,46.25,46.25,46.25,19900
09/24/2001,13:17,46.28,46.28,46.28,46.28,500
09/24/2001,13:19,46.11,46.11,46.11,46.11,1000
09/24/2001,13:26,46.28,46.28,46.28,46.28,500
09/24/2001,13:38,46.05,46.05,46.05,46.05,500
09/24/2001,13:46,46,46,46,46,800
09/24/2001,13:49,45.85,45.85,45.85,45.85,1000
09/24/2001,13:58,46.2,46.2,46.2,46.2,100
09/24/2001,14:13,45.92,45.92,45.92,45.92,1000
09/24/2001,14:18,45.94,45.94,45.94,45.94,500
09/24/2001,14:22,46,46,46,46,200
09/24/2001,14:31,46.18,46.18,46.18,46.18,100
09/24/2001,14:37,45.85,45.94,45.85,45.94,1400
09/24/2001,14:38,45.92,45.92,45.92,45.92,2600
09/24/2001,14:41,46.14,46.14,46.14,46.14,1000
09/24/2001,14:57,46,46,46,46,100
09/24/2001,15:02,45.7,45.71,45.7,45.71,1800
09/24/2001,15:03,45.75,45.75,45.75,45.75,100
09/24/2001,15:15,45.55,45.55,45.55,45.55,500
09/24/2001,15:16,45.3,45.38,45.3,45.38,5500
09/24/2001,15:17,45.22,45.22,45.22,45.22,4000
09/24/2001,15:19,45.1,45.1,45.1,45.1,500
09/24/2001,15:20,44.83,44.83,44.83,44.83,300
09/24/2001,15:21,44.95,44.95,44.95,44.95,200
09/24/2001,15:23,45.15,45.15,45.15,45.15,5000
09/24/2001,15:29,44.92,44.92,44.92,44.92,200
09/24/2001,15:33,45.1,45.1,45.1,45.1,3200
09/24/2001,15:34,45.3,45.3,45.3,45.3,1800
09/24/2001,15:37,45.3,45.3,45.3,45.3,200
09/24/2001,15:38,45.3,45.3,45.3,45.3,200
09/24/2001,15:39,45.59,45.59,45.59,45.59,200
09/24/2001,15:42,45.35,45.35,45.35,45.35,2500
09/24/2001,15:44,45.65,45.65,45.46,45.46,3200
09/24/2001,15:46,45.7,45.7,45.7,45.7,2000
09/24/2001,15:47,45.7,45.7,45.7,45.7,7000
09/24/2001,15:51,45.62,45.62,45.57,45.57,300
09/24/2001,15:53,45.46,45.46,45.46,45.46,2500
09/24/2001,15:54,45.46,45.7,45.46,45.7,20900
09/24/2001,15:55,45.55,45.55,45.55,45.55,1300
09/24/2001,15:56,45.55,45.55,45.55,45.55,400
09/24/2001,15:58,45.57,45.57,45.57,45.57,500
09/25/2001,09:48,45.62,45.62,45.62,45.62,700
09/25/2001,10:00,45.62,45.62,45.62,45.62,500
09/25/2001,10:01,45.52,45.52,45.52,45.52,2800
09/25/2001,10:02,45.5,45.5,45.5,45.5,300
09/25/2001,10:03,45.2,45.2,45.2,45.2,1000
09/25/2001,10:04,45.4,45.4,45.4,45.4,2000
09/25/2001,10:06,45.54,45.54,45.54,45.54,200
09/25/2001,10:08,45.54,45.54,45.54,45.54,500
09/25/2001,10:09,45.4,45.4,45.4,45.4,1000
09/25/2001,10:10,45.5,45.5,45.5,45.5,3100
09/25/2001,10:11,45.2,45.2,45.2,45.2,2000
09/25/2001,10:12,45.15,45.15,44.85,44.85,5300
09/25/2001,10:13,45.14,45.14,45.12,45.12,400
09/25/2001,10:16,45.15,45.15,45.15,45.15,3800
09/25/2001,10:17,45,45,45,45,1000
09/25/2001,10:19,44.95,44.95,44.95,44.95,3500
09/25/2001,10:21,44.71,44.71,44.65,44.65,14700
09/25/2001,10:22,44.85,44.85,44.85,44.85,1000
09/25/2001,10:23,44.6,44.82,44.6,44.82,2800
09/25/2001,10:24,44.6,44.6,44.5,44.52,5400
09/25/2001,10:25,44.4,44.4,44.4,44.4,3100
09/25/2001,10:26,44.46,44.46,44.4,44.4,600
09/25/2001,10:27,44.48,44.48,44.48,44.48,1000
09/25/2001,10:28,44.7,44.72,44.7,44.72,5000
09/25/2001,10:31,44.69,44.69,44.69,44.69,100
09/25/2001,10:32,44.46,44.46,44.46,44.46,200
09/25/2001,10:36,44.49,44.49,44.49,44.49,3400
09/25/2001,10:38,44.6,44.6,44.6,44.6,2000
09/25/2001,10:40,44.6,44.6,44.6,44.6,2000
09/25/2001,10:41,44.29,44.29,44.29,44.29,400
09/25/2001,10:44,44.69,44.69,44.69,44.69,100
09/25/2001,10:47,44.44,44.44,44.44,44.44,1000
09/25/2001,10:48,44.5,44.7,44.5,44.69,5400
09/25/2001,10:51,44.55,44.55,44.55,44.55,25000
09/25/2001,10:53,44.55,44.56,44.46,44.56,8400
09/25/2001,10:54,44.45,44.45,44.45,44.45,22000
09/25/2001,10:55,44.55,44.58,44.55,44.58,600
09/25/2001,10:56,44.55,44.55,44.55,44.55,2000
09/25/2001,10:57,44.42,44.42,44.42,44.42,200
09/25/2001,11:00,44.32,44.32,44.32,44.32,3400
09/25/2001,11:01,44.33,44.33,44.33,44.33,100
09/25/2001,11:02,44.55,44.55,44.55,44.55,100
09/25/2001,11:06,44.65,44.65,44.65,44.65,200
09/25/2001,11:08,44.26,44.58,44.26,44.58,20200
09/25/2001,11:10,44.3,44.3,44.3,44.3,100
09/25/2001,11:12,44.75,44.75,44.44,44.44,3500
09/25/2001,11:13,44.69,44.69,44.69,44.69,25000
09/25/2001,11:14,44.69,44.69,44.69,44.69,200
09/25/2001,11:15,44.72,44.72,44.72,44.72,100
09/25/2001,11:21,44.54,44.54,44.54,44.54,700
09/25/2001,11:22,44.73,44.74,44.7,44.7,1100
09/25/2001,11:23,44.74,44.99,44.61,44.61,3200
09/25/2001,11:24,44.6,44.6,44.6,44.6,3300
09/25/2001,11:25,44.88,44.88,44.88,44.88,100
09/25/2001,11:27,44.75,44.84,44.62,44.62,600
09/25/2001,11:31,44.84,44.84,44.84,44.84,100
09/25/2001,11:33,44.8,44.8,44.8,44.8,200
09/25/2001,11:37,44.75,44.75,44.75,44.75,600
09/25/2001,11:38,44.75,44.75,44.6,44.6,3400
09/25/2001,11:48,44.52,44.52,44.52,44.52,3400
09/25/2001,11:49,44.54,44.66,44.54,44.66,1200
09/25/2001,11:54,44.74,44.74,44.74,44.74,100
09/25/2001,11:56,44.56,44.56,44.56,44.56,200
09/25/2001,12:00,44.55,44.55,44.55,44.55,1100
09/25/2001,12:01,44.55,44.65,44.4,44.62,7600
09/25/2001,12:04,44.57,44.57,44.57,44.57,100
09/25/2001,12:09,44.4,44.52,44.4,44.52,1400
09/25/2001,12:10,44.3,44.3,44.3,44.3,1000
09/25/2001,12:11,44.31,44.31,44.31,44.31,2000
09/25/2001,12:13,44.3,44.3,44.3,44.3,2000
09/25/2001,12:15,44.33,44.33,44.33,44.33,2000
09/25/2001,12:18,44.35,44.35,44.35,44.35,200
09/25/2001,12:24,44.2,44.2,44.2,44.2,3400
09/25/2001,12:25,44.35,44.35,44.35,44.35,1100
09/25/2001,12:28,44.53,44.53,44.53,44.53,1500
09/25/2001,12:35,44.25,44.25,44.25,44.25,5000
09/25/2001,12:36,44.39,44.39,44.39,44.39,800
09/25/2001,12:41,44.1,44.1,44.1,44.1,200
09/25/2001,12:50,44.44,44.44,44.44,44.44,10000
09/25/2001,12:52,44.17,44.17,44.17,44.17,100
09/25/2001,13:01,44.44,44.44,44.44,44.44,500
09/25/2001,13:02,44.2,44.2,44.2,44.2,10000
09/25/2001,13:15,44.05,44.05,44.05,44.05,1000
09/25/2001,13:19,44,44,44,44,100
09/25/2001,13:22,44.18,44.18,44.05,44.05,1200
09/25/2001,13:24,44.03,44.03,44.03,44.03,2000
09/25/2001,13:25,44.03,44.03,44,44,5500
09/25/2001,13:27,43.92,43.92,43.92,43.92,200
09/25/2001,13:29,43.9,43.9,43.9,43.9,100
09/25/2001,13:37,43.64,43.64,43.64,43.64,3400
09/25/2001,13:43,43.85,43.85,43.85,43.85,100
09/25/2001,13:46,43.65,43.65,43.65,43.65,500
09/25/2001,13:48,43.76,43.76,43.76,43.76,10000
09/25/2001,13:49,43.52,43.57,43.52,43.57,3400
09/25/2001,14:01,43.7,43.7,43.7,43.7,500
09/25/2001,14:02,43.72,43.72,43.72,43.72,100
09/25/2001,14:05,43.8,43.8,43.8,43.8,6600
09/25/2001,14:07,44,44.14,44,44.14,800
09/25/2001,14:08,44,44,44,44,1000
09/25/2001,14:10,44,44,44,44,2000
09/25/2001,14:11,44.16,44.16,44.16,44.16,2000
09/25/2001,14:12,44.01,44.01,44,44,6700
09/25/2001,14:13,44,44,44,44,6600
09/25/2001,14:25,43.95,43.95,43.95,43.95,5000
09/25/2001,14:26,43.87,43.87,43.87,43.87,30000
09/25/2001,14:28,43.88,43.89,43.88,43.89,1100
09/25/2001,14:40,43.98,43.98,43.98,43.98,100
09/25/2001,14:43,44,44,44,44,500
09/25/2001,14:44,44,44,44,44,100
09/25/2001,14:47,43.98,43.98,43.98,43.98,1400
09/25/2001,14:58,43.98,43.98,43.98,43.98,2000
09/25/2001,15:00,44,44,44,44,500
09/25/2001,15:01,43.91,43.91,43.91,43.91,2000
09/25/2001,15:06,44.05,44.05,44.05,44.05,100
09/25/2001,15:07,44,44,44,44,100
09/25/2001,15:09,43.91,43.95,43.91,43.95,3000
09/25/2001,15:10,43.9,43.9,43.85,43.85,3000
09/25/2001,15:11,43.85,43.85,43.85,43.85,2000
09/25/2001,15:12,43.85,43.85,43.85,43.85,200
09/25/2001,15:13,43.95,43.95,43.95,43.95,300
09/25/2001,15:16,43.9,43.9,43.9,43.9,1500
09/25/2001,15:24,43.67,43.67,43.67,43.67,2000
09/25/2001,15:33,43.75,43.75,43.75,43.75,2000
09/25/2001,15:36,43.7,43.7,43.7,43.7,1000
09/25/2001,15:45,43.75,43.75,43.75,43.75,125000
09/25/2001,15:46,43.94,43.94,43.94,43.94,10000
09/25/2001,15:48,43.79,43.79,43.79,43.79,1000
09/25/2001,15:54,43.82,43.82,43.82,43.82,100
09/25/2001,15:56,43.82,43.82,43.82,43.82,300
09/25/2001,15:58,43.95,43.95,43.95,43.95,500
09/25/2001,15:59,43.95,44,43.95,44,300
09/25/2001,16:00,44,44,44,44,1000
09/26/2001,09:38,43.95,43.95,43.95,43.95,4000
09/26/2001,09:40,43.65,43.65,43.65,43.65,1000
09/26/2001,09:41,43.5,43.55,43.5,43.55,31200
09/26/2001,09:45,43.5,43.65,43.5,43.65,3800
09/26/2001,09:46,43.55,43.55,43.4,43.4,2200
09/26/2001,09:47,43.6,43.6,43.6,43.6,400
09/26/2001,09:48,43.6,43.6,43.6,43.6,1000
09/26/2001,09:49,43.48,43.54,43.48,43.54,6300
09/26/2001,09:51,43.35,43.35,43.33,43.33,1500
09/26/2001,09:53,43.28,43.28,43.2,43.2,3500
09/26/2001,09:54,43.3,43.3,43.26,43.26,5900
09/26/2001,09:55,43.11,43.11,43.11,43.11,3000
09/26/2001,09:56,43.08,43.08,43.08,43.08,2500
09/26/2001,09:57,43.14,43.18,43.05,43.05,3800
09/26/2001,09:58,43,43,43,43,5000
09/26/2001,09:59,43,43,43,43,100
09/26/2001,10:01,42.96,42.96,42.96,42.96,3500
09/26/2001,10:06,43.28,43.28,43.28,43.28,500
09/26/2001,10:09,43.5,43.5,43.5,43.5,1000
09/26/2001,10:10,43.26,43.26,43.26,43.26,500
09/26/2001,10:11,43.49,43.49,43.49,43.49,400
09/26/2001,10:12,43.33,43.33,43.33,43.33,500
09/26/2001,10:13,43.36,43.36,43.35,43.35,1800
09/26/2001,10:18,43.4,43.4,43.4,43.4,300
09/26/2001,10:20,43.35,43.35,43.35,43.35,300
09/26/2001,10:23,43.37,43.37,43.24,43.24,22000
09/26/2001,10:24,43.5,43.5,43.5,43.5,2000
09/26/2001,10:26,43.75,43.75,43.75,43.75,400
09/26/2001,10:27,43.8,43.8,43.8,43.8,100
09/26/2001,10:28,43.75,43.75,43.75,43.75,2100
09/26/2001,10:31,43.75,43.75,43.75,43.75,100
09/26/2001,10:32,43.6,43.6,43.6,43.6,1000
09/26/2001,10:33,43.75,43.84,43.75,43.84,1200
09/26/2001,10:34,43.85,43.85,43.85,43.85,4000
09/26/2001,10:39,44,44.03,44,44.03,3000
09/26/2001,10:40,44.1,44.1,44.1,44.1,50000
09/26/2001,10:44,44,44,44,44,2000
09/26/2001,10:47,43.8,43.8,43.8,43.8,2000
09/26/2001,10:54,43.95,43.95,43.95,43.95,3700
09/26/2001,10:55,43.8,43.8,43.73,43.73,12000
09/26/2001,10:56,43.78,43.78,43.78,43.78,1000
09/26/2001,10:57,43.5,43.5,43.4,43.4,2100
09/26/2001,10:58,43.4,43.5,43.4,43.5,3000
09/26/2001,11:00,43.18,43.18,43.18,43.18,3400
09/26/2001,11:05,43.54,43.54,43.54,43.54,700
09/26/2001,11:10,43.25,43.25,43.25,43.25,300
09/26/2001,11:11,43.26,43.26,43.26,43.26,500
09/26/2001,11:12,43.25,43.25,43.25,43.25,200
09/26/2001,11:13,43.2,43.2,43.2,43.2,1800
09/26/2001,11:14,43.17,43.17,43.17,43.17,1000
09/26/2001,11:19,43.06,43.06,43.06,43.06,100
09/26/2001,11:20,43.18,43.18,43.18,43.18,3700
09/26/2001,11:21,43,43,43,43,100
09/26/2001,11:22,43,43,43,43,2200
09/26/2001,11:23,42.99,42.99,42.96,42.96,3000
09/26/2001,11:25,42.89,42.89,42.89,42.89,2500
09/26/2001,11:29,42.88,42.88,42.88,42.88,100
09/26/2001,11:31,42.85,42.85,42.85,42.85,500
09/26/2001,11:32,42.75,42.75,42.75,42.75,1500
09/26/2001,11:34,42.95,42.95,42.95,42.95,200
09/26/2001,11:37,42.85,42.85,42.78,42.78,3500
09/26/2001,11:47,42.95,42.95,42.95,42.95,300
09/26/2001,11:49,42.92,43,42.92,43,26500
09/26/2001,11:50,43,43,43,43,2000
09/26/2001,11:51,43,43,43,43,1500
09/26/2001,11:59,43.1,43.1,42.85,42.85,52500
09/26/2001,12:02,43.01,43.01,43.01,43.01,100
09/26/2001,12:06,42.86,42.86,42.86,42.86,100
09/26/2001,12:07,42.87,42.87,42.87,42.87,300
09/26/2001,12:12,42.86,42.86,42.86,42.86,1000
09/26/2001,12:13,42.76,42.76,42.76,42.76,300
09/26/2001,12:28,42.8,42.8,42.8,42.8,100
09/26/2001,12:46,43.15,43.15,43.15,43.15,300
09/26/2001,12:48,43.35,43.35,43.35,43.35,200
09/26/2001,12:53,43.1,43.1,43.1,43.1,400
09/26/2001,12:54,43,43,43,43,2000
09/26/2001,12:56,43,43,43,43,1400
09/26/2001,12:58,42.93,42.93,42.93,42.93,500
09/26/2001,12:59,43,43,43,43,1000
09/26/2001,13:04,42.84,42.84,42.84,42.84,100
09/26/2001,13:08,42.88,42.88,42.88,42.88,1500
09/26/2001,13:09,42.8,42.8,42.8,42.8,1000
09/26/2001,13:15,42.75,42.75,42.75,42.75,300
09/26/2001,13:17,42.7,42.7,42.7,42.7,200
09/26/2001,13:18,42.55,42.55,42.55,42.55,400
09/26/2001,13:19,42.9,42.9,42.9,42.9,500
09/26/2001,13:22,42.95,42.95,42.95,42.95,500
09/26/2001,13:24,42.7,42.7,42.7,42.7,3500
09/26/2001,13:28,42.72,42.72,42.72,42.72,500
09/26/2001,13:33,42.62,42.62,42.56,42.56,6500
09/26/2001,13:34,42.5,42.5,42.5,42.5,1000
09/26/2001,13:35,42.75,42.75,42.75,42.75,1000
09/26/2001,13:40,42.75,42.75,42.75,42.75,200
09/26/2001,13:49,43.04,43.04,43.04,43.04,100
09/26/2001,14:00,43.1,43.1,43.1,43.1,2500
09/26/2001,14:01,42.91,42.91,42.91,42.91,2000
09/26/2001,14:02,43.1,43.1,43.1,43.1,1000
09/26/2001,14:05,43,43.2,43,43.2,1100
09/26/2001,14:06,43.2,43.2,43.2,43.2,1000
09/26/2001,14:08,43.2,43.2,43.2,43.2,1000
09/26/2001,14:10,43.32,43.32,43.32,43.32,7900
09/26/2001,14:11,43.2,43.2,43.2,43.2,900
09/26/2001,14:12,43.26,43.26,43.2,43.2,13000
09/26/2001,14:13,43.12,43.12,42.92,43.11,4000
09/26/2001,14:17,43.18,43.18,43.18,43.18,100
09/26/2001,14:18,43.18,43.18,42.95,42.95,100100
09/26/2001,14:19,43.05,43.05,42.95,42.95,1000
09/26/2001,14:20,42.91,42.91,42.91,42.91,500
09/26/2001,14:27,42.95,42.95,42.95,42.95,500
09/26/2001,14:34,42.9,42.9,42.9,42.9,200
09/26/2001,14:45,42.88,42.88,42.88,42.88,200
09/26/2001,14:46,42.74,42.74,42.74,42.74,200
09/26/2001,14:49,42.88,42.88,42.88,42.88,500
09/26/2001,14:55,42.9,42.9,42.9,42.9,10000
09/26/2001,15:01,43,43,43,43,100
09/26/2001,15:06,42.81,42.81,42.81,42.81,100
09/26/2001,15:09,43.15,43.15,43.15,43.15,100
09/26/2001,15:13,42.81,42.81,42.8,42.8,2700
09/26/2001,15:14,42.76,42.8,42.76,42.8,2900
09/26/2001,15:16,42.73,42.73,42.73,42.73,100
09/26/2001,15:17,42.7,42.7,42.7,42.7,2000
09/26/2001,15:21,42.95,42.95,42.95,42.95,100
09/26/2001,15:35,42.6,42.6,42.6,42.6,5000
09/26/2001,15:37,42.7,42.7,42.5,42.5,1100
09/26/2001,15:38,42.4,42.5,42.4,42.5,4200
09/26/2001,15:41,42.64,42.64,42.64,42.64,200
09/26/2001,15:47,42.64,42.64,42.64,42.64,10000
09/26/2001,15:48,42.65,42.65,42.65,42.65,300
09/26/2001,15:49,42.65,42.65,42.65,42.65,4800
09/26/2001,15:50,42.65,42.65,42.65,42.65,1000
09/26/2001,15:53,42.67,42.67,42.67,42.67,100
09/26/2001,15:55,42.84,42.84,42.84,42.84,1000
09/26/2001,15:56,42.84,42.84,42.82,42.82,9800
09/27/2001,09:42,43.3,43.3,43.3,43.3,2300
09/27/2001,09:45,43.5,43.5,43.5,43.5,1000
09/27/2001,09:46,43.58,43.58,43.58,43.58,800
09/27/2001,09:47,43.5,43.5,43.46,43.46,600
09/27/2001,09:50,43.3,43.3,43.3,43.3,1000
09/27/2001,09:51,43.3,43.3,43.3,43.3,1000
09/27/2001,09:53,43.25,43.25,43.25,43.25,1000
09/27/2001,09:54,43.2,43.3,43.2,43.3,8400
09/27/2001,09:56,43,43,42.72,42.72,11000
09/27/2001,10:06,42.7,42.7,42.7,42.7,100
09/27/2001,10:13,42.14,42.14,42.14,42.14,200
09/27/2001,10:14,42.14,42.14,42.14,42.14,300
09/27/2001,10:20,42.15,42.15,42.15,42.15,300
09/27/2001,10:27,42.26,42.26,42.25,42.25,5500
09/27/2001,10:31,42.2,42.2,42.2,42.2,500
09/27/2001,10:32,42.22,42.22,42.22,42.22,2000
09/27/2001,10:34,41.97,41.97,41.97,41.97,200
09/27/2001,10:37,41.86,41.86,41.86,41.86,400
09/27/2001,10:39,42,42,42,42,500
09/27/2001,10:52,41.81,41.81,41.81,41.81,200
09/27/2001,11:05,42,42,41.89,41.89,1100
09/27/2001,11:15,42.1,42.1,42.1,42.1,100
09/27/2001,11:30,41.94,41.94,41.94,41.94,100
09/27/2001,11:32,42.16,42.16,41.82,41.82,600
09/27/2001,11:33,41.91,41.91,41.91,41.91,200
09/27/2001,11:49,42.12,42.12,42.12,42.12,500
09/27/2001,11:53,42,42,42,42,1000
09/27/2001,11:56,42.22,42.22,42.22,42.22,20000
09/27/2001,12:23,41.92,41.92,41.92,41.92,100
09/27/2001,12:30,42.2,42.2,42.2,42.2,100
09/27/2001,12:34,42.14,42.14,42.14,42.14,1100
09/27/2001,12:39,42.14,42.14,42.14,42.14,500
09/27/2001,12:41,42.18,42.18,42.18,42.18,500
09/27/2001,12:43,42.22,42.22,42.22,42.22,1500
09/27/2001,13:01,42.2,42.2,42.2,42.2,15000
09/27/2001,13:03,42.15,42.15,42.15,42.15,600
09/27/2001,13:04,42.15,42.15,42.15,42.15,900
09/27/2001,13:09,42.19,42.19,42.06,42.06,4000
09/27/2001,13:12,42.2,42.34,42.2,42.34,10500
09/27/2001,13:28,42.35,42.36,42.35,42.36,800
09/27/2001,13:34,42.39,42.39,42.39,42.39,500
09/27/2001,13:39,42.35,42.35,42.05,42.05,7000
09/27/2001,13:45,42.11,42.11,42.11,42.11,200
09/27/2001,13:50,42.3,42.3,42.3,42.3,500
09/27/2001,13:52,42.35,42.35,42.35,42.35,500
09/27/2001,13:56,42.58,42.58,42.58,42.58,500
09/27/2001,14:01,42.58,42.58,42.58,42.58,1000
09/27/2001,14:06,42.49,42.49,42.49,42.49,400
09/27/2001,14:09,42.56,42.56,42.56,42.56,500
09/27/2001,14:10,42.55,42.55,42.55,42.55,10000
09/27/2001,14:11,42.55,42.55,42.55,42.55,1500
09/27/2001,14:25,42.62,42.97,42.62,42.62,1400
09/27/2001,14:26,42.6,42.6,42.6,42.6,500
09/27/2001,14:29,42.77,42.77,42.77,42.77,500
09/27/2001,14:34,42.75,42.75,42.75,42.75,500
09/27/2001,14:35,42.88,42.88,42.88,42.88,500
09/27/2001,14:37,42.9,42.9,42.9,42.9,500
09/27/2001,14:38,42.98,42.98,42.98,42.98,500
09/27/2001,14:39,43.15,43.15,43.1,43.1,5100
09/27/2001,14:40,43.18,43.18,43.16,43.16,600
09/27/2001,14:41,43.2,43.26,43,43.25,23000
09/27/2001,14:42,43.2,43.2,43.14,43.14,4100
09/27/2001,14:45,43,43,42.98,42.98,5100
09/27/2001,14:53,43.2,43.2,43.2,43.2,300
09/27/2001,14:54,43.33,43.33,43.33,43.33,700
09/27/2001,14:56,43.28,43.31,43.28,43.31,1500
09/27/2001,14:57,43.45,43.45,43.3,43.3,2000
09/27/2001,14:59,43.34,43.34,43.34,43.34,5000
09/27/2001,15:00,43.35,43.35,43.35,43.35,200
09/27/2001,15:01,43.43,43.48,43.43,43.48,800
09/27/2001,15:02,43.47,43.52,43.47,43.52,1500
09/27/2001,15:03,43.55,43.55,43.55,43.55,500
09/27/2001,15:04,43.6,43.71,43.6,43.71,300
09/27/2001,15:05,43.67,43.74,43.67,43.74,1200
09/27/2001,15:06,43.76,43.76,43.76,43.76,1000
09/27/2001,15:07,43.8,43.8,43.8,43.8,100
09/27/2001,15:08,43.7,43.82,43.7,43.82,27000
09/27/2001,15:09,43.6,43.6,43.6,43.6,2000
09/27/2001,15:13,43.48,43.48,43.48,43.48,1000
09/27/2001,15:14,43.44,43.44,43.44,43.44,300
09/27/2001,15:15,43.5,43.5,43.5,43.5,7000
09/27/2001,15:23,43.49,43.49,43.49,43.49,600
09/27/2001,15:24,43.52,43.52,43.52,43.52,300
09/27/2001,15:26,43.54,43.54,43.54,43.54,500
09/27/2001,15:27,43.53,43.53,43.52,43.52,1100
09/27/2001,15:30,43.52,43.52,43.52,43.52,500
09/27/2001,15:36,43.68,43.68,43.68,43.68,200
09/27/2001,15:41,43.74,43.74,43.74,43.74,100
09/27/2001,15:43,43.73,43.75,43.73,43.73,2100
09/27/2001,15:53,44,44,44,44,200
09/27/2001,15:54,44.17,44.17,44.17,44.17,200
09/27/2001,15:57,44.2,44.2,44.2,44.2,200
09/27/2001,15:59,44.2,44.2,44.2,44.2,25000
09/28/2001,09:41,45.2,45.2,45.2,45.2,25200
09/28/2001,09:42,45.25,45.25,45.25,45.25,1600
09/28/2001,09:43,45.5,45.5,45.5,45.5,1100
09/28/2001,09:45,45.25,45.48,45.25,45.48,2700
09/28/2001,09:46,45.26,45.47,45.25,45.25,6000
09/28/2001,09:50,45.28,45.28,45.25,45.25,5500
09/28/2001,09:51,45.2,45.2,45.2,45.2,300
09/28/2001,09:52,45.26,45.38,45.25,45.25,11000
09/28/2001,09:53,45.35,45.35,45.35,45.35,200
09/28/2001,09:54,45.25,45.25,45.25,45.25,3000
09/28/2001,09:56,45.4,45.4,45.4,45.4,500
09/28/2001,09:57,45.64,45.64,45.5,45.6,100800
09/28/2001,09:58,45.6,45.6,45.6,45.6,1300
09/28/2001,09:59,45.6,45.6,45.6,45.6,500
09/28/2001,10:00,45.8,45.8,45.8,45.8,2000
09/28/2001,10:02,45.85,45.85,45.85,45.85,1700
09/28/2001,10:03,45.85,45.85,45.85,45.85,400
09/28/2001,10:05,46,46,46,46,50000
09/28/2001,10:08,45.8,45.8,45.8,45.8,100
09/28/2001,10:10,45.69,45.69,45.67,45.67,700
09/28/2001,10:13,46.03,46.03,46,46,10100
09/28/2001,10:15,46.03,46.03,46.03,46.03,100
09/28/2001,10:16,45.98,45.98,45.95,45.95,1500
09/28/2001,10:17,45.95,45.95,45.95,45.95,1000
09/28/2001,10:19,45.95,45.95,45.95,45.95,1000
09/28/2001,10:20,45.93,45.93,45.93,45.93,1000
09/28/2001,10:21,45.93,45.94,45.93,45.94,10200
09/28/2001,10:22,45.95,45.95,45.95,45.95,1800
09/28/2001,10:23,45.95,45.99,45.95,45.99,1300
09/28/2001,10:25,46,46,46,46,100
09/28/2001,10:26,45.93,45.93,45.93,45.93,1000
09/28/2001,10:27,46.06,46.06,46.06,46.06,500
09/28/2001,10:28,46.06,46.06,45.99,46.06,500
09/28/2001,10:29,45.8,46.01,45.8,46.01,2300
09/28/2001,10:30,46,46,46,46,100
09/28/2001,10:32,45.75,45.85,45.75,45.85,600
09/28/2001,10:33,45.85,45.85,45.85,45.85,200
09/28/2001,10:34,45.99,45.99,45.99,45.99,10000
09/28/2001,10:36,46,46.03,46,46.03,3300
09/28/2001,10:45,45.88,45.88,45.88,45.88,10000
09/28/2001,10:46,45.8,45.8,45.8,45.8,1000
09/28/2001,10:48,45.88,45.88,45.88,45.88,500
09/28/2001,10:50,45.75,45.75,45.75,45.75,100
09/28/2001,10:52,45.75,45.75,45.75,45.75,200
09/28/2001,10:54,45.75,45.75,45.75,45.75,400
09/28/2001,10:55,45.9,45.9,45.89,45.89,1600
09/28/2001,10:56,46.03,46.03,46.03,46.03,10000
09/28/2001,11:07,46.15,46.21,46.15,46.21,600
09/28/2001,11:08,46.24,46.24,46.24,46.24,1000
09/28/2001,11:09,46.35,46.35,46.35,46.35,300
09/28/2001,11:10,46.39,46.39,46.39,46.39,1000
09/28/2001,11:12,46.5,46.5,46.5,46.5,200
09/28/2001,11:13,46.59,46.59,46.59,46.59,3200
09/28/2001,11:16,46.49,46.49,46.49,46.49,400
09/28/2001,11:17,46.52,46.56,46.52,46.56,16000
09/28/2001,11:19,46.65,46.65,46.65,46.65,200
09/28/2001,11:20,46.7,46.7,46.7,46.7,9800
09/28/2001,11:22,46.74,46.74,46.65,46.65,1100
09/28/2001,11:23,46.73,46.73,46.73,46.73,600
09/28/2001,11:24,46.73,46.73,46.7,46.7,200
09/28/2001,11:25,46.74,46.75,46.74,46.75,3500
09/28/2001,11:26,46.6,46.7,46.6,46.7,600
09/28/2001,11:28,46.75,46.75,46.75,46.75,500
09/28/2001,11:30,46.7,46.7,46.7,46.7,7000
09/28/2001,11:36,46.86,46.86,46.86,46.86,15000
09/28/2001,11:38,46.85,46.85,46.85,46.85,1000
09/28/2001,11:40,46.93,46.93,46.93,46.93,200
09/28/2001,11:45,46.83,46.83,46.83,46.83,100
09/28/2001,11:46,46.86,46.86,46.86,46.86,500
09/28/2001,11:49,46.6,46.6,46.6,46.6,200
09/28/2001,11:55,46.75,46.75,46.75,46.75,500
09/28/2001,11:58,46.85,46.85,46.85,46.85,200
09/28/2001,11:59,46.86,46.86,46.86,46.86,5000
09/28/2001,12:00,46.8,46.8,46.8,46.8,500
09/28/2001,12:02,46.8,46.8,46.75,46.75,1500
09/28/2001,12:05,46.65,46.65,46.65,46.65,200
09/28/2001,12:08,46.65,46.65,46.65,46.65,100
09/28/2001,12:12,46.68,46.85,46.68,46.85,9200
09/28/2001,12:23,46.85,46.85,46.85,46.85,1000
09/28/2001,12:29,46.8,46.8,46.8,46.8,500
09/28/2001,12:31,46.5,46.5,46.5,46.5,200
09/28/2001,12:36,46.74,46.74,46.74,46.74,11000
09/28/2001,12:47,46.52,46.52,46.52,46.52,3600
09/28/2001,12:49,46.42,46.42,46.42,46.42,800
09/28/2001,12:53,46.45,46.45,46.45,46.45,100
09/28/2001,12:55,46.35,46.35,46.35,46.35,200
09/28/2001,13:00,46.45,46.45,46.45,46.45,100
09/28/2001,13:02,46.45,46.45,46.36,46.36,500
09/28/2001,13:03,46.31,46.42,46.31,46.42,600
09/28/2001,13:07,46.45,46.45,46.45,46.45,4200
09/28/2001,13:08,46.45,46.45,46.45,46.45,900
09/28/2001,13:09,46.5,46.5,46.5,46.5,3000
09/28/2001,13:10,46.5,46.5,46.5,46.5,5000
09/28/2001,13:11,46.5,46.5,46.5,46.5,10000
09/28/2001,13:12,46.7,46.7,46.7,46.7,10000
09/28/2001,13:18,46.6,46.6,46.6,46.6,50000
09/28/2001,13:31,46.88,46.88,46.88,46.88,100
09/28/2001,13:36,46.88,46.88,46.88,46.88,400
09/28/2001,13:39,46.98,46.98,46.98,46.98,100
09/28/2001,13:40,47,47,47,47,500
09/28/2001,13:42,47.19,47.19,47.19,47.19,100
09/28/2001,13:44,47,47,47,47,700
09/28/2001,13:47,47,47,47,47,200
09/28/2001,13:49,46.95,46.95,46.95,46.95,1000
09/28/2001,13:55,47,47,47,47,500
09/28/2001,13:56,47,47,47,47,10300
09/28/2001,13:57,46.95,46.95,46.95,46.95,100
09/28/2001,13:59,47,47,47,47,25000
09/28/2001,14:01,47,47,47,47,40000
09/28/2001,14:30,46.85,46.85,46.85,46.85,2000
09/28/2001,14:37,47,47,47,47,10000
09/28/2001,14:46,47.05,47.05,47.05,47.05,200
09/28/2001,14:49,47,47,47,47,3200
09/28/2001,14:53,46.77,46.77,46.77,46.77,100
09/28/2001,14:54,46.77,46.77,46.77,46.77,500
09/28/2001,14:59,46.88,46.88,46.88,46.88,200
09/28/2001,15:04,47,47,47,47,10000
09/28/2001,15:05,47,47,47,47,50000
09/28/2001,15:07,47.15,47.15,47.15,47.15,200
09/28/2001,15:11,47.01,47.01,47.01,47.01,1000
09/28/2001,15:14,47.1,47.1,47.1,47.1,2000
09/28/2001,15:18,47.11,47.11,47.11,47.11,2000
09/28/2001,15:21,47.13,47.13,47.13,47.13,2000
09/28/2001,15:35,47.05,47.17,47.05,47.17,5200
09/28/2001,15:39,47,47,47,47,87400
09/28/2001,15:42,46.98,46.98,46.98,46.98,400
09/28/2001,15:45,47,47,47,47,100000
09/28/2001,15:48,47.14,47.14,47.14,47.14,3400
09/28/2001,15:49,47.14,47.14,47.14,47.14,200
09/28/2001,15:50,47,47,47,47,400
09/28/2001,15:51,46.98,47.11,46.98,47.11,19800
09/28/2001,15:53,47,47,47,47,10000
09/28/2001,15:54,47.08,47.08,47.08,47.08,200
10/01/2001,09:40,46.57,46.57,46.57,46.57,4800
10/01/2001,09:41,46.2,46.2,46.2,46.2,100
10/01/2001,09:44,46.12,46.12,46.12,46.12,1000
10/01/2001,09:45,46.23,46.23,46.23,46.23,200
10/01/2001,09:46,45.97,45.97,45.97,45.97,1000
10/01/2001,09:49,45.9,45.9,45.71,45.71,2000
10/01/2001,09:50,45.72,45.72,45.72,45.72,1000
10/01/2001,09:52,45.5,45.5,45.5,45.5,100
10/01/2001,09:57,45.42,45.42,45.42,45.42,1000
10/01/2001,09:58,45.5,45.5,45.5,45.5,1100
10/01/2001,10:03,45.5,45.61,45.5,45.61,700
10/01/2001,10:08,45.4,45.4,45.4,45.4,100
10/01/2001,10:09,45.21,45.21,45.21,45.21,300
10/01/2001,10:11,45.27,45.27,45.27,45.27,1000
10/01/2001,10:13,45.24,45.24,45.24,45.24,100
10/01/2001,10:19,45.25,45.33,45.25,45.33,200
10/01/2001,10:20,45.21,45.21,45.21,45.21,200
10/01/2001,10:22,45.05,45.05,45.05,45.05,200
10/01/2001,10:23,45.05,45.05,45.05,45.05,800
10/01/2001,10:27,44.8,44.8,44.8,44.8,100
10/01/2001,10:28,44.8,44.8,44.8,44.8,100
10/01/2001,10:40,44.98,45.05,44.98,45.05,600
10/01/2001,10:46,45.17,45.17,45.17,45.17,400
10/01/2001,11:06,45.25,45.25,45.25,45.25,5000
10/01/2001,11:20,45.39,45.39,45.39,45.39,7000
10/01/2001,11:26,45.45,45.45,45.45,45.45,1000
10/01/2001,11:28,45.34,45.34,45.34,45.34,500
10/01/2001,11:34,45.38,45.38,45.38,45.38,2500
10/01/2001,11:35,45.38,45.38,45.38,45.38,200
10/01/2001,11:44,45.5,45.5,45.5,45.5,100
10/01/2001,11:51,45.6,45.6,45.6,45.6,700
10/01/2001,11:58,45.42,45.42,45.42,45.42,200
10/01/2001,11:59,45.55,45.55,45.55,45.55,300
10/01/2001,12:01,45.7,45.7,45.7,45.7,1300
10/01/2001,12:04,45.69,45.69,45.69,45.69,700
10/01/2001,12:07,45.6,45.6,45.6,45.6,500
10/01/2001,12:24,45.7,45.7,45.7,45.7,2000
10/01/2001,12:27,45.59,45.59,45.59,45.59,1000
10/01/2001,12:28,45.7,45.7,45.59,45.59,4000
10/01/2001,12:29,45.59,45.6,45.59,45.6,3000
10/01/2001,12:41,45.6,45.6,45.6,45.6,9000
10/01/2001,12:47,45.8,45.8,45.8,45.8,500
10/01/2001,12:59,45.56,45.56,45.56,45.56,300
10/01/2001,13:08,45.77,45.77,45.77,45.77,700
10/01/2001,13:09,45.68,45.68,45.68,45.68,500
10/01/2001,13:24,45.82,45.82,45.82,45.82,600
10/01/2001,13:34,45.8,45.8,45.8,45.8,1000
10/01/2001,13:43,45.98,45.98,45.98,45.98,1000
10/01/2001,13:44,46.14,46.14,46.14,46.14,200
10/01/2001,13:48,46.2,46.2,46.2,46.2,100
10/01/2001,13:50,46.36,46.36,46.36,46.36,1000
10/01/2001,13:53,46.58,46.58,46.58,46.58,200
10/01/2001,13:57,46.37,46.37,46.37,46.37,300
10/01/2001,14:00,46.44,46.44,46.44,46.44,3200
10/01/2001,14:01,46.1,46.1,46.1,46.1,300
10/01/2001,14:12,46.16,46.16,46.16,46.16,3200
10/01/2001,14:14,45.9,45.9,45.9,45.9,100000
10/01/2001,14:22,46,46,46,46,100
10/01/2001,14:32,46.12,46.12,46.12,46.12,100
10/01/2001,14:58,46,46,46,46,100
10/01/2001,15:08,45.8,45.8,45.8,45.8,100
10/01/2001,15:37,45.82,45.82,45.82,45.82,100
10/01/2001,15:45,45.82,45.82,45.82,45.82,1000
10/01/2001,15:46,45.82,45.82,45.82,45.82,1400
10/01/2001,15:51,45.74,45.74,45.74,45.74,400
10/01/2001,15:55,45.86,45.86,45.86,45.86,1000
10/01/2001,15:56,45.86,45.86,45.86,45.86,1000
10/01/2001,15:57,45.86,45.86,45.86,45.86,1500
10/02/2001,09:43,46.75,46.75,46.75,46.75,1300
10/02/2001,10:01,45.92,45.92,45.92,45.92,100
10/02/2001,10:02,45.64,45.64,45.64,45.64,100
10/02/2001,10:04,45.73,45.73,45.71,45.71,1000
10/02/2001,10:06,45.64,45.64,45.64,45.64,800
10/02/2001,10:14,45.85,45.85,45.85,45.85,300
10/02/2001,10:16,45.8,45.8,45.8,45.8,2000
10/02/2001,10:19,45.6,45.6,45.6,45.6,1300
10/02/2001,10:20,45.63,45.63,45.63,45.63,1000
10/02/2001,10:21,45.41,45.41,45.41,45.41,100
10/02/2001,10:22,45.45,45.45,45.45,45.45,1000
10/02/2001,10:30,45.65,45.65,45.65,45.65,1000
10/02/2001,10:31,45.55,45.55,45.55,45.55,1000
10/02/2001,10:32,45.74,45.74,45.74,45.74,5000
10/02/2001,10:33,45.7,45.7,45.7,45.7,1500
10/02/2001,10:40,45.27,45.27,45.27,45.27,100
10/02/2001,10:43,45.61,45.61,45.61,45.61,2000
10/02/2001,10:44,45.72,45.72,45.72,45.72,1100
10/02/2001,10:54,45.55,45.55,45.55,45.55,5000
10/02/2001,10:58,45.78,45.78,45.78,45.78,500
10/02/2001,11:01,45.6,45.6,45.6,45.6,1000
10/02/2001,11:06,45.74,45.74,45.74,45.74,100
10/02/2001,11:08,45.76,45.76,45.76,45.76,100
10/02/2001,11:10,45.84,45.84,45.84,45.84,500
10/02/2001,11:12,45.9,45.9,45.9,45.9,1000
10/02/2001,11:14,45.99,46,45.74,46,900
10/02/2001,11:27,46.05,46.05,46.05,46.05,100
10/02/2001,11:45,45.6,45.6,45.6,45.6,400
10/02/2001,11:46,45.58,45.6,45.58,45.6,600
10/02/2001,12:27,45.82,45.82,45.82,45.82,100
10/02/2001,13:08,46,46,46,46,200
10/02/2001,13:13,46.01,46.01,46.01,46.01,3300
10/02/2001,13:32,45.99,45.99,45.99,45.99,200
10/02/2001,13:37,45.95,45.95,45.81,45.81,25000
10/02/2001,13:41,45.9,45.9,45.9,45.9,10000
10/02/2001,13:58,45.9,45.9,45.9,45.9,15000
10/02/2001,14:01,45.7,45.7,45.7,45.7,3000
10/02/2001,14:04,45.74,45.74,45.74,45.74,2000
10/02/2001,14:05,45.74,45.74,45.74,45.74,1800
10/02/2001,14:13,45.94,45.94,45.94,45.94,3300
10/02/2001,14:19,45.58,45.58,45.58,45.58,2000
10/02/2001,14:26,45.89,45.89,45.89,45.89,200
10/02/2001,14:27,45.66,45.66,45.66,45.66,1000
10/02/2001,14:33,45.8,45.8,45.8,45.8,1000
10/02/2001,14:35,45.78,45.78,45.78,45.78,1000
10/02/2001,14:41,45.78,45.78,45.78,45.78,1000
10/02/2001,14:42,45.7,45.78,45.7,45.78,28000
10/02/2001,14:47,45.7,45.7,45.7,45.7,25000
10/02/2001,14:55,45.6,45.6,45.6,45.6,500
10/02/2001,15:13,45.68,45.68,45.68,45.68,1300
10/02/2001,15:14,45.7,45.7,45.7,45.7,25000
10/02/2001,15:20,45.92,45.92,45.92,45.92,200
10/02/2001,15:21,45.91,45.91,45.9,45.9,700
10/02/2001,15:22,45.9,45.9,45.9,45.9,200
10/02/2001,15:23,45.87,45.88,45.87,45.88,200
10/02/2001,15:24,45.76,45.76,45.76,45.76,200
10/02/2001,15:27,46,46,46,46,100
10/02/2001,15:35,45.9,45.9,45.9,45.9,100
10/02/2001,15:37,45.99,45.99,45.99,45.99,100
10/02/2001,15:38,45.89,45.98,45.89,45.98,1300
10/02/2001,15:39,45.99,45.99,45.99,45.99,26000
10/02/2001,15:41,46,46,46,46,20000
10/02/2001,15:42,46,46,46,46,2000
10/02/2001,15:43,46.06,46.06,46.06,46.06,15000
10/02/2001,15:45,46.06,46.07,46.06,46.07,1800
10/02/2001,15:46,46.06,46.06,46,46,11600
10/02/2001,15:47,45.89,46.07,45.89,46.07,6700
10/02/2001,15:50,46,46,46,46,500
10/02/2001,15:51,45.95,45.95,45.95,45.95,500
10/02/2001,15:52,45.9,45.9,45.9,45.9,1500
10/02/2001,15:53,46,46,45.65,45.65,5200
10/02/2001,15:55,46,46,46,46,50000
10/02/2001,15:57,46.08,46.08,46.08,46.08,400
10/02/2001,15:58,46.2,46.2,46.1,46.1,800
10/02/2001,15:59,46.1,46.1,46.1,46.1,100
10/02/2001,16:01,46.1,46.1,46.1,46.1,1200
10/03/2001,09:48,44.61,44.65,44.61,44.65,1200
10/03/2001,09:49,44.65,44.65,44.42,44.42,2000
10/03/2001,09:53,44.7,44.7,44.7,44.7,5000
10/03/2001,09:55,44.65,44.65,44.65,44.65,7000
10/03/2001,09:56,44.55,44.55,44.55,44.55,1000
10/03/2001,09:57,44.28,44.28,44.28,44.28,1000
10/03/2001,09:58,44.28,44.28,44.28,44.28,2000
10/03/2001,09:59,44.24,44.24,44.24,44.24,7700
10/03/2001,10:00,44.26,44.26,44.26,44.26,2000
10/03/2001,10:01,44.26,44.28,44.22,44.23,11300
10/03/2001,10:02,44.5,44.5,44.22,44.22,50800
10/03/2001,10:03,44.26,44.26,44.26,44.26,1000
10/03/2001,10:04,44.5,44.5,44.5,44.5,25000
10/03/2001,10:06,44.75,44.75,44.75,44.75,5000
10/03/2001,10:10,44.64,44.94,44.64,44.66,300
10/03/2001,10:15,44.99,44.99,44.99,44.99,1200
10/03/2001,10:16,44.99,44.99,44.9,44.9,2800
10/03/2001,10:19,44.65,44.65,44.65,44.65,300
10/03/2001,10:21,44.65,44.65,44.65,44.65,100
10/03/2001,10:24,44.66,44.66,44.66,44.66,1600
10/03/2001,10:25,44.66,44.66,44.66,44.66,1800
10/03/2001,10:27,44.67,44.67,44.67,44.67,200
10/03/2001,10:36,45,45,45,45,200
10/03/2001,10:42,45.2,45.2,45.2,45.2,100
10/03/2001,10:45,45.4,45.4,45.23,45.23,200
10/03/2001,10:52,45.15,45.16,45.15,45.16,400
10/03/2001,10:53,45.24,45.24,45.24,45.24,200
10/03/2001,10:54,45.3,45.3,45.3,45.3,200
10/03/2001,10:55,45.4,45.4,45.4,45.4,100
10/03/2001,10:57,45.52,45.52,45.52,45.52,500
10/03/2001,10:58,45.4,45.4,45.4,45.4,1100
10/03/2001,10:59,45.49,45.49,45.49,45.49,400
10/03/2001,11:00,45.35,45.35,45.35,45.35,500
10/03/2001,11:01,45.35,45.35,45.35,45.35,1000
10/03/2001,11:04,45.51,45.51,45.51,45.51,800
10/03/2001,11:05,45.58,45.58,45.3,45.3,10100
10/03/2001,11:12,45.72,45.72,45.72,45.72,1800
10/03/2001,11:19,45.64,45.64,45.64,45.64,1300
10/03/2001,11:26,45.91,45.91,45.91,45.91,1000
10/03/2001,11:27,45.68,45.68,45.68,45.68,2000
10/03/2001,11:29,45.79,45.79,45.79,45.79,100
10/03/2001,11:33,46.18,46.18,46.18,46.18,3400
10/03/2001,11:36,46.66,46.66,46.66,46.66,3200
10/03/2001,11:37,46.7,46.7,46.7,46.7,1000
10/03/2001,11:38,46.7,46.7,46.7,46.7,1000
10/03/2001,11:40,46.88,46.88,46.88,46.88,200
10/03/2001,11:41,46.9,46.9,46.9,46.9,2800
10/03/2001,11:42,46.9,46.9,46.9,46.9,10000
10/03/2001,11:46,46.99,46.99,46.99,46.99,400
10/03/2001,11:48,47,47,46.98,46.98,200
10/03/2001,11:49,46.76,46.76,46.76,46.76,300
10/03/2001,11:54,46.96,46.96,46.96,46.96,100
10/03/2001,11:55,46.88,46.9,46.88,46.9,21000
10/03/2001,11:56,46.98,46.98,46.98,46.98,200
10/03/2001,11:57,46.99,46.99,46.99,46.99,20000
10/03/2001,12:01,47.04,47.04,47.04,47.04,100000
10/03/2001,12:03,47.02,47.02,46.8,46.8,1600
10/03/2001,12:05,46.97,46.97,46.97,46.97,1000
10/03/2001,12:06,46.99,46.99,46.99,46.99,2000
10/03/2001,12:07,46.99,46.99,46.99,46.99,500
10/03/2001,12:08,46.98,46.98,46.98,46.98,2000
10/03/2001,12:09,46.74,46.74,46.74,46.74,100
10/03/2001,12:15,46.91,46.91,46.91,46.91,1000
10/03/2001,12:16,46.78,46.78,46.78,46.78,300
10/03/2001,12:18,46.53,46.53,46.53,46.53,300
10/03/2001,12:21,46.55,46.55,46.55,46.55,300
10/03/2001,12:31,46.5,46.5,46.38,46.38,2100
10/03/2001,12:32,46.53,46.53,46.53,46.53,3300
10/03/2001,12:34,46.72,46.72,46.72,46.72,1000
10/03/2001,12:35,46.74,46.74,46.74,46.74,1700
10/03/2001,12:52,46.75,46.75,46.75,46.75,100
10/03/2001,12:56,46.96,46.96,46.96,46.96,100
10/03/2001,13:10,46.94,46.94,46.94,46.94,800
10/03/2001,13:13,46.95,47,46.82,46.82,4100
10/03/2001,13:14,47,47,47,47,10900
10/03/2001,13:15,47,47,47,47,200
10/03/2001,13:23,46.96,47.04,46.96,47.04,1200
10/03/2001,13:24,47.05,47.05,47.05,47.05,10000
10/03/2001,13:25,47,47.05,47,47.05,10100
10/03/2001,13:33,46.96,46.96,46.96,46.96,100
10/03/2001,13:34,46.95,46.95,46.95,46.95,500
10/03/2001,13:38,46.95,46.95,46.95,46.95,3300
10/03/2001,13:51,47,47,47,47,22000
10/03/2001,13:54,47.12,47.12,47.12,47.12,19000
10/03/2001,13:55,47.12,47.19,47.12,47.19,1500
10/03/2001,13:58,46.99,46.99,46.99,46.99,300
10/03/2001,13:59,47.26,47.26,47.26,47.26,500
10/03/2001,14:01,47,47,47,47,200
10/03/2001,14:05,47,47,47,47,500
10/03/2001,14:06,46.96,46.96,46.96,46.96,100
10/03/2001,14:23,47,47,47,47,200
10/03/2001,14:24,47,47,47,47,200
10/03/2001,14:25,47.09,47.09,47,47,900
10/03/2001,14:33,46.88,46.88,46.88,46.88,3300
10/03/2001,14:38,46.9,46.92,46.9,46.92,3400
10/03/2001,14:40,47.1,47.1,47.1,47.1,20000
10/03/2001,14:41,47.1,47.1,47.1,47.1,100
10/03/2001,14:44,46.92,46.92,46.92,46.92,400
10/03/2001,14:45,47.14,47.14,47.14,47.14,1000
10/03/2001,14:51,47.13,47.13,47.13,47.13,500
10/03/2001,14:53,47.14,47.14,47.03,47.03,3300
10/03/2001,14:54,47.03,47.03,47.03,47.03,100
10/03/2001,14:55,47.04,47.4,47.04,47.4,152000
10/03/2001,14:58,47.25,47.25,47.25,47.25,75000
10/03/2001,14:59,47.35,47.35,47.35,47.35,200
10/03/2001,15:05,47.6,47.6,47.6,47.6,500
10/03/2001,15:06,47.5,47.5,47.5,47.5,25000
10/03/2001,15:09,47.5,47.5,47.5,47.5,50000
10/03/2001,15:12,47.61,47.61,47.61,47.61,3200
10/03/2001,15:13,47.28,47.28,47.28,47.28,2000
10/03/2001,15:14,47.55,47.55,47.4,47.4,26000
10/03/2001,15:20,47.55,47.55,47.55,47.55,1500
10/03/2001,15:21,47.59,47.59,47.59,47.59,3500
10/03/2001,15:28,47.5,47.5,47.5,47.5,300
10/03/2001,15:31,47.4,47.5,47.4,47.5,102300
10/03/2001,15:33,47.34,47.41,47.34,47.41,21000
10/03/2001,15:37,47.3,47.3,47.3,47.3,3300
10/03/2001,15:40,47.25,47.25,47.25,47.25,75000
10/03/2001,15:46,47.35,47.35,47.35,47.35,100
10/03/2001,15:47,47.35,47.35,47.35,47.35,400
10/03/2001,15:49,47.35,47.35,47.27,47.35,4300
10/03/2001,15:50,47.4,47.4,47.4,47.4,100
10/03/2001,15:51,47.4,47.4,47.4,47.4,25900
10/03/2001,15:55,47.19,47.19,47,47,10200
10/03/2001,15:56,47.1,47.1,47.1,47.1,6000
10/03/2001,15:58,47.1,47.1,47.1,47.1,50000
10/03/2001,15:59,47.1,47.1,47.1,47.1,300
10/03/2001,16:04,47.05,47.05,47.05,47.05,3400
10/03/2001,16:32,47.05,47.05,47.05,47.05,40000
10/03/2001,16:52,47.3,47.3,47.3,47.3,25000
10/04/2001,09:42,48.29,48.29,48.29,48.29,12400
10/04/2001,09:43,48.29,48.29,48.29,48.29,4000
10/04/2001,09:44,48.21,48.21,48.21,48.21,900
10/04/2001,09:45,48.4,48.4,48.4,48.4,10000
10/04/2001,09:46,48.3,48.49,48.21,48.49,8000
10/04/2001,09:47,48.4,48.4,48.2,48.2,20200
10/04/2001,09:48,48.28,48.28,48,48,15400
10/04/2001,09:49,48,48.05,47.86,48,81400
10/04/2001,09:50,47.84,48.08,47.84,48.08,300
10/04/2001,09:52,48,48.1,47.87,48.1,2200
10/04/2001,09:53,47.99,48.2,47.99,48.2,2300
10/04/2001,09:54,48.36,48.36,48.36,48.36,500
10/04/2001,09:55,48.2,48.2,48.2,48.2,100
10/04/2001,09:58,48.25,48.25,48.25,48.25,25000
10/04/2001,10:01,48.3,48.3,48.3,48.3,1000
10/04/2001,10:03,48.48,48.48,48.48,48.48,2000
10/04/2001,10:04,48.5,48.5,48.5,48.5,3000
10/04/2001,10:05,48.48,48.63,48.48,48.63,6200
10/04/2001,10:07,48.5,48.5,48.5,48.5,25000
10/04/2001,10:08,48.5,48.5,48.5,48.5,200
10/04/2001,10:09,48.68,48.88,48.56,48.56,1800
10/04/2001,10:10,48.93,48.93,48.93,48.93,2000
10/04/2001,10:11,48.8,48.88,48.8,48.88,26100
10/04/2001,10:12,49.21,49.21,49.21,49.21,5000
10/04/2001,10:13,49.08,49.4,49.08,49.4,4200
10/04/2001,10:14,49.38,49.38,49.38,49.38,10000
10/04/2001,10:15,49.15,49.15,49.15,49.15,25000
10/04/2001,10:16,49.02,49.02,49.02,49.02,500
10/04/2001,10:17,49.26,49.26,49.05,49.05,40200
10/04/2001,10:18,49.23,49.23,49.23,49.23,2000
10/04/2001,10:19,49.1,49.39,49.1,49.39,10100
10/04/2001,10:20,49.07,49.3,49.07,49.3,11100
10/04/2001,10:21,49,49.23,49,49.23,6000
10/04/2001,10:22,49.09,49.23,49.09,49.17,33000
10/04/2001,10:24,49.2,49.2,49.2,49.2,1000
10/04/2001,10:25,49.2,49.2,49.2,49.2,9000
10/04/2001,10:30,49.25,49.25,49.25,49.25,1000
10/04/2001,10:32,49.58,49.58,49.43,49.43,1200
10/04/2001,10:34,49.4,49.4,49.4,49.4,1000
10/04/2001,10:36,49.56,49.81,49.55,49.78,26200
10/04/2001,10:37,49.72,49.72,49.72,49.72,25000
10/04/2001,10:38,49.8,49.8,49.8,49.8,100
10/04/2001,10:40,49.7,49.75,49.7,49.75,5000
10/04/2001,10:41,49.79,49.79,49.79,49.79,100
10/04/2001,10:43,49.7,49.92,49.7,49.8,12900
10/04/2001,10:44,49.75,49.89,49.75,49.89,25400
10/04/2001,10:45,50,50,50,50,3200
10/04/2001,10:46,50,50,50,50,3000
10/04/2001,10:48,50.05,50.2,50.05,50.13,25800
10/04/2001,10:49,50.15,50.15,50.15,50.15,3600
10/04/2001,10:51,50.14,50.14,50.14,50.14,100
10/04/2001,10:52,50.18,50.18,50.18,50.18,2000
10/04/2001,10:53,50.2,50.2,50.14,50.2,17000
10/04/2001,10:54,50.2,50.2,50.2,50.2,16000
10/04/2001,10:55,50.1,50.1,50.1,50.1,500
10/04/2001,10:59,50.25,50.25,50.25,50.25,400
10/04/2001,11:00,50.38,50.38,50.38,50.38,1000
10/04/2001,11:01,50.44,50.44,50.44,50.44,2000
10/04/2001,11:02,50.15,50.15,50.07,50.07,10500
10/04/2001,11:07,50.37,50.37,50.16,50.16,2000
10/04/2001,11:08,50.2,50.2,50.2,50.2,500
10/04/2001,11:10,50.28,50.28,50.28,50.28,15000
10/04/2001,11:13,50.15,50.15,50.15,50.15,5000
10/04/2001,11:14,50.13,50.13,50.13,50.13,500
10/04/2001,11:15,50.12,50.13,50.12,50.13,1000
10/04/2001,11:16,50.13,50.13,50.13,50.13,700
10/04/2001,11:17,50.13,50.13,50.13,50.13,300
10/04/2001,11:18,50.13,50.18,50.13,50.18,1300
10/04/2001,11:19,50.13,50.15,50.13,50.15,3300
10/04/2001,11:22,50.15,50.15,50.15,50.15,1000
10/04/2001,11:23,50.13,50.13,50.13,50.13,200
10/04/2001,11:24,50.13,50.13,50.12,50.12,2000
10/04/2001,11:25,50.13,50.13,50.12,50.12,4000
10/04/2001,11:28,50.1,50.1,50.1,50.1,10000
10/04/2001,11:29,50.19,50.19,50.19,50.19,100
10/04/2001,11:31,50.11,50.11,50.05,50.05,5100
10/04/2001,11:32,50.07,50.2,50.07,50.2,11000
10/04/2001,11:33,50.2,50.2,50.2,50.2,10000
10/04/2001,11:37,50.36,50.36,50.05,50.05,400
10/04/2001,11:39,50.05,50.05,50.05,50.05,100
10/04/2001,11:40,50.31,50.31,50.25,50.25,1700
10/04/2001,11:44,50.25,50.25,50.25,50.25,100
10/04/2001,11:46,50.07,50.08,50.07,50.08,600
10/04/2001,11:47,50.05,50.05,50.05,50.05,400
10/04/2001,11:51,50.22,50.22,50.13,50.13,2100
10/04/2001,11:55,50.08,50.08,50.08,50.08,1000
10/04/2001,11:56,50.16,50.16,50.16,50.16,200
10/04/2001,11:59,50.37,50.37,50.37,50.37,200
10/04/2001,12:04,50.23,50.23,50.23,50.23,200
10/04/2001,12:06,50.38,50.38,50.38,50.38,1000
10/04/2001,12:08,50.4,50.4,50.4,50.4,200
10/04/2001,12:09,50.25,50.25,50.25,50.25,300
10/04/2001,12:11,50.44,50.44,50.33,50.33,5600
10/04/2001,12:16,50.45,50.45,50.45,50.45,500
10/04/2001,12:18,50.48,50.48,50.48,50.48,100
10/04/2001,12:23,50.18,50.18,50.18,50.18,500
10/04/2001,12:25,50.14,50.14,50.14,50.14,2000
10/04/2001,12:28,50.18,50.18,50.18,50.18,200
10/04/2001,12:33,50,50,50,50,600
10/04/2001,12:34,49.95,49.95,49.95,49.95,200
10/04/2001,12:40,50,50,50,50,25000
10/04/2001,12:41,50,50,50,50,500
10/04/2001,12:42,50.14,50.14,50.14,50.14,400
10/04/2001,12:45,50.15,50.15,50.15,50.15,400
10/04/2001,12:56,50.08,50.08,50.08,50.08,100
10/04/2001,13:36,50.24,50.24,50.24,50.24,2200
10/04/2001,13:38,50.18,50.18,50.18,50.18,200
10/04/2001,13:42,50.05,50.05,50.05,50.05,400
10/04/2001,13:43,50.05,50.05,50.05,50.05,100
10/04/2001,13:45,49.99,50,49.99,50,200
10/04/2001,13:46,49.98,49.98,49.98,49.98,1000
10/04/2001,13:48,49.96,49.96,49.96,49.96,10000
10/04/2001,13:49,50.04,50.04,50.04,50.04,2000
10/04/2001,13:51,50.04,50.04,50.04,50.04,3000
10/04/2001,14:02,50.45,50.45,50.4,50.4,100500
10/04/2001,14:03,50.4,50.4,50.4,50.4,20000
10/04/2001,14:04,50.5,50.76,50.5,50.76,31600
10/04/2001,14:08,50.36,50.36,50.36,50.36,1000
10/04/2001,14:09,50.34,50.34,50.34,50.34,4000
10/04/2001,14:14,50.13,50.22,50.13,50.22,25200
10/04/2001,14:16,50.2,50.4,50.2,50.3,75000
10/04/2001,14:20,50.22,50.22,50.22,50.22,500
10/04/2001,14:21,50.18,50.18,50.18,50.18,5000
10/04/2001,14:22,50.22,50.35,50.22,50.35,5000
10/04/2001,14:23,50.35,50.35,50.35,50.35,100
10/04/2001,14:24,50.35,50.35,50.35,50.35,400
10/04/2001,14:28,50.26,50.26,50.26,50.26,400
10/04/2001,14:31,50.4,50.45,50.4,50.44,1600
10/04/2001,14:32,50.5,50.5,50.36,50.44,7100
10/04/2001,14:33,50.44,50.44,50.44,50.44,2000
10/04/2001,14:37,50.58,50.58,50.58,50.58,200
10/04/2001,14:39,50.45,50.45,50.45,50.45,500
10/04/2001,14:40,50.45,50.45,50.45,50.45,9900
10/04/2001,14:41,50.49,50.55,50.49,50.55,1300
10/04/2001,14:42,50.44,50.5,50.44,50.5,15000
10/04/2001,14:43,50.55,50.55,50.55,50.55,200
10/04/2001,14:44,50.6,50.6,50.6,50.6,100
10/04/2001,14:45,50.61,50.61,50.61,50.61,4500
10/04/2001,14:46,50.8,50.8,50.8,50.8,400
10/04/2001,14:47,50.56,50.56,50.56,50.56,500
10/04/2001,14:48,50.64,50.64,50.64,50.64,5000
10/04/2001,14:49,50.57,50.57,50.57,50.57,500
10/04/2001,14:51,50.8,50.8,50.8,50.8,50000
10/04/2001,14:54,50.92,50.92,50.92,50.92,1500
10/04/2001,14:57,51.02,51.02,51.02,51.02,4000
10/04/2001,14:58,51.02,51.04,51.02,51.04,3000
10/04/2001,15:00,51.11,51.11,51.11,51.11,200
10/04/2001,15:03,50.86,50.86,50.86,50.86,1000
10/04/2001,15:04,50.97,50.97,50.97,50.97,1400
10/04/2001,15:05,50.9,50.9,50.9,50.9,200
10/04/2001,15:06,50.7,50.7,50.7,50.7,100
10/04/2001,15:08,50.9,50.9,50.9,50.9,1000
10/04/2001,15:10,51,51,51,51,100
10/04/2001,15:11,50.84,50.84,50.84,50.84,100
10/04/2001,15:14,50.8,50.8,50.8,50.8,300
10/04/2001,15:15,50.8,50.8,50.8,50.8,20000
10/04/2001,15:16,50.62,50.62,50.62,50.62,200
10/04/2001,15:20,50.61,50.61,50.5,50.5,600
10/04/2001,15:21,50.5,50.5,50.5,50.5,25000
10/04/2001,15:22,50.5,50.5,50.5,50.5,500
10/04/2001,15:26,50.41,50.41,50.4,50.4,1100
10/04/2001,15:27,50.33,50.33,50.33,50.33,200
10/04/2001,15:31,50.4,50.41,50.4,50.41,15000
10/04/2001,15:32,50.38,50.38,50.38,50.38,400
10/04/2001,15:33,50.47,50.47,50.47,50.47,100
10/04/2001,15:35,50.47,50.47,50.4,50.4,1100
10/04/2001,15:36,50.4,50.4,50.4,50.4,3100
10/04/2001,15:38,50.4,50.4,50.4,50.4,5000
10/04/2001,15:39,50.4,50.4,50.32,50.32,6400
10/04/2001,15:40,50.22,50.22,50.22,50.22,200
10/04/2001,15:42,50.23,50.23,50.23,50.23,1000
10/04/2001,15:44,50.1,50.1,50.1,50.1,5900
10/04/2001,15:45,50.07,50.07,50.07,50.07,500
10/04/2001,15:46,49.76,49.76,49.76,49.76,6400
10/04/2001,15:47,49.99,50,49.99,50,10600
10/04/2001,15:48,50,50,50,50,20000
10/04/2001,15:51,49.94,49.94,49.92,49.92,6400
10/04/2001,15:52,49.94,49.94,49.94,49.94,200
10/04/2001,15:54,50.18,50.18,50.18,50.18,100
10/04/2001,15:57,50.18,50.18,50.18,50.18,500
10/04/2001,16:01,49.85,49.85,49.85,49.85,25000
10/04/2001,16:32,49.9,49.9,49.9,49.9,400
10/05/2001,09:38,50.1,50.1,50.1,50.1,3500
10/05/2001,09:39,50.1,50.1,49.62,49.62,4500
10/05/2001,09:40,49.98,49.98,49.98,49.98,10000
10/05/2001,09:41,49.7,49.7,49.61,49.61,700
10/05/2001,09:42,49.56,49.56,49.56,49.56,1000
10/05/2001,09:43,49.4,49.4,49.4,49.4,24000
10/05/2001,09:44,49.42,49.42,49.42,49.42,25000
10/05/2001,09:45,49.41,49.41,49.4,49.4,2000
10/05/2001,09:46,49.3,49.3,49.3,49.3,4000
10/05/2001,09:47,49.26,49.3,49.25,49.3,10600
10/05/2001,09:48,49.35,49.35,49.35,49.35,600
10/05/2001,09:49,49.35,49.46,49.18,49.25,2100
10/05/2001,09:50,49.25,49.25,49.15,49.15,700
10/05/2001,09:51,49.1,49.15,49.09,49.09,3800
10/05/2001,09:52,49.15,49.15,49.09,49.09,300
10/05/2001,09:54,49.2,49.25,49.2,49.25,300
10/05/2001,09:55,49.46,49.46,49.46,49.46,800
10/05/2001,09:57,49.25,49.25,49.25,49.25,1600
10/05/2001,09:58,49.12,49.25,49.12,49.2,1600
10/05/2001,09:59,49.15,49.15,49.15,49.15,1000
10/05/2001,10:01,49.3,49.3,49.3,49.3,500
10/05/2001,10:02,49.25,49.25,49.25,49.25,500
10/05/2001,10:03,49.25,49.25,49.2,49.2,300
10/05/2001,10:04,49.16,49.25,49.16,49.25,800
10/05/2001,10:05,49.13,49.13,49.13,49.13,300
10/05/2001,10:08,49.26,49.26,49.26,49.26,500
10/05/2001,10:11,49.25,49.25,49.25,49.25,2700
10/05/2001,10:12,49.25,49.25,49.25,49.25,300
10/05/2001,10:13,49.29,49.29,49.15,49.15,5400
10/05/2001,10:14,49.12,49.12,49.12,49.12,300
10/05/2001,10:15,49.12,49.12,49,49,10600
10/05/2001,10:19,48.98,48.98,48.98,48.98,100
10/05/2001,10:20,48.73,48.73,48.73,48.73,400
10/05/2001,10:21,48.71,48.71,48.71,48.71,700
10/05/2001,10:23,48.73,48.73,48.7,48.7,11600
10/05/2001,10:24,48.7,48.7,48.7,48.7,100
10/05/2001,10:25,48.48,48.48,48.48,48.48,200
10/05/2001,10:30,48.49,48.49,48.49,48.49,700
10/05/2001,10:31,48.44,48.52,48.44,48.52,900
10/05/2001,10:33,48.56,48.56,48.56,48.56,100
10/05/2001,10:44,48.73,48.73,48.73,48.73,1500
10/05/2001,10:45,48.5,48.5,48.5,48.5,1000
10/05/2001,10:49,48.69,48.69,48.69,48.69,2000
10/05/2001,11:04,49.05,49.05,49.05,49.05,14000
10/05/2001,11:23,49.09,49.09,49.09,49.09,200
10/05/2001,11:31,49.1,49.1,49.1,49.1,100
10/05/2001,11:33,49.1,49.1,49.1,49.1,1000
10/05/2001,11:40,49.34,49.34,49.34,49.34,100
10/05/2001,11:42,49.34,49.34,49.34,49.34,1000
10/05/2001,11:48,49.51,49.51,49.51,49.51,1000
10/05/2001,11:56,49.96,49.96,49.96,49.96,100
10/05/2001,11:58,49.73,49.73,49.56,49.56,6400
10/05/2001,12:01,49.53,49.53,49.53,49.53,1000
10/05/2001,12:03,49.76,49.76,49.76,49.76,200
10/05/2001,12:05,49.83,49.83,49.83,49.83,300
10/05/2001,12:06,49.84,49.84,49.84,49.84,12000
10/05/2001,12:13,49.94,49.94,49.94,49.94,100
10/05/2001,12:20,49.98,49.98,49.98,49.98,10000
10/05/2001,12:22,50.08,50.08,50.08,50.08,1000
10/05/2001,12:31,50,50,50,50,600
10/05/2001,12:38,50.27,50.27,50.27,50.27,10000
10/05/2001,12:48,50.4,50.4,50.4,50.4,5000
10/05/2001,12:49,50.4,50.56,50.4,50.56,6000
10/05/2001,12:50,50.58,50.58,50.58,50.58,10000
10/05/2001,12:54,50.72,50.72,50.72,50.72,200
10/05/2001,13:01,50.65,50.65,50.65,50.65,500
10/05/2001,13:03,50.77,50.77,50.77,50.77,10000
10/05/2001,13:10,50.64,50.64,50.64,50.64,100
10/05/2001,13:16,50.48,50.48,50.48,50.48,100
10/05/2001,13:18,50.4,50.4,50.4,50.4,5000
10/05/2001,13:27,50.33,50.33,50.33,50.33,100
10/05/2001,13:29,50.1,50.1,50.1,50.1,4000
10/05/2001,13:40,50.08,50.08,50.08,50.08,100
10/05/2001,13:41,50.25,50.25,50.25,50.25,100
10/05/2001,13:42,50,50,50,50,4100
10/05/2001,13:43,50,50,49.83,49.83,1800
10/05/2001,13:44,49.79,49.79,49.79,49.79,2000
10/05/2001,13:48,49.5,49.55,49.5,49.55,10100
10/05/2001,13:50,49.5,49.55,49.5,49.55,55000
10/05/2001,13:51,49.6,49.6,49.48,49.48,100500
10/05/2001,13:52,49.5,49.5,49.5,49.5,10000
10/05/2001,13:54,49.5,49.5,49.5,49.5,5000
10/05/2001,14:00,49.6,49.6,49.6,49.6,5000
10/05/2001,14:03,49.75,49.75,49.75,49.75,2000
10/05/2001,14:04,49.74,49.74,49.74,49.74,100
10/05/2001,14:05,49.75,49.75,49.75,49.75,1000
10/05/2001,14:18,49.75,49.75,49.75,49.75,600
10/05/2001,14:19,49.84,49.84,49.84,49.84,3000
10/05/2001,14:21,49.8,49.8,49.8,49.8,1000
10/05/2001,14:24,49.95,49.95,49.95,49.95,100
10/05/2001,14:34,49.78,49.78,49.78,49.78,3000
10/05/2001,14:39,50,50,50,50,5600
10/05/2001,14:40,50.18,50.18,50.18,50.18,200
10/05/2001,14:41,50.18,50.18,50.18,50.18,200
10/05/2001,15:01,50.18,50.18,50.18,50.18,100
10/05/2001,15:05,50.25,50.25,50.14,50.14,2000
10/05/2001,15:07,50.07,50.07,50.07,50.07,500
10/05/2001,15:09,49.82,49.82,49.82,49.82,600
10/05/2001,15:13,49.82,49.99,49.82,49.99,10100
10/05/2001,15:16,50.1,50.1,50.1,50.1,5000
10/05/2001,15:22,50.1,50.1,50.1,50.1,100
10/05/2001,15:24,50,50,50,50,300
10/05/2001,15:31,49.92,50,49.92,50,2400
10/05/2001,15:33,50,50,50,50,5000
10/05/2001,15:35,50,50,50,50,500
10/05/2001,15:42,49.95,49.95,49.95,49.95,2000
10/05/2001,15:45,49.88,49.88,49.88,49.88,2000
10/05/2001,15:48,49.84,49.84,49.84,49.84,3000
10/05/2001,15:59,50,50,49.9,49.9,1500
10/05/2001,16:02,49.99,49.99,49.99,49.99,10000
10/08/2001,09:35,49.4,49.4,49.4,49.4,8900
10/08/2001,09:38,49.3,49.3,49.3,49.3,1000
10/08/2001,09:39,49.29,49.29,48.95,48.95,1100
10/08/2001,09:41,49,49,49,49,100000
10/08/2001,09:49,49,49,49,49,200
10/08/2001,09:54,49.2,49.2,48.86,48.86,400
10/08/2001,09:57,49,49,49,49,25000
10/08/2001,10:02,49,49,49,49,300
10/08/2001,10:03,48.91,48.91,48.91,48.91,1500
10/08/2001,10:05,48.8,48.8,48.8,48.8,200
10/08/2001,10:07,48.5,48.5,48.5,48.5,100
10/08/2001,10:08,48.5,48.5,48.5,48.5,90000
10/08/2001,10:09,48.33,48.4,48.33,48.4,1000
10/08/2001,10:10,48.33,48.39,48.33,48.39,1000
10/08/2001,10:13,48.33,48.42,48.33,48.33,3000
10/08/2001,10:14,48.44,48.44,48.33,48.33,2000
10/08/2001,10:15,48.33,48.43,48.33,48.43,2000
10/08/2001,10:16,48.43,48.43,48.43,48.43,1000
10/08/2001,10:32,48.92,48.92,48.92,48.92,2000
10/08/2001,10:35,49.04,49.04,49.04,49.04,100
10/08/2001,10:37,49.05,49.05,49.05,49.05,100
10/08/2001,10:38,49.05,49.05,49.05,49.05,900
10/08/2001,10:39,49.12,49.12,49.12,49.12,10000
10/08/2001,10:41,49.04,49.05,49.04,49.05,11000
10/08/2001,10:48,49.44,49.44,49.44,49.44,200
10/08/2001,10:51,49.11,49.11,49.11,49.11,200
10/08/2001,10:52,49.11,49.11,49.11,49.11,300
10/08/2001,10:56,49.2,49.2,49.2,49.2,200
10/08/2001,10:57,49.2,49.2,49.2,49.2,200
10/08/2001,11:09,49.45,49.45,49.3,49.3,10300
10/08/2001,11:15,49.64,49.64,49.64,49.64,10000
10/08/2001,11:19,49.75,49.8,49.75,49.8,5300
10/08/2001,11:20,49.8,49.8,49.8,49.8,4700
10/08/2001,11:21,49.89,49.89,49.89,49.89,5000
10/08/2001,11:22,49.96,49.98,49.96,49.98,5500
10/08/2001,11:25,50.2,50.2,50.2,50.2,200
10/08/2001,11:39,50.01,50.02,50,50,1600
10/08/2001,11:40,50,50,50,50,51000
10/08/2001,11:48,49.96,49.96,49.96,49.96,200
10/08/2001,11:49,49.96,49.96,49.96,49.96,900
10/08/2001,11:55,50.05,50.05,50.05,50.05,1500
10/08/2001,12:14,50.46,50.46,50.45,50.45,200
10/08/2001,12:15,50.46,50.46,50.46,50.46,100
10/08/2001,12:17,50.25,50.49,50.25,50.49,300
10/08/2001,12:18,50.4,50.49,50.4,50.49,300
10/08/2001,12:19,50.45,50.45,50.45,50.45,100
10/08/2001,12:20,50.48,50.49,50.48,50.49,300
10/08/2001,12:23,50.48,50.48,50.48,50.48,100
10/08/2001,12:25,50.45,50.49,50.45,50.49,600
10/08/2001,12:27,50.49,50.49,50.49,50.49,2000
10/08/2001,12:30,50.49,50.49,50.49,50.49,300
10/08/2001,12:31,50.5,50.5,50.5,50.5,4000
10/08/2001,12:36,50.82,50.82,50.82,50.82,100
10/08/2001,12:39,50.83,50.83,50.83,50.83,500
10/08/2001,12:46,50.9,50.9,50.9,50.9,10000
10/08/2001,12:47,50.9,50.9,50.9,50.9,500
10/08/2001,12:51,50.8,50.8,50.8,50.8,10000
10/08/2001,12:54,50.74,50.74,50.74,50.74,2000
10/08/2001,12:55,50.8,50.8,50.7,50.7,11000
10/08/2001,12:56,50.7,50.7,50.7,50.7,1000
10/08/2001,12:57,50.7,50.7,50.7,50.7,2000
10/08/2001,12:58,50.7,50.7,50.7,50.7,1000
10/08/2001,12:59,50.7,50.7,50.7,50.7,200
10/08/2001,13:00,50.8,50.8,50.66,50.66,600
10/08/2001,13:05,51.17,51.17,51.17,51.17,200
10/08/2001,13:06,51.03,51.03,51.03,51.03,10000
10/08/2001,13:07,51.26,51.26,51.26,51.26,2000
10/08/2001,13:08,51.35,51.35,51.35,51.35,200
10/08/2001,13:10,51.2,51.2,51.15,51.15,5000
10/08/2001,13:11,51.2,51.2,51.01,51.01,600
10/08/2001,13:12,51,51,51,51,25000
10/08/2001,13:15,51.05,51.05,51.05,51.05,10000
10/08/2001,13:18,51.07,51.07,51.07,51.07,5000
10/08/2001,13:22,51.08,51.08,50.97,51.08,10100
10/08/2001,13:24,51.12,51.12,51.12,51.12,5000
10/08/2001,13:27,51.12,51.12,51.12,51.12,500
10/08/2001,13:28,51.15,51.15,51.15,51.15,5100
10/08/2001,13:31,50.99,50.99,50.84,50.99,1600
10/08/2001,13:32,51,51,51,51,5300
10/08/2001,13:33,51.14,51.14,51.05,51.05,5200
10/08/2001,13:34,51.14,51.14,51.14,51.14,400
10/08/2001,13:35,51.1,51.1,51.1,51.1,100
10/08/2001,13:37,51.14,51.14,51.14,51.14,200
10/08/2001,13:38,51.09,51.09,51.09,51.09,200
10/08/2001,13:43,51.15,51.15,51.15,51.15,3000
10/08/2001,13:51,51.25,51.25,51.25,51.25,500
10/08/2001,13:57,51.28,51.28,51.28,51.28,100
10/08/2001,14:02,51.25,51.25,51.25,51.25,5000
10/08/2001,14:05,51.15,51.15,51.15,51.15,50000
10/08/2001,14:06,51.23,51.23,51.23,51.23,300
10/08/2001,14:08,51.1,51.1,51.1,51.1,20000
10/08/2001,14:11,50.7,50.7,50.7,50.7,100
10/08/2001,14:21,50.5,50.5,50.5,50.5,200
10/08/2001,14:22,50.5,50.5,50.5,50.5,3800
10/08/2001,14:24,50.5,50.5,50.5,50.5,200
10/08/2001,14:28,50.12,50.12,50,50,10600
10/08/2001,14:37,50,50,50,50,500
10/08/2001,14:38,49.78,49.78,49.78,49.78,200
10/08/2001,14:39,49.93,49.93,49.93,49.93,300
10/08/2001,14:40,49.72,49.72,49.72,49.72,500
10/08/2001,14:49,50,50,50,50,400
10/08/2001,14:54,50,50,50,50,25000
10/08/2001,14:55,50,50,50,50,300
10/08/2001,14:57,50.02,50.02,50.02,50.02,1000
10/08/2001,14:59,49.85,49.85,49.85,49.85,1000
10/08/2001,15:00,49.85,49.85,49.85,49.85,3000
10/08/2001,15:01,49.51,49.51,49.51,49.51,200
10/08/2001,15:03,49.5,49.54,49.5,49.54,500
10/08/2001,15:07,49.5,49.5,49.5,49.5,500
10/08/2001,15:09,49.58,49.58,49.58,49.58,300
10/08/2001,15:11,49.65,49.65,49.65,49.65,500
10/08/2001,15:12,49.66,49.66,49.65,49.65,15100
10/08/2001,15:13,49.65,49.65,49.65,49.65,9500
10/08/2001,15:19,49.55,49.55,49.55,49.55,15000
10/08/2001,15:20,49.55,49.55,49.55,49.55,1000
10/08/2001,15:21,49.51,49.51,49.51,49.51,4000
10/08/2001,15:23,49.71,49.71,49.71,49.71,100
10/08/2001,15:29,49.45,49.45,49.45,49.45,1000
10/08/2001,15:43,49.41,49.62,49.41,49.62,300
10/08/2001,15:45,49.62,49.62,49.62,49.62,100
10/08/2001,15:48,49.75,49.75,49.75,49.75,1000
10/08/2001,15:49,49.75,49.75,49.75,49.75,2500
10/08/2001,15:52,49.88,49.88,49.66,49.87,800
10/09/2001,09:43,49.55,49.55,49.55,49.55,400
10/09/2001,09:44,49.5,49.5,49.5,49.5,2800
10/09/2001,09:45,49.81,49.82,49.81,49.82,1000
10/09/2001,09:46,50.13,50.13,50.13,50.13,800
10/09/2001,09:47,49.95,49.98,49.95,49.98,900
10/09/2001,09:51,50,50.18,50,50.18,3300
10/09/2001,09:53,50.18,50.18,50.18,50.18,500
10/09/2001,09:54,50.28,50.28,50.28,50.28,500
10/09/2001,10:04,50.23,50.23,49.94,49.94,200
10/09/2001,10:07,50.42,50.42,50.42,50.42,100
10/09/2001,10:08,50.35,50.35,50.35,50.35,300
10/09/2001,10:11,50.25,50.25,50.25,50.25,800
10/09/2001,10:23,50.36,50.36,50.36,50.36,700
10/09/2001,10:27,49.71,49.71,49.71,49.71,800
10/09/2001,10:29,49.6,49.6,49.6,49.6,100
10/09/2001,10:35,49.24,49.24,49.24,49.24,200
10/09/2001,10:37,49.69,49.69,49.37,49.5,700
10/09/2001,10:38,49.7,49.7,49.7,49.7,100
10/09/2001,10:55,49.66,49.66,49.66,49.66,100
10/09/2001,10:57,50.12,50.12,50.12,50.12,200
10/09/2001,11:05,50.03,50.03,50.03,50.03,500
10/09/2001,11:06,50.02,50.02,49.78,49.78,700
10/09/2001,11:09,49.77,49.77,49.77,49.77,500
10/09/2001,11:15,49.66,49.66,49.66,49.66,200
10/09/2001,11:24,50.02,50.02,50.02,50.02,100
10/09/2001,11:25,49.78,49.78,49.78,49.78,200
10/09/2001,11:38,49.98,49.98,49.98,49.98,50000
10/09/2001,11:48,50.05,50.05,50.05,50.05,100
10/09/2001,11:49,49.8,49.8,49.8,49.8,1000
10/09/2001,11:50,49.85,49.85,49.85,49.85,500
10/09/2001,11:51,49.85,49.85,49.85,49.85,500
10/09/2001,12:30,50.01,50.01,50.01,50.01,1500
10/09/2001,12:31,50.01,50.01,50.01,50.01,1000
10/09/2001,12:49,50,50,50,50,200
10/09/2001,13:15,50.4,50.4,50.4,50.4,13000
10/09/2001,13:44,50.43,50.45,50.43,50.45,1500
10/09/2001,13:47,50.58,50.63,50.58,50.63,1000
10/09/2001,13:50,50.78,50.78,50.78,50.78,500
10/09/2001,13:52,50.82,50.82,50.82,50.82,500
10/09/2001,13:53,50.85,50.85,50.76,50.76,25500
10/09/2001,13:56,50.84,50.84,50.84,50.84,500
10/09/2001,14:02,50.6,50.6,50.6,50.6,1000
10/09/2001,14:07,50.58,50.58,50.58,50.58,300
10/09/2001,14:19,50.6,50.6,50.6,50.6,200
10/09/2001,14:22,50.49,50.49,50.49,50.49,15000
10/09/2001,14:26,50.45,50.45,50.45,50.45,10000
10/09/2001,14:29,50.6,50.6,50.6,50.6,1500
10/09/2001,14:31,50.5,50.5,50.5,50.5,6400
10/09/2001,14:36,50.65,50.65,50.36,50.36,500
10/09/2001,14:50,50.6,50.7,50.6,50.7,500
10/09/2001,14:52,50.7,50.7,50.7,50.7,5000
10/09/2001,14:58,50.74,50.74,50.74,50.74,500
10/09/2001,14:59,50.88,50.88,50.88,50.88,400
10/09/2001,15:00,50.8,50.8,50.8,50.8,20000
10/09/2001,15:16,50.58,50.58,50.58,50.58,500
10/09/2001,15:17,50.83,50.83,50.83,50.83,100
10/09/2001,15:18,50.55,50.55,50.55,50.55,100
10/09/2001,15:21,50.65,50.65,50.65,50.65,300
10/09/2001,15:22,50.51,50.51,50.51,50.51,100
10/09/2001,15:29,50.5,50.5,50.5,50.5,200
10/09/2001,15:38,50.4,50.4,50.4,50.4,100
10/09/2001,15:41,50.53,50.53,50.53,50.53,7500
10/09/2001,15:42,50.56,50.56,50.56,50.56,100
10/09/2001,15:48,50.57,50.57,50.57,50.57,200
10/09/2001,15:50,50.61,50.61,50.61,50.61,300
10/09/2001,15:51,50.63,50.63,50.63,50.63,200
10/09/2001,15:52,50.67,50.69,50.67,50.69,200
10/09/2001,15:53,50.57,50.67,50.57,50.67,3100
10/09/2001,15:54,50.69,50.69,50.69,50.69,100
10/09/2001,15:55,50.69,50.69,50.69,50.69,100
10/09/2001,15:57,50.67,50.67,50.67,50.67,100
10/09/2001,15:58,50.65,50.65,50.65,50.65,100
10/09/2001,15:59,50.73,50.73,50.73,50.73,100
10/10/2001,09:37,50.93,50.93,50.93,50.93,1400
10/10/2001,09:42,50.85,51.1,50.85,51.1,51000
10/10/2001,09:43,51.1,51.1,51.1,51.1,25300
10/10/2001,09:44,51.15,51.25,51.15,51.25,26000
10/10/2001,09:45,51.28,51.28,51.28,51.28,4000
10/10/2001,09:50,51.25,51.25,51.25,51.25,200
10/10/2001,09:51,51.47,51.47,51.47,51.47,100
10/10/2001,09:53,51.48,51.48,51.48,51.48,1000
10/10/2001,09:54,51.47,51.5,51.47,51.5,12000
10/10/2001,09:55,51.4,51.4,51.4,51.4,400
10/10/2001,09:56,51.45,51.5,51.27,51.5,70000
10/10/2001,10:00,51.5,51.5,51.5,51.5,25000
10/10/2001,10:01,51.84,51.84,51.84,51.84,2000
10/10/2001,10:02,51.82,51.82,51.82,51.82,100
10/10/2001,10:04,51.85,51.85,51.85,51.85,50000
10/10/2001,10:05,51.88,51.88,51.82,51.82,2100
10/10/2001,10:07,51.94,51.94,51.94,51.94,500
10/10/2001,10:08,51.8,51.8,51.8,51.8,200
10/10/2001,10:10,51.6,51.6,51.6,51.6,1000
10/10/2001,10:11,51.75,51.75,51.75,51.75,5000
10/10/2001,10:12,51.66,51.66,51.66,51.66,2500
10/10/2001,10:13,51.73,51.73,51.73,51.73,15000
10/10/2001,10:16,51.6,51.6,51.6,51.6,500
10/10/2001,10:20,51.9,51.9,51.9,51.9,1000
10/10/2001,10:23,51.7,51.7,51.7,51.7,25800
10/10/2001,10:26,51.7,51.7,51.7,51.7,200
10/10/2001,10:28,51.68,51.74,51.68,51.74,3000
10/10/2001,10:33,51.93,51.93,51.93,51.93,200
10/10/2001,10:47,51.62,51.62,51.62,51.62,25000
10/10/2001,10:51,51.7,51.8,51.7,51.8,8000
10/10/2001,10:52,51.84,51.84,51.84,51.84,2000
10/10/2001,10:53,51.88,51.88,51.88,51.88,200
10/10/2001,10:54,51.9,51.95,51.9,51.95,50100
10/10/2001,10:55,51.9,51.9,51.9,51.9,500
10/10/2001,10:56,51.95,51.95,51.95,51.95,50000
10/10/2001,10:57,52,52,52,52,20000
10/10/2001,10:58,51.88,52,51.88,52,35500
10/10/2001,10:59,52,52,52,52,100
10/10/2001,11:02,51.9,51.9,51.9,51.9,500
10/10/2001,11:05,51.8,51.8,51.8,51.8,200
10/10/2001,11:15,51.71,51.71,51.71,51.71,200
10/10/2001,11:18,51.9,51.9,51.8,51.8,800
10/10/2001,11:19,51.8,51.8,51.72,51.72,800
10/10/2001,11:33,52.07,52.07,52.07,52.07,500
10/10/2001,11:36,52.06,52.06,52.06,52.06,500
10/10/2001,11:38,51.95,51.95,51.95,51.95,6200
10/10/2001,11:45,52.15,52.15,51.93,51.93,200
10/10/2001,11:53,52.4,52.4,52.33,52.33,3000
10/10/2001,11:57,52.32,52.32,52.32,52.32,20000
10/10/2001,12:06,52.45,52.45,52.45,52.45,500
10/10/2001,12:16,52.42,52.42,52.42,52.42,1000
10/10/2001,12:17,52.4,52.4,52.4,52.4,1000
10/10/2001,12:31,52.4,52.4,52.4,52.4,1000
10/10/2001,12:32,52.41,52.41,52.41,52.41,500
10/10/2001,12:36,52.5,52.5,52.5,52.5,100
10/10/2001,12:37,52.5,52.5,52.5,52.5,100
10/10/2001,12:39,52.5,52.5,52.5,52.5,5000
10/10/2001,12:41,52.5,52.5,52.5,52.5,5000
10/10/2001,12:43,52.5,52.5,52.5,52.5,5000
10/10/2001,12:44,52.4,52.4,52.4,52.4,5000
10/10/2001,12:45,52.59,52.59,52.59,52.59,100
10/10/2001,12:46,52.5,52.59,52.5,52.59,300
10/10/2001,12:47,52.5,52.5,52.5,52.5,4800
10/10/2001,12:49,52.59,52.59,52.59,52.59,100
10/10/2001,12:50,52.59,52.59,52.59,52.59,200
10/10/2001,12:55,52.58,52.58,52.4,52.4,1300
10/10/2001,12:58,52.4,52.4,52.4,52.4,2000
10/10/2001,12:59,52.4,52.4,52.4,52.4,2000
10/10/2001,13:00,52.56,52.56,52.56,52.56,100
10/10/2001,13:03,52.57,52.59,52.57,52.59,200
10/10/2001,13:04,52.6,52.64,52.6,52.64,300
10/10/2001,13:07,52.65,52.65,52.65,52.65,100
10/10/2001,13:08,52.69,52.69,52.69,52.69,400
10/10/2001,13:10,52.7,52.7,52.7,52.7,500
10/10/2001,13:13,52.7,52.7,52.7,52.7,100
10/10/2001,13:15,52.78,52.78,52.7,52.7,300
10/10/2001,13:18,52.84,52.84,52.84,52.84,100
10/10/2001,13:20,52.84,52.84,52.84,52.84,400
10/10/2001,13:21,52.88,52.88,52.88,52.88,200
10/10/2001,13:23,52.9,52.9,52.9,52.9,5000
10/10/2001,13:24,52.9,52.9,52.88,52.88,7000
10/10/2001,13:26,52.81,52.81,52.81,52.81,1500
10/10/2001,13:28,52.78,52.78,52.78,52.78,100
10/10/2001,13:35,52.97,52.97,52.97,52.97,2000
10/10/2001,13:38,53,53,53,53,300
10/10/2001,13:39,53,53,53,53,700
10/10/2001,13:50,52.87,52.87,52.87,52.87,1000
10/10/2001,13:53,52.86,52.86,52.86,52.86,5000
10/10/2001,14:02,52.75,52.75,52.75,52.75,1000
10/10/2001,14:06,52.65,52.65,52.65,52.65,700
10/10/2001,14:08,52.85,52.85,52.85,52.85,100
10/10/2001,14:12,52.94,52.94,52.94,52.94,100
10/10/2001,14:16,52.54,52.54,52.54,52.54,200
10/10/2001,14:17,52.79,52.79,52.79,52.79,1500
10/10/2001,14:25,52.77,52.77,52.77,52.77,200
10/10/2001,14:28,52.72,52.72,52.72,52.72,1000
10/10/2001,14:31,52.79,52.79,52.79,52.79,200
10/10/2001,14:35,52.75,52.75,52.75,52.75,200
10/10/2001,14:36,52.89,52.89,52.75,52.75,17500
10/10/2001,14:37,52.75,52.75,52.75,52.75,10000
10/10/2001,14:44,52.8,52.8,52.8,52.8,1000
10/10/2001,14:47,52.93,52.93,52.93,52.93,500
10/10/2001,14:49,52.75,52.75,52.75,52.75,100
10/10/2001,14:50,52.93,52.93,52.93,52.93,100
10/10/2001,14:51,52.88,52.88,52.88,52.88,500
10/10/2001,14:53,52.94,52.94,52.94,52.94,200
10/10/2001,14:59,53,53,53,53,29100
10/10/2001,15:04,53.12,53.22,53.01,53.01,2600
10/10/2001,15:05,53.24,53.24,53.24,53.24,500
10/10/2001,15:06,53.01,53.25,53.01,53.25,1600
10/10/2001,15:09,53.17,53.17,53.16,53.16,2200
10/10/2001,15:12,53.17,53.17,53.17,53.17,100
10/10/2001,15:13,53.18,53.18,53.18,53.18,15000
10/10/2001,15:15,53.06,53.31,53.06,53.31,7600
10/10/2001,15:16,53.19,53.19,53.19,53.19,100
10/10/2001,15:17,53.19,53.19,53.1,53.1,11000
10/10/2001,15:18,53.15,53.19,53.15,53.19,15200
10/10/2001,15:19,53.05,53.05,53.05,53.05,7500
10/10/2001,15:20,53.19,53.19,53.19,53.19,100
10/10/2001,15:21,53.18,53.19,53.18,53.19,20100
10/10/2001,15:22,53.18,53.18,53.18,53.18,1000
10/10/2001,15:23,53.05,53.05,53.02,53.04,30000
10/10/2001,15:24,53.15,53.18,53.06,53.18,15500
10/10/2001,15:25,53.08,53.08,53.08,53.08,30000
10/10/2001,15:26,53.11,53.11,53.11,53.11,300
10/10/2001,15:29,53.1,53.1,53.1,53.1,100
10/10/2001,15:32,53.1,53.11,53.1,53.11,700
10/10/2001,15:33,53.19,53.19,53.19,53.19,100
10/10/2001,15:34,53.19,53.19,53.19,53.19,200
10/10/2001,15:35,53,53,53,53,15000
10/10/2001,15:38,53.19,53.19,53.19,53.19,200
10/10/2001,15:41,53.19,53.2,53.19,53.2,25200
10/10/2001,15:42,53.2,53.2,53.2,53.2,100
10/10/2001,15:46,53.19,53.19,53.1,53.1,2000
10/10/2001,15:47,53.1,53.1,53.1,53.1,1000
10/10/2001,15:48,53.2,53.2,53.2,53.2,5200
10/10/2001,15:51,53.19,53.19,53.15,53.15,700
10/10/2001,15:52,53.2,53.2,53.2,53.2,200
10/10/2001,15:53,53.2,53.29,53.2,53.29,800
10/10/2001,15:54,53.2,53.29,53.2,53.29,700
10/10/2001,15:56,53.29,53.29,53.29,53.29,1000
10/10/2001,15:59,53.29,53.29,53.29,53.29,200
10/10/2001,16:03,53.29,53.29,53.29,53.29,3800
10/11/2001,09:47,54.2,54.2,54.2,54.2,4700
10/11/2001,09:49,54.01,54.01,54.01,54.01,100
10/11/2001,09:50,54.08,54.08,54.08,54.08,100
10/11/2001,09:51,54.09,54.09,54.09,54.09,1000
10/11/2001,09:52,54.19,54.19,54.19,54.19,100
10/11/2001,09:53,54.34,54.34,54.34,54.34,300
10/11/2001,09:55,54.32,54.32,54.15,54.15,1100
10/11/2001,09:56,54.5,54.5,54.5,54.5,100
10/11/2001,09:58,54.4,54.4,54.29,54.29,300
10/11/2001,09:59,54.2,54.2,54.2,54.2,200
10/11/2001,10:02,54,54,54,54,800
10/11/2001,10:04,53.99,53.99,53.83,53.83,1000
10/11/2001,10:06,53.76,53.76,53.76,53.76,100
10/11/2001,10:07,53.6,53.6,53.6,53.6,200
10/11/2001,10:08,53.5,53.5,53.5,53.5,1200
10/11/2001,10:09,53.4,53.4,53.22,53.35,700
10/11/2001,10:11,52.84,52.84,52.84,52.84,8700
10/11/2001,10:12,52.74,52.88,52.74,52.88,5100
10/11/2001,10:13,52.7,52.7,52.7,52.7,200
10/11/2001,10:14,52.41,52.53,52.4,52.4,7100
10/11/2001,10:15,52.38,52.38,52.38,52.38,400
10/11/2001,10:16,52.38,52.65,52.2,52.23,204200
10/11/2001,10:17,52.3,52.3,52.3,52.3,25100
10/11/2001,10:18,52.4,52.4,52.2,52.2,34400
10/11/2001,10:19,52.32,52.32,52.32,52.32,2000
10/11/2001,10:20,52.22,52.23,52.22,52.23,3200
10/11/2001,10:22,51.9,51.9,51.9,51.9,25000
10/11/2001,10:23,51.95,51.95,51.86,51.86,800
10/11/2001,10:24,51.86,51.93,51.86,51.93,2400
10/11/2001,10:25,52,52,52,52,500
10/11/2001,10:26,52.18,52.18,52.18,52.18,200
10/11/2001,10:30,52,52,52,52,15600
10/11/2001,10:31,52.16,52.16,52.16,52.16,1000
10/11/2001,10:33,52.2,52.2,52.2,52.2,50000
10/11/2001,10:34,52.3,52.33,52.3,52.33,1300
10/11/2001,10:35,52.22,52.22,52.22,52.22,1200
10/11/2001,10:38,52.02,52.2,52,52,1400
10/11/2001,10:41,52.2,52.2,52.2,52.2,100
10/11/2001,10:44,52.3,52.3,52.3,52.3,10000
10/11/2001,10:45,52.2,52.2,52.2,52.2,100
10/11/2001,10:46,52.31,52.31,52.31,52.31,200
10/11/2001,10:47,52.31,52.31,52.31,52.31,400
10/11/2001,10:49,52.4,52.4,52.4,52.4,200
10/11/2001,10:51,52.43,52.45,52.32,52.45,9700
10/11/2001,10:52,52.37,52.37,52.37,52.37,400
10/11/2001,11:11,52.49,52.49,52.48,52.48,15400
10/11/2001,11:15,52.36,52.36,52.36,52.36,500
10/11/2001,11:19,52.17,52.17,52.17,52.17,100
10/11/2001,11:22,52.19,52.19,52.19,52.19,300
10/11/2001,11:27,52.23,52.23,52.23,52.23,25000
10/11/2001,11:30,52.24,52.39,52.24,52.39,600
10/11/2001,11:32,52.39,52.39,52.39,52.39,25000
10/11/2001,11:33,52.5,52.5,52.5,52.5,50000
10/11/2001,11:35,52.73,52.73,52.68,52.68,30100
10/11/2001,11:36,52.72,52.72,52.61,52.61,30200
10/11/2001,11:38,52.65,52.65,52.65,52.65,100
10/11/2001,11:44,52.4,52.4,52.4,52.4,15000
10/11/2001,11:46,52.5,52.5,52.5,52.5,300
10/11/2001,11:49,52.35,52.35,52.35,52.35,100
10/11/2001,11:53,52.4,52.4,52.4,52.4,200
10/11/2001,11:59,52.55,52.55,52.55,52.55,200
10/11/2001,12:03,52.82,52.82,52.82,52.82,15000
10/11/2001,12:04,52.8,52.8,52.8,52.8,19000
10/11/2001,12:18,52.77,52.77,52.77,52.77,100
10/11/2001,12:26,52.71,52.75,52.71,52.75,1700
10/11/2001,12:27,52.58,52.58,52.58,52.58,100
10/11/2001,12:42,52.87,52.87,52.87,52.87,100
10/11/2001,12:52,52.91,52.91,52.91,52.91,1000
10/11/2001,12:55,52.89,52.89,52.89,52.89,100
10/11/2001,12:59,52.9,52.9,52.9,52.9,100
10/11/2001,13:02,52.91,52.91,52.91,52.91,200
10/11/2001,13:03,53,53,53,53,4800
10/11/2001,13:08,52.95,52.95,52.9,52.9,1200
10/11/2001,13:10,52.77,52.77,52.77,52.77,200
10/11/2001,13:21,52.8,52.8,52.8,52.8,1000
10/11/2001,13:22,52.98,52.98,52.98,52.98,100
10/11/2001,13:26,52.94,52.94,52.94,52.94,500
10/11/2001,13:31,53.54,53.54,53.54,53.54,200
10/11/2001,13:32,53.47,53.47,53.47,53.47,100
10/11/2001,13:34,53.44,53.44,53.19,53.19,15500
10/11/2001,13:39,53.25,53.25,53.25,53.25,10000
10/11/2001,13:44,53.23,53.23,53.23,53.23,100
10/11/2001,13:56,53.04,53.04,53.04,53.04,100
10/11/2001,13:58,53,53,53,53,200
10/11/2001,13:59,53,53,53,53,4800
10/11/2001,14:03,52.97,52.97,52.89,52.89,15100
10/11/2001,14:10,52.86,52.86,52.86,52.86,5000
10/11/2001,14:18,53,53,53,53,200
10/11/2001,14:25,53.06,53.06,53.06,53.06,500
10/11/2001,14:27,52.98,52.98,52.98,52.98,200
10/11/2001,14:32,52.8,52.8,52.8,52.8,1000
10/11/2001,14:33,52.8,52.8,52.8,52.8,1500
10/11/2001,14:36,53.18,53.18,52.94,52.94,300
10/11/2001,14:45,53.16,53.16,53.16,53.16,100
10/11/2001,14:50,53,53,52.91,52.91,300
10/11/2001,14:53,52.75,52.75,52.75,52.75,25000
10/11/2001,14:56,52.76,52.76,52.76,52.76,200
10/11/2001,14:57,52.75,52.75,52.75,52.75,20000
10/11/2001,14:58,52.75,52.75,52.75,52.75,12000
10/11/2001,15:00,52.71,52.71,52.71,52.71,300
10/11/2001,15:07,52.76,52.76,52.76,52.76,100
10/11/2001,15:19,52.82,52.82,52.82,52.82,200
10/11/2001,15:22,53,53,53,53,500
10/11/2001,15:24,53.23,53.23,53.23,53.23,100
10/11/2001,15:25,53.02,53.02,53.02,53.02,100
10/11/2001,15:26,53.1,53.1,53.1,53.1,500
10/11/2001,15:48,53.13,53.13,53.13,53.13,100
10/11/2001,15:55,53.09,53.09,53.09,53.09,100
10/11/2001,15:57,53.08,53.08,53.08,53.08,500
10/12/2001,09:36,52.71,52.71,52.71,52.71,5000
10/12/2001,09:38,52.3,52.3,52.3,52.3,200
10/12/2001,09:39,52.5,52.5,52.5,52.5,25000
10/12/2001,09:40,52.72,52.72,52.72,52.72,300
10/12/2001,09:42,52.54,52.75,52.4,52.75,25400
10/12/2001,09:43,52.81,52.81,52.81,52.81,500
10/12/2001,09:47,52.54,52.54,52.54,52.54,10000
10/12/2001,09:48,52.81,52.93,52.81,52.93,1600
10/12/2001,09:49,53,53,53,53,200
10/12/2001,09:51,53.3,53.3,53.3,53.3,600
10/12/2001,09:53,53.19,53.19,53.19,53.19,1000
10/12/2001,09:54,53.2,53.2,53.2,53.2,100
10/12/2001,09:56,53.25,53.25,53.25,53.25,100
10/12/2001,09:58,53.33,53.33,53.33,53.33,100
10/12/2001,10:03,53.68,53.68,53.68,53.68,100
10/12/2001,10:05,53.8,53.8,53.8,53.8,3000
10/12/2001,10:06,53.92,53.93,53.8,53.8,800
10/12/2001,10:08,53.75,53.75,53.75,53.75,1000
10/12/2001,10:12,53.68,53.68,53.68,53.68,1000
10/12/2001,10:15,53.4,53.4,53.4,53.4,100
10/12/2001,10:18,53.2,53.4,53.2,53.4,6000
10/12/2001,10:21,53.4,53.4,53.4,53.4,500
10/12/2001,10:25,53.6,53.65,53.6,53.65,1100
10/12/2001,10:28,53.84,53.84,53.7,53.7,1400
10/12/2001,10:36,53.58,53.58,53.58,53.58,1000
10/12/2001,10:37,53.58,53.58,53.58,53.58,1400
10/12/2001,10:42,53.6,53.6,53.6,53.6,100
10/12/2001,10:43,53.65,53.65,53.65,53.65,800
10/12/2001,10:51,53.59,53.59,53.59,53.59,100
10/12/2001,10:52,53.41,53.58,53.41,53.58,200
10/12/2001,10:54,53.32,53.32,53.32,53.32,1500
10/12/2001,10:58,53.32,53.32,53.32,53.32,1000
10/12/2001,11:00,53.3,53.3,53.3,53.3,100
10/12/2001,11:04,53.06,53.06,53.06,53.06,10000
10/12/2001,11:05,53.1,53.1,53.1,53.1,10000
10/12/2001,11:07,53.1,53.1,53.1,53.1,5000
10/12/2001,11:09,53.08,53.08,53.08,53.08,200
10/12/2001,11:14,53.25,53.25,53.25,53.25,10000
10/12/2001,11:17,53.05,53.05,53.05,53.05,5000
10/12/2001,11:20,52.7,52.7,52.7,52.7,1000
10/12/2001,11:23,52.97,52.97,52.97,52.97,100
10/12/2001,11:28,52.71,52.71,52.71,52.71,200
10/12/2001,11:30,52.7,52.85,52.7,52.85,21500
10/12/2001,11:37,52.66,52.66,52.66,52.66,2800
10/12/2001,11:38,52.9,52.9,52.9,52.9,10700
10/12/2001,11:43,52.71,52.71,52.71,52.71,600
10/12/2001,11:51,52,52,52,52,500
10/12/2001,11:53,52.65,52.65,52.65,52.65,100
10/12/2001,11:56,52.65,52.65,52.65,52.65,5000
10/12/2001,12:06,52.69,52.69,52.69,52.69,100
10/12/2001,12:07,52.7,52.7,52.7,52.7,500
10/12/2001,12:08,52.74,52.76,52.74,52.76,10500
10/12/2001,12:19,52.41,52.41,52.41,52.41,300
10/12/2001,12:21,52.4,52.4,52.4,52.4,1500
10/12/2001,12:25,52.45,52.45,52.45,52.45,100
10/12/2001,12:31,52.45,52.45,52.45,52.45,15000
10/12/2001,12:39,52.46,52.46,52.46,52.46,100
10/12/2001,12:40,52.46,52.47,52.45,52.45,5200
10/12/2001,12:49,52.34,52.34,52.34,52.34,100
10/12/2001,13:28,52.05,52.05,52.05,52.05,25000
10/12/2001,13:29,52.05,52.05,52.05,52.05,25100
10/12/2001,13:31,52.05,52.05,52.05,52.05,100
10/12/2001,13:45,52.17,52.2,52.17,52.2,20200
10/12/2001,13:54,52.17,52.17,52.17,52.17,2800
10/12/2001,13:58,52.12,52.12,52.12,52.12,3100
10/12/2001,14:04,52.2,52.2,52.2,52.2,1000
10/12/2001,14:06,52.25,52.25,52.25,52.25,2000
10/12/2001,14:09,52.46,52.46,52.46,52.46,100
10/12/2001,14:11,52.43,52.43,52.43,52.43,500
10/12/2001,14:14,52.58,52.58,52.58,52.58,5000
10/12/2001,14:17,52.5,52.58,52.5,52.58,5000
10/12/2001,14:19,52.57,52.57,52.57,52.57,1000
10/12/2001,14:24,52.4,52.4,52.4,52.4,100
10/12/2001,14:28,52.51,52.51,52.51,52.51,1000
10/12/2001,14:30,52.24,52.24,52.24,52.24,700
10/12/2001,14:40,52.42,52.42,52.42,52.42,100
10/12/2001,14:51,52.32,52.32,52.32,52.32,200
10/12/2001,14:55,52.6,52.6,52.6,52.6,15500
10/12/2001,15:01,52.75,52.76,52.75,52.76,200
10/12/2001,15:03,52.81,52.81,52.81,52.81,300
10/12/2001,15:04,52.8,52.8,52.8,52.8,100
10/12/2001,15:05,52.75,52.75,52.75,52.75,100
10/12/2001,15:09,52.44,52.44,52.44,52.44,100
10/12/2001,15:23,52.78,52.78,52.78,52.78,200
10/12/2001,15:24,52.83,52.83,52.83,52.83,1000
10/12/2001,15:25,52.93,52.93,52.93,52.93,100
10/12/2001,15:36,53.08,53.08,53.08,53.08,200
10/12/2001,15:39,53,53,53,53,500
10/12/2001,15:40,53,53,53,53,1500
10/12/2001,15:41,53,53.08,53,53.08,5800
10/12/2001,15:42,53,53.09,53,53.09,5300
10/12/2001,15:44,53,53,53,53,5000
10/12/2001,15:45,53.1,53.1,53.1,53.1,6000
10/12/2001,15:46,53.1,53.1,53.1,53.1,23000
10/12/2001,15:49,53.1,53.1,53.1,53.1,500
10/12/2001,15:50,53.24,53.24,53.24,53.24,400
10/12/2001,15:51,53.15,53.15,53.15,53.15,45900
10/12/2001,15:56,53.15,53.15,53.15,53.15,900
10/12/2001,15:58,53.29,53.29,53.29,53.29,100
10/12/2001,16:01,53.3,53.3,53.3,53.3,500
10/15/2001,09:37,53.05,53.05,53.05,53.05,4900
10/15/2001,09:40,53.5,53.55,53.5,53.55,50500
10/15/2001,09:41,53.55,53.55,53.55,53.55,200
10/15/2001,09:54,52.17,52.17,52.17,52.17,100
10/15/2001,09:55,52.1,52.1,52.1,52.1,2000
10/15/2001,09:58,51.72,51.72,51.72,51.72,100
10/15/2001,09:59,52,52,52,52,100
10/15/2001,10:03,51.92,51.92,51.92,51.92,1000
10/15/2001,10:04,51.6,51.6,51.6,51.6,200
10/15/2001,10:05,51.94,51.94,51.94,51.94,5200
10/15/2001,10:09,51.9,51.98,51.9,51.98,5000
10/15/2001,10:10,51.68,51.68,51.68,51.68,5000
10/15/2001,10:11,51.85,51.85,51.85,51.85,300
10/15/2001,10:16,51.6,51.6,51.6,51.6,200
10/15/2001,10:17,51.75,51.75,51.75,51.75,8000
10/15/2001,10:18,51.75,51.75,51.75,51.75,22000
10/15/2001,10:19,51.81,51.81,51.81,51.81,3000
10/15/2001,10:20,51.8,51.8,51.8,51.8,3000
10/15/2001,10:22,51.85,51.85,51.85,51.85,25000
10/15/2001,10:33,51.81,51.81,51.81,51.81,10000
10/15/2001,10:34,51.58,51.58,51.58,51.58,300
10/15/2001,10:36,51.5,51.5,51.5,51.5,800
10/15/2001,10:43,51.47,51.47,51.47,51.47,200
10/15/2001,10:44,51.73,51.73,51.73,51.73,100
10/15/2001,10:49,51.4,51.4,51.4,51.4,300
10/15/2001,10:54,51.26,51.26,51.26,51.26,1500
10/15/2001,10:58,51.18,51.18,51.18,51.18,100
10/15/2001,11:04,51.16,51.33,51.16,51.33,2200
10/15/2001,11:08,51.27,51.27,51.27,51.27,100
10/15/2001,11:12,51.06,51.08,51.06,51.08,1100
10/15/2001,11:16,51.13,51.13,51.13,51.13,100
10/15/2001,11:22,51.2,51.2,51.2,51.2,200
10/15/2001,11:23,51.2,51.2,51.2,51.2,1100
10/15/2001,11:40,51.48,51.48,51.37,51.37,5500
10/15/2001,11:44,51.2,51.2,51.2,51.2,500
10/15/2001,12:02,51,51,50.87,50.87,400
10/15/2001,12:05,50.96,50.96,50.96,50.96,200
10/15/2001,12:09,51.18,51.18,51.18,51.18,600
10/15/2001,12:14,51,51,50.96,50.96,1100
10/15/2001,12:16,50.95,50.95,50.95,50.95,3000
10/15/2001,12:24,50.83,50.83,50.83,50.83,300
10/15/2001,12:25,50.82,50.82,50.76,50.76,2200
10/15/2001,12:26,50.76,50.76,50.76,50.76,26000
10/15/2001,12:31,50.75,50.75,50.75,50.75,5000
10/15/2001,12:44,50.86,50.86,50.86,50.86,3000
10/15/2001,12:53,50.75,50.75,50.75,50.75,100
10/15/2001,12:57,51,51,51,51,5000
10/15/2001,12:59,50.79,50.79,50.79,50.79,500
10/15/2001,13:02,50.79,50.79,50.79,50.79,300
10/15/2001,13:26,50.83,50.83,50.83,50.83,100
10/15/2001,13:27,50.83,51.08,50.83,51.08,400
10/15/2001,13:34,50.82,50.82,50.82,50.82,4800
10/15/2001,13:35,51,51,51,51,200
10/15/2001,13:47,51,51,51,51,2000
10/15/2001,13:48,51.09,51.09,51.09,51.09,200
10/15/2001,13:49,51.09,51.09,51.09,51.09,500
10/15/2001,13:50,51.09,51.09,51.07,51.07,1000
10/15/2001,13:53,51.1,51.1,51.1,51.1,500
10/15/2001,13:55,51.1,51.1,51.1,51.1,4500
10/15/2001,13:57,50.85,50.85,50.85,50.85,100
10/15/2001,14:03,51.3,51.3,51.3,51.3,600
10/15/2001,14:07,51.4,51.4,51.39,51.39,600
10/15/2001,14:10,51.39,51.39,51.39,51.39,500
10/15/2001,14:11,51.4,51.4,51.4,51.4,500
10/15/2001,14:29,51.2,51.2,51.2,51.2,200
10/15/2001,14:32,51.4,51.4,51.4,51.4,500
10/15/2001,14:49,51.6,51.6,51.6,51.6,500
10/15/2001,14:51,51.84,51.84,51.84,51.84,100
10/15/2001,14:53,51.79,51.79,51.79,51.79,100
10/15/2001,14:59,51.65,51.65,51.65,51.65,1900
10/15/2001,15:01,51.68,51.68,51.68,51.68,300
10/15/2001,15:04,51.72,51.72,51.72,51.72,300
10/15/2001,15:13,51.6,51.6,51.6,51.6,200
10/15/2001,15:21,51.41,51.6,51.41,51.6,5100
10/15/2001,15:35,51.43,51.43,51.43,51.43,200
10/15/2001,15:36,51.4,51.4,51.4,51.4,10000
10/15/2001,15:39,51.4,51.4,51.4,51.4,2000
10/15/2001,15:45,51.41,51.41,51.41,51.41,300
10/15/2001,15:48,51.75,51.75,51.75,51.75,100
10/15/2001,15:51,51.4,51.4,51.4,51.4,6700
10/15/2001,15:52,51.7,51.7,51.7,51.7,100
10/15/2001,15:56,51.45,51.45,51.45,51.45,500
10/15/2001,15:58,51.5,51.5,51.25,51.25,3200
10/15/2001,15:59,51.3,51.3,51.3,51.3,1200
10/15/2001,16:00,51.2,51.2,51.2,51.2,1800
10/16/2001,09:39,51.4,51.4,51.4,51.4,400
10/16/2001,09:40,51.5,51.5,51.5,51.5,100
10/16/2001,09:42,51.79,52,51.79,52,300
10/16/2001,09:43,52,52,52,52,200
10/16/2001,09:44,52,52,52,52,9800
10/16/2001,09:45,52.16,52.16,52.15,52.16,3100
10/16/2001,09:51,52.25,52.35,52.25,52.35,2100
10/16/2001,09:56,52.9,52.9,52.9,52.9,200
10/16/2001,09:57,52.82,52.82,52.82,52.82,200
10/16/2001,09:58,52.7,52.7,52.7,52.7,200
10/16/2001,09:59,52.75,52.75,52.75,52.75,4800
10/16/2001,10:01,52.45,52.45,52.45,52.45,100
10/16/2001,10:02,52.6,52.6,52.45,52.45,5100
10/16/2001,10:04,52.6,52.6,52.6,52.6,100
10/16/2001,10:05,52.34,52.34,52.34,52.34,5000
10/16/2001,10:08,52.19,52.35,52.18,52.35,10900
10/16/2001,10:09,52.38,52.38,52.3,52.3,8000
10/16/2001,10:10,52.3,52.3,52.3,52.3,2000
10/16/2001,10:11,52.3,52.3,52.3,52.3,5000
10/16/2001,10:12,52.49,52.49,52.49,52.49,1000
10/16/2001,10:13,52.5,52.5,52.5,52.5,1000
10/16/2001,10:15,52.55,52.55,52.55,52.55,800
10/16/2001,10:16,52.59,52.59,52.59,52.59,100
10/16/2001,10:18,52.55,52.55,52.55,52.55,1000
10/16/2001,10:22,52.32,52.32,52.32,52.32,3000
10/16/2001,10:27,52.14,52.14,52.14,52.14,2000
10/16/2001,10:28,52.29,52.29,52.25,52.25,200
10/16/2001,10:30,52.3,52.3,52.3,52.3,1000
10/16/2001,10:34,52.32,52.32,52.32,52.32,1000
10/16/2001,10:35,52.2,52.39,52.2,52.39,1600
10/16/2001,10:40,52.05,52.05,52.05,52.05,400
10/16/2001,10:43,52.25,52.25,52.25,52.25,2500
10/16/2001,10:49,52.45,52.45,52.45,52.45,1200
10/16/2001,10:51,52.4,52.4,52.4,52.4,1500
10/16/2001,10:59,52.55,52.55,52.55,52.55,300
10/16/2001,11:01,52.6,52.6,52.5,52.59,3500
10/16/2001,11:03,52.76,52.76,52.76,52.76,500
10/16/2001,11:04,52.76,52.76,52.76,52.76,9500
10/16/2001,11:05,52.75,52.76,52.75,52.76,34500
10/16/2001,11:06,52.8,52.8,52.8,52.8,800
10/16/2001,11:08,53.04,53.04,53.04,53.04,1000
10/16/2001,11:12,53.16,53.16,53.16,53.16,10000
10/16/2001,11:13,53.1,53.1,53.1,53.1,25000
10/16/2001,11:14,53.12,53.12,53.12,53.12,3000
10/16/2001,11:15,53.13,53.13,53.13,53.13,1000
10/16/2001,11:18,53.24,53.24,53.24,53.24,3000
10/16/2001,11:19,53.32,53.32,53.32,53.32,1300
10/16/2001,11:24,53.4,53.4,53.4,53.4,5000
10/16/2001,11:28,52.87,52.87,52.86,52.86,600
10/16/2001,11:30,52.91,52.91,52.91,52.91,1000
10/16/2001,11:33,53,53,53,53,500
10/16/2001,11:39,53.22,53.22,53.22,53.22,200
10/16/2001,11:41,53.11,53.11,53.11,53.11,100
10/16/2001,11:43,53.25,53.35,53.25,53.35,3000
10/16/2001,11:44,53.35,53.35,53.35,53.35,2000
10/16/2001,11:48,53.5,53.5,53.5,53.5,5100
10/16/2001,11:50,53.51,53.51,53.51,53.51,500
10/16/2001,11:51,53.74,53.74,53.74,53.74,600
10/16/2001,11:58,53.5,53.5,53.5,53.5,20000
10/16/2001,12:00,53.41,53.41,53.41,53.41,200
10/16/2001,12:06,53.52,53.52,53.51,53.51,10300
10/16/2001,12:07,53.51,53.51,53.5,53.5,1300
10/16/2001,12:22,53.51,53.51,53.51,53.51,300
10/16/2001,12:27,53.67,53.67,53.67,53.67,100
10/16/2001,12:38,53.51,53.51,53.51,53.51,1000
10/16/2001,12:41,53.51,53.51,53.51,53.51,1500
10/16/2001,12:51,53.51,53.51,53.5,53.5,4300
10/16/2001,12:55,53.5,53.5,53.5,53.5,10800
10/16/2001,13:04,53.24,53.24,53.24,53.24,10000
10/16/2001,13:16,53.4,53.4,53.4,53.4,200
10/16/2001,13:22,53.42,53.42,53.42,53.42,100
10/16/2001,13:33,53.59,53.59,53.59,53.59,1500
10/16/2001,13:34,53.65,53.65,53.65,53.65,800
10/16/2001,13:35,53.7,53.7,53.7,53.7,1000
10/16/2001,13:36,53.6,53.6,53.6,53.6,300
10/16/2001,13:45,53.69,53.69,53.69,53.69,1000
10/16/2001,13:46,53.7,53.7,53.7,53.7,1000
10/16/2001,13:47,53.71,53.71,53.71,53.71,1000
10/16/2001,13:48,53.89,53.89,53.87,53.87,5000
10/16/2001,14:01,53.86,53.86,53.86,53.86,100
10/16/2001,14:18,53.5,53.5,53.5,53.5,1000
10/16/2001,14:22,53.47,53.47,53.47,53.47,100
10/16/2001,14:25,53.53,53.53,53.53,53.53,500
10/16/2001,14:28,53.08,53.08,53.08,53.08,100
10/16/2001,14:33,53.11,53.11,53.11,53.11,500
10/16/2001,14:35,53.13,53.13,53.13,53.13,100
10/16/2001,14:46,53.11,53.11,53.11,53.11,2100
10/16/2001,14:47,53.11,53.2,53.11,53.2,27900
10/16/2001,15:01,53.35,53.35,53.35,53.35,200
10/16/2001,15:07,53.1,53.1,53.1,53.1,2000
10/16/2001,15:08,53.1,53.1,53.1,53.1,18000
10/16/2001,15:14,53.09,53.09,53.09,53.09,100
10/16/2001,15:17,53.32,53.33,53.32,53.33,1600
10/16/2001,15:18,53.33,53.33,53.33,53.33,1000
10/16/2001,15:25,53.22,53.35,53.22,53.35,3600
10/16/2001,15:29,53.49,53.49,53.47,53.47,200
10/16/2001,15:33,53.24,53.24,53.24,53.24,5000
10/16/2001,15:40,53.35,53.35,53.35,53.35,25000
10/16/2001,15:41,53.33,53.33,53.33,53.33,300
10/16/2001,15:47,53.4,53.4,53.4,53.4,300
10/16/2001,15:48,53.21,53.21,53.21,53.21,200
10/16/2001,15:50,53.2,53.2,53.2,53.2,500
10/16/2001,15:59,53.3,53.3,53.3,53.3,500
10/16/2001,16:00,53.12,53.12,53.12,53.12,20000
10/16/2001,16:01,53.39,53.39,53.39,53.39,1600
10/17/2001,09:39,53.7,53.7,53.7,53.7,6000
10/17/2001,09:40,54.2,54.2,54.2,54.2,4000
10/17/2001,09:41,54.5,54.5,54.5,54.5,100
10/17/2001,09:42,54.7,54.7,54.7,54.7,1500
10/17/2001,09:43,54.72,54.72,54.72,54.72,1000
10/17/2001,09:44,54.1,54.1,54.1,54.1,3000
10/17/2001,09:45,54.41,54.41,54.41,54.41,500
10/17/2001,09:48,54.4,54.4,54.4,54.4,1000
10/17/2001,09:49,54.54,54.54,54.54,54.54,100
10/17/2001,09:50,54.5,54.5,54.5,54.5,500
10/17/2001,09:51,54.45,54.45,54.45,54.45,700
10/17/2001,09:52,54.35,54.35,54.35,54.35,20000
10/17/2001,09:54,54.51,54.51,54.51,54.51,5000
10/17/2001,09:56,54.67,54.7,54.67,54.7,1500
10/17/2001,09:57,54.7,54.7,54.7,54.7,1000
10/17/2001,09:58,54.7,54.7,54.7,54.7,1000
10/17/2001,09:59,54.7,54.7,54.7,54.7,900
10/17/2001,10:00,54.7,54.75,54.7,54.75,5200
10/17/2001,10:05,54.52,54.52,54.5,54.5,6000
10/17/2001,10:06,54.28,54.28,54.28,54.28,1000
10/17/2001,10:07,54.29,54.29,54.25,54.25,3000
10/17/2001,10:09,54.2,54.2,54.2,54.2,10000
10/17/2001,10:11,54,54,54,54,400
10/17/2001,10:13,53.82,53.82,53.82,53.82,2000
10/17/2001,10:14,53.63,53.67,53.63,53.67,3000
10/17/2001,10:15,53.75,53.75,53.75,53.75,1000
10/17/2001,10:17,53.75,53.75,53.64,53.64,12600
10/17/2001,10:25,54.09,54.09,54.09,54.09,100
10/17/2001,10:29,54.1,54.1,54.1,54.1,5000
10/17/2001,10:32,54.25,54.25,54.25,54.25,10000
10/17/2001,10:33,54.25,54.25,54.16,54.16,15200
10/17/2001,10:34,54.5,54.5,54.5,54.5,2500
10/17/2001,10:35,54.48,54.48,54.48,54.48,1500
10/17/2001,10:36,54.29,54.5,54.29,54.45,4600
10/17/2001,10:37,54.45,54.45,54.45,54.45,5000
10/17/2001,10:38,54.46,54.46,54.45,54.45,6300
10/17/2001,10:43,54.38,54.38,54.38,54.38,1100
10/17/2001,10:44,54.22,54.22,54.22,54.22,1100
10/17/2001,10:46,54.32,54.32,54.32,54.32,200
10/17/2001,10:47,54.36,54.36,54.36,54.36,1200
10/17/2001,10:48,54.32,54.32,54.32,54.32,1000
10/17/2001,10:49,54.29,54.29,54.29,54.29,1000
10/17/2001,10:50,54.28,54.28,54.28,54.28,1100
10/17/2001,10:54,54.4,54.54,54.4,54.54,3400
10/17/2001,10:55,54.45,54.45,54.45,54.45,8100
10/17/2001,10:56,54.45,54.45,54.45,54.45,10000
10/17/2001,10:57,54.37,54.37,54.37,54.37,1100
10/17/2001,10:58,54.37,54.37,54.37,54.37,2200
10/17/2001,11:02,54.33,54.33,54.33,54.33,100
10/17/2001,11:05,54.56,54.56,54.56,54.56,1900
10/17/2001,11:06,54.58,54.6,54.58,54.6,1400
10/17/2001,11:07,54.57,54.57,54.57,54.57,600
10/17/2001,11:13,54.4,54.4,54.4,54.4,10000
10/17/2001,11:28,54.15,54.15,54.15,54.15,2000
10/17/2001,11:29,54.27,54.27,54.27,54.27,400
10/17/2001,11:30,54.18,54.18,54.18,54.18,100
10/17/2001,11:33,54.27,54.27,54.27,54.27,1500
10/17/2001,11:38,54.4,54.4,54.3,54.3,10000
10/17/2001,12:01,54.16,54.16,54.16,54.16,300
10/17/2001,12:08,54.21,54.21,54.21,54.21,200
10/17/2001,12:21,54.24,54.24,54.24,54.24,1000
10/17/2001,12:22,54.07,54.07,54.07,54.07,100
10/17/2001,12:23,54.22,54.22,54.22,54.22,100
10/17/2001,12:40,54,54,54,54,500
10/17/2001,12:42,53.99,53.99,53.99,53.99,100
10/17/2001,12:45,53.79,53.79,53.79,53.79,100
10/17/2001,12:49,53.71,53.71,53.71,53.71,1500
10/17/2001,12:55,53.48,53.48,53.48,53.48,1500
10/17/2001,12:57,53.42,53.42,53.42,53.42,15000
10/17/2001,13:03,53.73,53.73,53.73,53.73,200
10/17/2001,13:04,53.74,53.74,53.74,53.74,10000
10/17/2001,13:06,53.63,53.63,53.63,53.63,400
10/17/2001,13:09,53.73,53.73,53.73,53.73,15000
10/17/2001,13:10,53.74,53.74,53.74,53.74,100
10/17/2001,13:12,53.74,53.74,53.74,53.74,400
10/17/2001,13:27,53.76,53.76,53.76,53.76,10000
10/17/2001,13:29,53.77,53.77,53.75,53.77,2300
10/17/2001,13:30,53.77,53.77,53.77,53.77,3000
10/17/2001,13:38,53.67,53.67,53.67,53.67,100
10/17/2001,13:40,53.87,53.87,53.87,53.87,2500
10/17/2001,13:42,53.95,53.95,53.95,53.95,2500
10/17/2001,13:48,54.04,54.04,54.04,54.04,25000
10/17/2001,13:53,54.15,54.15,54.15,54.15,100
10/17/2001,13:58,54.19,54.19,54.19,54.19,200
10/17/2001,14:00,54.06,54.06,53.96,53.96,1000
10/17/2001,14:01,53.91,53.91,53.9,53.9,5500
10/17/2001,14:03,53.7,53.7,53.7,53.7,25000
10/17/2001,14:06,53.62,53.7,53.62,53.7,111000
10/17/2001,14:07,53.72,53.72,53.72,53.72,600
10/17/2001,14:08,53.7,53.7,53.62,53.62,13000
10/17/2001,14:10,53.65,53.65,53.6,53.6,30400
10/17/2001,14:12,53.46,53.46,53.46,53.46,500
10/17/2001,14:13,53.45,53.45,53.38,53.38,2300
10/17/2001,14:16,53.63,53.63,53.63,53.63,5500
10/17/2001,14:19,53.44,53.44,53.44,53.44,3000
10/17/2001,14:20,53.44,53.44,53.44,53.44,7000
10/17/2001,14:21,53.44,53.44,53.44,53.44,50000
10/17/2001,14:31,53.75,53.75,53.75,53.75,1000
10/17/2001,14:36,53.76,53.76,53.57,53.62,2200
10/17/2001,14:37,53.82,53.82,53.82,53.82,500
10/17/2001,14:42,53.85,53.85,53.85,53.85,5000
10/17/2001,14:48,53.64,53.64,53.64,53.64,500
10/17/2001,14:49,53.64,53.64,53.64,53.64,2100
10/17/2001,14:58,53.75,53.75,53.73,53.73,800
10/17/2001,15:03,53.63,53.63,53.63,53.63,500
10/17/2001,15:06,53.55,53.55,53.55,53.55,400
10/17/2001,15:10,53.62,53.62,53.62,53.62,400
10/17/2001,15:11,53.5,53.5,53.5,53.5,4000
10/17/2001,15:15,53.52,53.52,53.52,53.52,10000
10/17/2001,15:17,53.75,53.75,53.75,53.75,500
10/17/2001,15:20,53.6,53.6,53.6,53.6,200
10/17/2001,15:22,53.57,53.57,53.57,53.57,200
10/17/2001,15:26,53.45,53.45,53.45,53.45,100
10/17/2001,15:31,53.6,53.6,53.6,53.6,9800
10/17/2001,15:32,53.72,53.72,53.72,53.72,100
10/17/2001,15:37,53.6,53.6,53.6,53.6,100
10/17/2001,15:38,53.43,53.43,53.43,53.43,300
10/17/2001,15:40,53.54,53.54,53.54,53.54,100
10/17/2001,15:42,53.32,53.32,53.21,53.21,2000
10/17/2001,15:43,53.02,53.02,53.02,53.02,1000
10/17/2001,15:46,53.1,53.1,53.1,53.1,10000
10/17/2001,15:50,53.04,53.04,53.02,53.02,700
10/17/2001,15:51,53.04,53.04,53.04,53.04,2100
10/17/2001,15:55,53.37,53.37,53.37,53.37,200
10/17/2001,15:56,53.2,53.2,53.2,53.2,10000
10/18/2001,09:37,52.85,52.85,52.85,52.85,5300
10/18/2001,09:38,52.87,52.87,52.87,52.87,5000
10/18/2001,09:39,52.57,52.57,52.57,52.57,100
10/18/2001,09:43,52.73,52.8,52.73,52.8,700
10/18/2001,09:44,52.7,52.7,52.7,52.7,400
10/18/2001,09:46,52.6,52.6,52.6,52.6,1800
10/18/2001,09:47,52.5,52.53,52.36,52.53,2000
10/18/2001,09:58,52.1,52.25,52.1,52.16,1200
10/18/2001,10:00,52,52,52,52,5000
10/18/2001,10:01,51.85,51.85,51.85,51.85,200
10/18/2001,10:02,51.85,51.85,51.85,51.85,1000
10/18/2001,10:05,51.85,51.85,51.85,51.85,500
10/18/2001,10:06,51.85,51.85,51.75,51.75,25000
10/18/2001,10:07,51.85,51.85,51.85,51.85,10000
10/18/2001,10:09,51.75,51.75,51.75,51.75,500
10/18/2001,10:13,51.62,51.62,51.62,51.62,2000
10/18/2001,10:14,51.75,51.75,51.6,51.6,5100
10/18/2001,10:18,51.47,51.47,51.47,51.47,300
10/18/2001,10:19,51.25,51.54,51.25,51.54,2200
10/18/2001,10:22,51.64,51.64,51.64,51.64,2000
10/18/2001,10:23,51.66,51.66,51.66,51.66,1000
10/18/2001,10:24,51.49,51.49,51.49,51.49,300
10/18/2001,10:27,51.45,51.45,51.45,51.45,54000
10/18/2001,10:52,51.82,51.82,51.82,51.82,100
10/18/2001,10:58,51.43,51.43,51.43,51.43,200
10/18/2001,11:16,51.9,51.9,51.9,51.9,200
10/18/2001,11:19,51.52,51.52,51.52,51.52,100
10/18/2001,11:20,51.52,51.52,51.52,51.52,100
10/18/2001,11:22,51.54,51.54,51.54,51.54,100
10/18/2001,11:25,51.51,51.51,51.5,51.5,200
10/18/2001,11:26,51.5,51.5,51.5,51.5,200
10/18/2001,11:27,51.32,51.32,51.3,51.3,2200
10/18/2001,11:31,51.28,51.28,51.28,51.28,400
10/18/2001,11:54,51.44,51.44,51.44,51.44,100
10/18/2001,12:11,51.21,51.21,51.21,51.21,400
10/18/2001,12:46,51.25,51.25,51.25,51.25,4000
10/18/2001,12:47,51.31,51.31,51.3,51.3,300
10/18/2001,13:00,51.2,51.2,51.2,51.2,3000
10/18/2001,13:02,51.06,51.06,51.06,51.06,1000
10/18/2001,13:08,51.13,51.13,51.13,51.13,100
10/18/2001,13:15,51.13,51.13,51.13,51.13,100
10/18/2001,13:18,51.15,51.15,51.15,51.15,1500
10/18/2001,13:27,51.1,51.1,51.1,51.1,2000
10/18/2001,13:42,51.26,51.26,51.26,51.26,200
10/18/2001,13:46,51.1,51.1,51.1,51.1,1000
10/18/2001,13:54,51,51,51,51,5000
10/18/2001,13:57,50.87,50.87,50.87,50.87,200
10/18/2001,14:00,51,51,51,51,300
10/18/2001,14:01,50.88,50.88,50.88,50.88,2900
10/18/2001,14:03,51.14,51.14,51.14,51.14,1000
10/18/2001,14:05,51.2,51.2,51.2,51.2,100
10/18/2001,14:07,51.09,51.09,51.09,51.09,15000
10/18/2001,14:22,51.05,51.05,51.05,51.05,3000
10/18/2001,14:24,51.05,51.05,51.05,51.05,2000
10/18/2001,14:35,51.19,51.19,51.19,51.19,500
10/18/2001,14:38,51.2,51.2,51.2,51.2,1500
10/18/2001,14:44,51.3,51.3,51.3,51.3,100
10/18/2001,14:48,51.32,51.32,51.32,51.32,25000
10/18/2001,14:49,51.4,51.4,51.4,51.4,45000
10/18/2001,14:51,51.45,51.45,51.45,51.45,500
10/18/2001,14:54,51.45,51.45,51.45,51.45,1500
10/18/2001,14:57,51.35,51.35,51.35,51.35,500
10/18/2001,14:58,51.3,51.3,51.3,51.3,200
10/18/2001,15:03,51.2,51.2,51.2,51.2,25000
10/18/2001,15:27,51.33,51.33,51.2,51.2,33000
10/18/2001,15:28,51.2,51.2,51.2,51.2,5000
10/18/2001,15:29,51.1,51.2,51.1,51.2,15000
10/18/2001,15:30,51.07,51.07,51.07,51.07,1000
10/18/2001,15:31,51.07,51.07,51.07,51.07,1000
10/18/2001,15:43,51.19,51.19,51.19,51.19,100
10/18/2001,15:46,51.2,51.2,51.2,51.2,400
10/18/2001,15:47,51.26,51.26,51.26,51.26,900
10/18/2001,15:50,51.33,51.33,51.33,51.33,100
10/18/2001,15:57,51.33,51.33,51.33,51.33,300
10/18/2001,15:58,51.34,51.34,51.34,51.34,100
10/19/2001,09:40,51.47,51.47,51.47,51.47,3300
10/19/2001,09:43,51.2,51.2,51.2,51.2,100000
10/19/2001,09:45,50.99,51.05,50.99,51.05,30100
10/19/2001,09:48,51,51.02,51,51.02,5000
10/19/2001,09:50,51.09,51.09,51.09,51.09,2000
10/19/2001,09:51,51,51,51,51,1000
10/19/2001,09:56,51.11,51.11,51.11,51.11,200
10/19/2001,10:01,50.67,50.67,50.67,50.67,100
10/19/2001,10:02,50.79,50.79,50.52,50.52,2100
10/19/2001,10:05,50.63,50.63,50.63,50.63,10000
10/19/2001,10:10,50.5,50.5,50.5,50.5,5100
10/19/2001,10:12,50.58,50.58,50.58,50.58,900
10/19/2001,10:14,50.4,50.4,50.4,50.4,20000
10/19/2001,10:19,50.5,50.5,50.5,50.5,1000
10/19/2001,10:21,50.6,50.6,50.34,50.34,900
10/19/2001,10:24,50.63,50.63,50.63,50.63,9000
10/19/2001,10:26,50.45,50.45,50.45,50.45,200
10/19/2001,10:29,50.5,50.5,50.5,50.5,100
10/19/2001,10:35,50.5,50.5,50.5,50.5,200
10/19/2001,10:37,50.43,50.43,50.43,50.43,1000
10/19/2001,10:46,50,50,50,50,5600
10/19/2001,10:47,49.99,49.99,49.99,49.99,700
10/19/2001,10:50,49.86,49.86,49.86,49.86,600
10/19/2001,11:16,50.4,50.4,50.4,50.4,500
10/19/2001,11:21,50.61,50.61,50.61,50.61,200
10/19/2001,11:28,50.7,50.7,50.7,50.7,15000
10/19/2001,11:30,50.8,50.8,50.8,50.8,10000
10/19/2001,11:31,51.21,51.21,50.85,50.85,86600
10/19/2001,11:34,51.37,51.37,51.37,51.37,3000
10/19/2001,11:35,51.41,51.41,51.41,51.41,5000
10/19/2001,11:36,51.18,51.21,51.18,51.21,3500
10/19/2001,11:39,51.08,51.08,51.08,51.08,2000
10/19/2001,11:40,51.2,51.2,51.2,51.2,1800
10/19/2001,11:41,51.2,51.2,51.2,51.2,1000
10/19/2001,11:42,51.2,51.2,51.2,51.2,17200
10/19/2001,11:46,51.02,51.02,51.02,51.02,2000
10/19/2001,11:48,50.8,50.8,50.8,50.8,1500
10/19/2001,11:49,50.8,50.8,50.8,50.8,1500
10/19/2001,11:51,51.07,51.07,51.07,51.07,400
10/19/2001,12:01,50.82,50.82,50.82,50.82,2000
10/19/2001,12:03,50.81,50.81,50.81,50.81,3000
10/19/2001,12:15,51.1,51.1,51.1,51.1,30000
10/19/2001,12:21,51.11,51.11,51.11,51.11,500
10/19/2001,12:24,51.24,51.24,51.24,51.24,1000
10/19/2001,12:30,51.28,51.28,51.28,51.28,1000
10/19/2001,12:31,51.28,51.28,51.28,51.28,1000
10/19/2001,12:32,51.26,51.35,51.26,51.32,6500
10/19/2001,12:33,51.35,51.35,51.33,51.33,3000
10/19/2001,12:34,51.43,51.43,51.43,51.43,10000
10/19/2001,12:35,51.4,51.4,51.4,51.4,500
10/19/2001,12:37,51.49,51.59,51.49,51.59,3500
10/19/2001,12:38,51.43,51.43,51.43,51.43,20000
10/19/2001,12:42,51.5,51.5,51.5,51.5,1000
10/19/2001,12:45,51.55,51.55,51.55,51.55,30000
10/19/2001,12:52,52.11,52.11,52,52,11100
10/19/2001,12:57,52.05,52.05,52.05,52.05,2000
10/19/2001,12:58,52.05,52.05,52.05,52.05,25000
10/19/2001,13:10,52,52,52,52,5000
10/19/2001,13:22,52.1,52.1,52.1,52.1,500
10/19/2001,13:24,52.12,52.12,52.12,52.12,5000
10/19/2001,13:27,52.19,52.19,52.19,52.19,400
10/19/2001,13:28,52.2,52.2,52.2,52.2,5000
10/19/2001,13:29,52.27,52.27,52.27,52.27,500
10/19/2001,13:31,52.4,52.4,52.4,52.4,5000
10/19/2001,13:33,52.43,52.43,52.43,52.43,1000
10/19/2001,13:36,52.6,52.6,52.6,52.6,1000
10/19/2001,13:37,52.65,52.65,52.61,52.61,5000
10/19/2001,13:38,52.63,52.65,52.63,52.65,4000
10/19/2001,13:44,52.65,52.65,52.62,52.62,10000
10/19/2001,13:45,52.5,52.5,52.5,52.5,5000
10/19/2001,13:46,52.5,52.5,52.44,52.44,15000
10/19/2001,13:47,52.5,52.5,52.5,52.5,10000
10/19/2001,13:48,52.5,52.5,52.5,52.5,15000
10/19/2001,13:53,52.6,52.6,52.6,52.6,200
10/19/2001,13:54,52.65,52.65,52.65,52.65,3000
10/19/2001,13:55,52.65,52.65,52.65,52.65,1000
10/19/2001,13:57,52.65,52.65,52.65,52.65,2100
10/19/2001,14:00,52.53,52.53,52.53,52.53,300
10/19/2001,14:02,52.6,52.6,52.6,52.6,200
10/19/2001,14:04,52.75,52.75,52.75,52.75,5000
10/19/2001,14:05,52.75,52.75,52.75,52.75,100
10/19/2001,14:09,52.87,52.87,52.87,52.87,5000
10/19/2001,14:10,52.87,52.87,52.87,52.87,100
10/19/2001,14:11,52.87,53.01,52.87,53.01,1600
10/19/2001,14:12,53.1,53.1,53,53,1200
10/19/2001,14:13,53.09,53.09,53.09,53.09,2000
10/19/2001,14:15,53.09,53.1,53.09,53.1,5100
10/19/2001,14:22,52.98,52.98,52.98,52.98,1000
10/19/2001,14:23,52.94,52.94,52.94,52.94,400
10/19/2001,14:26,52.75,52.75,52.75,52.75,2000
10/19/2001,14:27,52.63,52.63,52.63,52.63,3000
10/19/2001,14:32,52.66,52.75,52.66,52.75,400
10/19/2001,14:33,53,53,53,53,700
10/19/2001,14:37,52.98,52.98,52.75,52.75,10600
10/19/2001,14:40,52.88,52.88,52.88,52.88,500
10/19/2001,14:46,52.81,52.81,52.81,52.81,500
10/19/2001,14:47,52.81,52.81,52.81,52.81,500
10/19/2001,14:51,52.95,52.95,52.95,52.95,1500
10/19/2001,14:52,52.9,52.9,52.9,52.9,5000
10/19/2001,14:54,52.9,52.9,52.9,52.9,5000
10/19/2001,14:55,52.95,52.95,52.95,52.95,500
10/19/2001,14:56,52.9,52.9,52.9,52.9,1000
10/19/2001,14:58,52.85,52.85,52.85,52.85,16600
10/19/2001,14:59,52.8,52.8,52.8,52.8,1000
10/19/2001,15:02,52.8,52.8,52.8,52.8,10000
10/19/2001,15:03,52.82,52.82,52.82,52.82,200
10/19/2001,15:06,52.7,52.7,52.7,52.7,10000
10/19/2001,15:15,52.69,52.69,52.69,52.69,5000
10/19/2001,15:18,52.86,52.86,52.86,52.86,1000
10/19/2001,15:27,52.89,52.89,52.89,52.89,1500
10/19/2001,15:29,52.69,52.69,52.69,52.69,100
10/19/2001,15:36,52.85,52.88,52.85,52.88,16700
10/19/2001,15:43,52.95,52.95,52.95,52.95,100
10/19/2001,15:47,52.9,52.9,52.9,52.9,200
10/19/2001,15:48,52.9,52.9,52.9,52.9,8800
10/19/2001,15:52,52.8,52.8,52.8,52.8,10000
10/19/2001,15:56,52.88,52.88,52.88,52.88,200
10/19/2001,16:01,52.9,52.9,52.9,52.9,50000
10/22/2001,09:37,53.46,53.46,53.46,53.46,1900
10/22/2001,09:39,54.02,54.02,54.02,54.02,100
10/22/2001,09:41,53.8,53.8,53.8,53.8,25000
10/22/2001,09:42,53.71,53.71,53.71,53.71,200
10/22/2001,09:44,53.5,53.5,53.5,53.5,6300
10/22/2001,09:45,53.25,53.25,53.25,53.25,1500
10/22/2001,09:47,53.01,53.01,53.01,53.01,7000
10/22/2001,09:48,53,53,53,53,10000
10/22/2001,09:49,52.9,53,52.9,53,10400
10/22/2001,09:57,52.53,52.53,52.53,52.53,1000
10/22/2001,09:58,52.38,52.38,52.38,52.38,100
10/22/2001,10:00,52.5,52.5,52.47,52.47,15000
10/22/2001,10:01,52.47,52.47,52.47,52.47,10000
10/22/2001,10:02,52.45,52.45,52.45,52.45,10000
10/22/2001,10:03,52.45,52.45,52.45,52.45,100
10/22/2001,10:08,52.32,52.32,52.2,52.2,55000
10/22/2001,10:09,52.2,52.2,52.2,52.2,3000
10/22/2001,10:10,52.2,52.2,52.2,52.2,2000
10/22/2001,10:13,52.3,52.3,52.15,52.15,22900
10/22/2001,10:14,52.25,52.25,52.25,52.25,5000
10/22/2001,10:18,52.6,52.6,52.6,52.6,20000
10/22/2001,10:19,52.6,52.6,52.6,52.6,5000
10/22/2001,10:21,52.57,52.57,52.57,52.57,3000
10/22/2001,10:22,52.51,52.51,52.51,52.51,5000
10/22/2001,10:23,52.51,52.51,52.51,52.51,2500
10/22/2001,10:31,52.7,52.7,52.7,52.7,300
10/22/2001,10:32,52.65,53,52.65,53,8600
10/22/2001,10:39,53.24,53.24,53.24,53.24,1000
10/22/2001,10:40,53.25,53.67,53.25,53.55,2500
10/22/2001,10:41,53.69,53.69,53.69,53.69,500
10/22/2001,10:48,53.62,53.62,53.62,53.62,1000
10/22/2001,10:50,53.75,53.75,53.75,53.75,10000
10/22/2001,10:53,54,54.03,54,54,8500
10/22/2001,10:58,53.81,53.81,53.81,53.81,9000
10/22/2001,11:02,54,54,54,54,7700
10/22/2001,11:03,54,54,54,54,5000
10/22/2001,11:07,54,54,54,54,5200
10/22/2001,11:08,54.01,54.01,54.01,54.01,1000
10/22/2001,11:09,54,54,54,54,10000
10/22/2001,11:12,54.2,54.2,54.2,54.2,1700
10/22/2001,11:13,54.21,54.24,54.21,54.24,15000
10/22/2001,11:17,54,54,54,54,1000
10/22/2001,11:19,54,54,54,54,2000
10/22/2001,11:20,53.94,53.94,53.94,53.94,3000
10/22/2001,11:21,53.94,53.94,53.94,53.94,5000
10/22/2001,11:22,54.05,54.05,54.05,54.05,1000
10/22/2001,11:25,54.09,54.09,54.09,54.09,1000
10/22/2001,11:28,54.05,54.05,54.05,54.05,1000
10/22/2001,11:33,54.16,54.16,54.16,54.16,300
10/22/2001,11:47,53.9,53.9,53.9,53.9,3400
10/22/2001,11:50,53.9,53.9,53.9,53.9,3000
10/22/2001,12:08,54,54,54,54,100
10/22/2001,12:23,54,54,54,54,1000
10/22/2001,12:28,54.15,54.15,54.15,54.15,1000
10/22/2001,12:29,54.25,54.25,54.25,54.25,12000
10/22/2001,12:51,54.42,54.42,54.42,54.42,1800
10/22/2001,13:10,54.45,54.45,54.44,54.44,1200
10/22/2001,13:11,54.5,54.5,54.5,54.5,1000
10/22/2001,13:12,54.57,54.57,54.57,54.57,500
10/22/2001,13:13,54.75,54.75,54.75,54.75,5000
10/22/2001,13:15,54.68,54.68,54.66,54.66,10000
10/22/2001,13:16,54.5,54.5,54.5,54.5,15000
10/22/2001,13:25,54.61,54.61,54.61,54.61,100
10/22/2001,13:28,54.39,54.39,54.39,54.39,100
10/22/2001,13:30,54.42,54.42,54.42,54.42,10000
10/22/2001,13:39,54.22,54.22,54.22,54.22,2000
10/22/2001,14:46,54.4,54.4,54.4,54.4,1000
10/22/2001,14:49,54.5,54.5,54.5,54.5,100
10/22/2001,14:53,54.5,54.5,54.5,54.5,300
10/22/2001,14:59,54.49,54.49,54.49,54.49,500
10/22/2001,15:00,54.5,54.5,54.5,54.5,500
10/22/2001,15:01,54.5,54.5,54.5,54.5,500
10/22/2001,15:05,54.67,54.67,54.67,54.67,5000
10/22/2001,15:10,54.56,54.56,54.56,54.56,100
10/22/2001,15:12,54.48,54.48,54.48,54.48,2700
10/22/2001,15:17,54.6,54.6,54.6,54.6,1000
10/22/2001,15:26,54.58,54.58,54.58,54.58,200
10/22/2001,15:29,54.58,54.58,54.58,54.58,800
10/22/2001,15:31,54.6,54.6,54.59,54.59,4500
10/22/2001,15:32,54.59,54.59,54.59,54.59,1000
10/22/2001,15:34,54.6,54.6,54.6,54.6,600
10/22/2001,15:36,54.65,54.65,54.65,54.65,2000
10/22/2001,15:37,54.65,54.65,54.65,54.65,7300
10/22/2001,15:41,54.59,54.59,54.59,54.59,1000
10/22/2001,15:56,54.5,54.5,54.5,54.5,1000
10/22/2001,15:58,54.43,54.54,54.43,54.54,4000
10/23/2001,09:39,54.4,54.4,54.4,54.4,2600
10/23/2001,09:40,54.15,54.15,54.15,54.15,2000
10/23/2001,09:41,54,54,54,54,100
10/23/2001,09:42,53.72,53.85,53.72,53.85,3000
10/23/2001,09:43,53.75,53.75,53.75,53.75,200
10/23/2001,09:44,53.75,53.99,53.75,53.77,2600
10/23/2001,09:50,54.25,54.25,54.25,54.25,3000
10/23/2001,09:52,54.26,54.26,54.26,54.26,3000
10/23/2001,09:53,54.56,54.56,54.56,54.56,100
10/23/2001,09:54,54.9,54.9,54.9,54.9,25000
10/23/2001,09:55,54.97,55,54.97,55,22800
10/23/2001,09:56,55.2,55.29,55.2,55.29,800
10/23/2001,09:57,55.11,55.34,55.11,55.34,1500
10/23/2001,09:58,55.34,55.34,55.25,55.25,2500
10/23/2001,09:59,55.4,55.4,55.4,55.4,1800
10/23/2001,10:00,55.31,55.31,55.31,55.31,1000
10/23/2001,10:01,55.66,55.66,55.66,55.66,200
10/23/2001,10:02,55.49,55.49,55.49,55.49,1900
10/23/2001,10:03,55.72,55.72,55.72,55.72,2500
10/23/2001,10:04,55.72,55.72,55.72,55.72,1000
10/23/2001,10:05,55.8,55.8,55.74,55.74,12000
10/23/2001,10:06,55.74,55.78,55.74,55.78,5300
10/23/2001,10:07,55.72,55.79,55.72,55.74,4000
10/23/2001,10:09,55.75,55.75,55.75,55.75,200
10/23/2001,10:10,55.82,55.82,55.82,55.82,200
10/23/2001,10:11,55.91,55.91,55.9,55.9,29900
10/23/2001,10:15,55.87,55.87,55.87,55.87,1000
10/23/2001,10:17,56,56.2,56,56.2,12200
10/23/2001,10:18,56.02,56.02,56.02,56.02,1000
10/23/2001,10:20,56.25,56.25,56.25,56.25,300
10/23/2001,10:21,56.32,56.32,56.32,56.32,1000
10/23/2001,10:22,56.28,56.28,56.28,56.28,200
10/23/2001,10:23,56.58,56.58,56.58,56.58,1000
10/23/2001,10:26,56.5,56.5,56.4,56.4,2000
10/23/2001,10:27,56.65,56.65,56.65,56.65,20000
10/23/2001,10:28,56.53,56.53,56.53,56.53,1000
10/23/2001,10:29,56.52,56.52,56.52,56.52,100
10/23/2001,10:32,56.5,56.5,56.5,56.5,11000
10/23/2001,10:33,56.44,56.65,56.4,56.65,25400
10/23/2001,10:35,56.65,56.65,56.65,56.65,25000
10/23/2001,10:36,56.63,56.63,56.63,56.63,1000
10/23/2001,10:37,56.63,56.7,56.63,56.7,20000
10/23/2001,10:38,56.69,56.69,56.66,56.66,10100
10/23/2001,10:39,56.8,56.8,56.8,56.8,5000
10/23/2001,10:41,56.99,57,56.98,56.98,23300
10/23/2001,10:43,57.18,57.31,57.04,57.31,3000
10/23/2001,10:45,56.94,56.94,56.94,56.94,2000
10/23/2001,10:48,56.86,56.86,56.86,56.86,1000
10/23/2001,10:49,56.95,56.95,56.95,56.95,100
10/23/2001,10:50,56.98,56.98,56.98,56.98,200
10/23/2001,10:51,56.86,56.86,56.86,56.86,500
10/23/2001,10:52,56.86,56.86,56.85,56.85,10200
10/23/2001,10:54,56.64,56.75,56.64,56.7,108200
10/23/2001,10:55,56.7,56.7,56.56,56.7,5000
10/23/2001,10:56,56.65,56.65,56.65,56.65,1000
10/23/2001,11:04,56.71,56.75,56.71,56.75,15500
10/23/2001,11:07,56.75,56.75,56.75,56.75,3000
10/23/2001,11:08,56.75,56.75,56.75,56.75,2000
10/23/2001,11:11,56.77,56.77,56.77,56.77,100
10/23/2001,11:17,56.55,56.73,56.55,56.73,2000
10/23/2001,11:20,56.66,56.66,56.66,56.66,100
10/23/2001,11:27,56.41,56.41,56.41,56.41,500
10/23/2001,11:33,56.3,56.3,56.13,56.13,1500
10/23/2001,11:34,56.11,56.3,56.11,56.3,25200
10/23/2001,11:35,56.1,56.1,56.1,56.1,100
10/23/2001,11:37,56.04,56.04,56.04,56.04,2700
10/23/2001,11:45,56.48,56.48,56.48,56.48,300
10/23/2001,11:47,56.22,56.22,56.22,56.22,1000
10/23/2001,11:48,56.4,56.4,56.3,56.3,12900
10/23/2001,11:49,56.28,56.28,56.28,56.28,500
10/23/2001,11:50,56.25,56.45,56.25,56.45,5200
10/23/2001,11:59,56.25,56.25,56.25,56.25,500
10/23/2001,12:00,56.16,56.16,56.16,56.16,4500
10/23/2001,12:01,56.16,56.16,56.14,56.14,6000
10/23/2001,12:02,56.15,56.15,56.14,56.14,5500
10/23/2001,12:04,56.08,56.08,56.08,56.08,700
10/23/2001,12:05,56.08,56.08,56.08,56.08,200
10/23/2001,12:06,56.02,56.2,56.02,56.2,11000
10/23/2001,12:07,56.2,56.2,56.2,56.2,4000
10/23/2001,12:08,56.17,56.17,56.17,56.17,1000
10/23/2001,12:14,56.26,56.26,56.26,56.26,600
10/23/2001,12:15,56.28,56.28,56.28,56.28,2500
10/23/2001,12:24,56.3,56.3,56.3,56.3,100
10/23/2001,12:25,56.01,56.01,56.01,56.01,1000
10/23/2001,12:31,56.04,56.04,56.04,56.04,100
10/23/2001,12:38,56,56.15,56,56.15,10400
10/23/2001,12:40,55.95,55.95,55.95,55.95,7000
10/23/2001,12:41,56.04,56.04,56.04,56.04,300
10/23/2001,12:42,55.9,55.9,55.9,55.9,25000
10/23/2001,12:43,55.86,55.86,55.86,55.86,100
10/23/2001,12:44,56.07,56.07,56.07,56.07,100
10/23/2001,12:51,56.2,56.2,56.2,56.2,5000
10/23/2001,12:52,56.27,56.27,56.27,56.27,200
10/23/2001,13:02,56.1,56.1,56.1,56.1,1000
10/23/2001,13:17,55.75,55.75,55.75,55.75,7000
10/23/2001,13:18,55.75,55.76,55.75,55.76,6500
10/23/2001,13:20,55.74,55.74,55.74,55.74,10000
10/23/2001,13:22,55.68,55.68,55.52,55.52,1200
10/23/2001,13:25,55.5,55.5,55.5,55.5,10000
10/23/2001,13:27,55.32,55.32,55.32,55.32,10000
10/23/2001,13:29,55.37,55.37,55.37,55.37,5000
10/23/2001,13:32,55.48,55.5,55.48,55.5,5500
10/23/2001,13:34,55.6,55.6,55.6,55.6,100
10/23/2001,13:37,55.5,55.5,55.5,55.5,10000
10/23/2001,13:39,55.4,55.4,55.4,55.4,10000
10/23/2001,13:40,55.4,55.4,55.4,55.4,14000
10/23/2001,13:41,55.5,55.5,55.5,55.5,6000
10/23/2001,13:43,55.38,55.38,55.38,55.38,3000
10/23/2001,13:44,55.41,55.41,55.41,55.41,10000
10/23/2001,13:47,55.61,55.61,55.61,55.61,17000
10/23/2001,13:48,55.6,55.6,55.6,55.6,10000
10/23/2001,13:51,55.61,55.61,55.61,55.61,20000
10/23/2001,13:55,55.77,55.77,55.77,55.77,500
10/23/2001,13:56,55.75,55.75,55.75,55.75,4000
10/23/2001,13:57,55.75,55.75,55.75,55.75,6000
10/23/2001,14:02,55.96,55.96,55.96,55.96,1000
10/23/2001,14:05,55.8,55.8,55.8,55.8,7000
10/23/2001,14:06,55.8,55.8,55.8,55.8,3000
10/23/2001,14:08,55.71,55.71,55.7,55.7,10100
10/23/2001,14:09,55.66,55.66,55.66,55.66,100
10/23/2001,14:10,55.7,55.7,55.7,55.7,5000
10/23/2001,14:11,55.7,55.7,55.7,55.7,10000
10/23/2001,14:12,55.67,55.67,55.67,55.67,2700
10/23/2001,14:13,55.67,55.67,55.67,55.67,500
10/23/2001,14:15,55.7,55.7,55.7,55.7,5000
10/23/2001,14:19,55.74,55.74,55.65,55.67,10400
10/23/2001,14:20,55.6,55.6,55.6,55.6,500
10/23/2001,14:23,55.36,55.36,55.35,55.35,14000
10/23/2001,14:24,55.32,55.32,55.3,55.3,12500
10/23/2001,14:25,55.35,55.35,55.35,55.35,300
10/23/2001,14:27,55.46,55.46,55.46,55.46,300
10/23/2001,14:32,55.53,55.53,55.4,55.4,15400
10/23/2001,14:34,55.4,55.4,55.4,55.4,10000
10/23/2001,14:35,55.37,55.37,55.37,55.37,1000
10/23/2001,14:37,55.53,55.53,55.38,55.38,600
10/23/2001,14:39,55.6,55.6,55.6,55.6,50000
10/23/2001,14:42,55.44,55.44,55.44,55.44,4000
10/23/2001,14:44,55.46,55.46,55.46,55.46,200
10/23/2001,14:46,55.5,55.5,55.5,55.5,300
10/23/2001,14:47,55.4,55.4,55.4,55.4,10000
10/23/2001,14:50,55.44,55.44,55.44,55.44,100
10/23/2001,14:54,55.55,55.58,55.55,55.58,800
10/23/2001,14:59,55.59,55.59,55.59,55.59,900
10/23/2001,15:01,55.4,55.4,55.4,55.4,10300
10/23/2001,15:17,55.27,55.27,55.27,55.27,100
10/23/2001,15:19,55.48,55.48,55.3,55.3,25100
10/23/2001,15:20,55.33,55.33,55.3,55.3,1000
10/23/2001,15:21,55.31,55.31,55.31,55.31,2000
10/23/2001,15:31,55.25,55.25,55.25,55.25,500
10/23/2001,15:32,55.25,55.25,55.25,55.25,500
10/23/2001,15:38,55.3,55.3,55.3,55.3,5000
10/23/2001,15:42,55.4,55.4,55.4,55.4,100
10/23/2001,15:44,55.43,55.43,55.39,55.39,400
10/23/2001,15:48,55.39,55.39,55.39,55.39,1000
10/23/2001,15:50,55.47,55.47,55.47,55.47,200
10/23/2001,15:51,55.3,55.3,55.3,55.3,200
10/23/2001,15:55,55.45,55.45,55.45,55.45,100
10/24/2001,09:35,55,55.03,55,55.03,12500
10/24/2001,09:36,54.54,54.54,54.4,54.4,2500
10/24/2001,09:37,54.28,54.28,54.28,54.28,100
10/24/2001,09:38,54.25,54.25,54.25,54.25,5000
10/24/2001,09:39,54.25,54.25,54.25,54.25,7300
10/24/2001,09:41,54,54.01,53.99,54.01,1600
10/24/2001,09:42,53.92,53.92,53.92,53.92,200
10/24/2001,09:44,53.9,54.01,53.9,53.91,31600
10/24/2001,09:45,54.02,54.03,54.02,54.03,15500
10/24/2001,09:46,54.05,54.05,54.05,54.05,25000
10/24/2001,09:48,54.15,54.15,54.15,54.15,3000
10/24/2001,09:49,54.16,54.16,54.12,54.12,1100
10/24/2001,09:51,54.11,54.11,54.11,54.11,1500
10/24/2001,09:59,54.41,54.41,54.41,54.41,1000
10/24/2001,10:00,54.32,54.32,54.16,54.16,1000
10/24/2001,10:01,54.52,54.52,54.52,54.52,500
10/24/2001,10:02,54.7,54.7,54.7,54.7,100
10/24/2001,10:03,54.75,54.75,54.75,54.75,200
10/24/2001,10:04,54.72,54.75,54.72,54.75,5800
10/24/2001,10:05,54.72,54.72,54.72,54.72,300
10/24/2001,10:08,54.5,54.5,54.26,54.26,6000
10/24/2001,10:13,54.15,54.15,54.15,54.15,500
10/24/2001,10:15,54.02,54.04,54.02,54.04,200
10/24/2001,10:17,54.23,54.23,54.23,54.23,1500
10/24/2001,10:18,54.23,54.23,54.23,54.23,1500
10/24/2001,10:20,54.1,54.1,54.1,54.1,100
10/24/2001,10:23,54.03,54.1,54.03,54.1,600
10/24/2001,10:24,54.01,54.01,53.99,53.99,700
10/24/2001,10:28,54.04,54.04,54.04,54.04,10000
10/24/2001,10:30,53.85,53.85,53.85,53.85,200
10/24/2001,10:32,53.96,53.96,53.96,53.96,500
10/24/2001,10:34,53.9,53.9,53.9,53.9,200
10/24/2001,10:35,54.15,54.15,54.15,54.15,1000
10/24/2001,10:38,54.14,54.14,54.14,54.14,100
10/24/2001,10:39,54.14,54.14,54.08,54.08,700
10/24/2001,10:40,54.06,54.06,54.06,54.06,500
10/24/2001,10:41,54.09,54.09,54.09,54.09,3000
10/24/2001,10:42,54.25,54.29,54.25,54.29,200
10/24/2001,10:48,54.1,54.1,54.1,54.1,600
10/24/2001,10:51,54.12,54.12,54.12,54.12,200
10/24/2001,11:01,53.89,53.89,53.89,53.89,3500
10/24/2001,11:07,54,54,54,54,1000
10/24/2001,11:08,53.8,53.8,53.8,53.8,300
10/24/2001,11:14,53.82,53.82,53.8,53.8,2200
10/24/2001,11:15,53.75,53.75,53.7,53.7,600
10/24/2001,11:16,53.86,53.86,53.75,53.75,50500
10/24/2001,11:18,53.64,53.65,53.64,53.65,2300
10/24/2001,11:20,53.52,53.52,53.52,53.52,25000
10/24/2001,11:21,53.68,53.68,53.68,53.68,8500
10/24/2001,11:23,53.68,53.68,53.52,53.52,25100
10/24/2001,11:24,53.69,53.69,53.69,53.69,500
10/24/2001,11:34,53.67,53.67,53.67,53.67,500
10/24/2001,11:37,53.76,53.76,53.6,53.6,59000
10/24/2001,11:41,53.71,53.71,53.71,53.71,100
10/24/2001,11:47,53.89,54.03,53.89,54.03,1200
10/24/2001,11:48,53.92,53.92,53.84,53.84,1800
10/24/2001,11:49,53.85,53.85,53.85,53.85,1000
10/24/2001,11:53,54.05,54.05,54.05,54.05,15000
10/24/2001,12:15,53.94,53.94,53.94,53.94,300
10/24/2001,12:31,53.97,53.97,53.97,53.97,1600
10/24/2001,12:42,53.88,53.9,53.88,53.9,700
10/24/2001,12:49,53.89,53.89,53.89,53.89,200
10/24/2001,12:51,53.8,53.8,53.8,53.8,200
10/24/2001,12:52,53.78,53.78,53.78,53.78,4300
10/24/2001,12:54,53.81,53.81,53.81,53.81,1000
10/24/2001,12:55,53.78,53.78,53.78,53.78,5100
10/24/2001,13:02,53.75,53.75,53.75,53.75,5000
10/24/2001,13:03,53.7,53.7,53.7,53.7,7000
10/24/2001,13:06,53.75,53.75,53.75,53.75,4900
10/24/2001,13:08,53.85,53.85,53.75,53.75,5300
10/24/2001,13:09,53.75,53.75,53.75,53.75,200
10/24/2001,13:10,53.72,53.72,53.72,53.72,100
10/24/2001,13:12,53.74,53.75,53.74,53.75,2000
10/24/2001,13:14,53.75,53.75,53.75,53.75,4000
10/24/2001,13:18,53.85,53.85,53.85,53.85,1500
10/24/2001,13:19,53.85,53.85,53.85,53.85,1000
10/24/2001,13:21,53.72,53.72,53.72,53.72,100
10/24/2001,13:23,53.77,53.77,53.77,53.77,10000
10/24/2001,13:27,53.7,53.7,53.7,53.7,7000
10/24/2001,13:30,53.7,53.7,53.65,53.65,18000
10/24/2001,13:31,53.65,53.65,53.6,53.6,12500
10/24/2001,13:32,53.65,53.65,53.65,53.65,1000
10/24/2001,13:36,53.6,53.6,53.6,53.6,200
10/24/2001,13:37,53.55,53.55,53.54,53.54,400
10/24/2001,13:38,53.5,53.5,53.5,53.5,12100
10/24/2001,13:39,53.59,53.59,53.59,53.59,100
10/24/2001,13:40,53.45,53.45,53.45,53.45,500
10/24/2001,13:41,53.33,53.33,53.33,53.33,2000
10/24/2001,13:44,53.28,53.52,53.28,53.52,400
10/24/2001,13:48,53.42,53.42,53.42,53.42,1000
10/24/2001,13:54,53.6,53.6,53.6,53.6,300
10/24/2001,13:55,53.77,53.77,53.77,53.77,100
10/24/2001,13:59,53.81,53.81,53.81,53.81,1100
10/24/2001,14:00,53.89,54.05,53.89,54.05,21500
10/24/2001,14:01,54.1,54.69,54.1,54.69,101500
10/24/2001,14:02,54.75,54.75,54.75,54.75,4000
10/24/2001,14:03,54.64,54.98,54.64,54.98,12000
10/24/2001,14:04,55,55,55,55,12000
10/24/2001,14:05,55.1,55.1,55.1,55.1,600
10/24/2001,14:08,55.1,55.2,55.1,55.2,15100
10/24/2001,14:10,55.16,55.16,55.16,55.16,1000
10/24/2001,14:12,55.13,55.13,55.13,55.13,1500
10/24/2001,14:14,55.05,55.2,55.05,55.2,19000
10/24/2001,14:15,55.16,55.16,55.16,55.16,1000
10/24/2001,14:19,55.01,55.01,55.01,55.01,1000
10/24/2001,14:24,55.02,55.02,55.02,55.02,1000
10/24/2001,14:26,55.1,55.2,55.1,55.2,200
10/24/2001,14:31,55.1,55.1,55.1,55.1,200
10/24/2001,14:34,55.2,55.2,55.2,55.2,1000
10/24/2001,14:37,55.48,55.48,55.35,55.35,1800
10/24/2001,14:38,55.47,55.47,55.47,55.47,200
10/24/2001,14:46,54.82,54.82,54.82,54.82,200
10/24/2001,14:55,55.03,55.03,55.03,55.03,100
10/24/2001,14:56,55.03,55.03,55.03,55.03,100
10/24/2001,15:00,55.23,55.23,55.23,55.23,200
10/24/2001,15:01,55.26,55.26,55.26,55.26,1100
10/24/2001,15:07,55.29,55.29,55.29,55.29,1000
10/24/2001,15:08,55.25,55.25,55.25,55.25,1500
10/24/2001,15:20,54.93,54.93,54.93,54.93,100
10/24/2001,15:25,54.65,54.65,54.65,54.65,5000
10/24/2001,15:26,54.65,54.65,54.65,54.65,1000
10/24/2001,15:28,54.65,54.65,54.65,54.65,5000
10/24/2001,15:31,54.72,54.72,54.72,54.72,3000
10/24/2001,15:35,54.75,54.75,54.75,54.75,200
10/24/2001,15:38,54.75,54.75,54.75,54.75,10000
10/24/2001,15:40,54.72,54.72,54.72,54.72,2000
10/24/2001,15:41,54.72,54.72,54.72,54.72,3000
10/24/2001,15:42,54.67,54.67,54.67,54.67,25000
10/24/2001,15:43,54.75,54.75,54.75,54.75,500
10/24/2001,15:53,54.67,54.67,54.67,54.67,100
10/24/2001,15:54,54.9,54.9,54.9,54.9,700
10/25/2001,09:34,54.28,54.28,54.28,54.28,600
10/25/2001,09:36,54.98,55.07,54.98,55.07,2100
10/25/2001,09:37,55.09,55.2,54.28,55.2,1100
10/25/2001,09:38,55.28,55.28,55.28,55.28,200
10/25/2001,09:41,55.5,55.5,55.5,55.5,7000
10/25/2001,09:42,55.5,55.5,55.5,55.5,5000
10/25/2001,09:43,55.8,55.8,55.77,55.77,1100
10/25/2001,09:46,55.5,55.5,55.5,55.5,200
10/25/2001,09:47,55.83,55.83,55.83,55.83,1000
10/25/2001,09:48,55.57,55.57,55.57,55.57,1000
10/25/2001,09:49,55.61,55.61,55.61,55.61,1000
10/25/2001,09:50,55.75,55.75,55.75,55.75,15900
10/25/2001,09:53,55.89,55.89,55.89,55.89,300
10/25/2001,09:57,55.62,55.62,55.62,55.62,1000
10/25/2001,09:59,55.67,55.67,55.67,55.67,1000
10/25/2001,10:04,55.72,55.75,55.72,55.75,3000
10/25/2001,10:07,55.56,55.56,55.56,55.56,1000
10/25/2001,10:11,55.7,55.7,55.7,55.7,1000
10/25/2001,10:15,56,56,56,56,500
10/25/2001,10:16,56.15,56.15,56.15,56.15,100
10/25/2001,10:20,56.15,56.15,56.05,56.05,20500
10/25/2001,10:24,56.13,56.13,56.13,56.13,500
10/25/2001,10:28,56.35,56.35,56.35,56.35,5000
10/25/2001,10:31,56.2,56.2,56.2,56.2,1000
10/25/2001,10:32,56.27,56.27,56.27,56.27,100
10/25/2001,10:38,56.01,56.01,56.01,56.01,1000
10/25/2001,10:44,56.3,56.3,56.3,56.3,200
10/25/2001,10:45,56.26,56.26,56.26,56.26,200
10/25/2001,10:46,56.1,56.1,56.05,56.05,26000
10/25/2001,10:47,56.08,56.08,55.98,55.98,14000
10/25/2001,10:52,56.05,56.05,56.05,56.05,10100
10/25/2001,10:53,56.27,56.27,56.27,56.27,40000
10/25/2001,10:56,56.49,56.5,56.49,56.5,8300
10/25/2001,10:57,56.5,56.5,56.5,56.5,5000
10/25/2001,11:03,56.4,56.4,56.4,56.4,700
10/25/2001,11:04,56.58,56.58,56.58,56.58,500
10/25/2001,11:10,56.18,56.18,56.18,56.18,1000
10/25/2001,11:16,56.14,56.14,56.14,56.14,100
10/25/2001,11:19,56.2,56.25,56.2,56.25,35900
10/25/2001,11:20,56.25,56.25,56.18,56.18,2400
10/25/2001,11:34,56.4,56.4,56.4,56.4,200
10/25/2001,11:35,56.4,56.4,56.4,56.4,1300
10/25/2001,11:37,56.29,56.29,56.29,56.29,7600
10/25/2001,11:38,56.46,56.46,56.46,56.46,200
10/25/2001,11:51,56.38,56.38,56.38,56.38,1500
10/25/2001,11:52,56.25,56.25,56.25,56.25,10000
10/25/2001,11:54,56.2,56.2,56.2,56.2,500
10/25/2001,11:55,56.3,56.3,56.3,56.3,7000
10/25/2001,11:59,56.33,56.33,56.33,56.33,100
10/25/2001,12:03,56.33,56.35,56.33,56.35,16000
10/25/2001,12:04,56.2,56.2,56.2,56.2,200
10/25/2001,12:05,56.38,56.38,56.38,56.38,400
10/25/2001,12:08,56.5,56.5,56.5,56.5,35000
10/25/2001,12:10,56.4,56.4,56.4,56.4,10000
10/25/2001,12:11,56.5,56.5,56.5,56.5,10000
10/25/2001,12:15,56.55,56.55,56.55,56.55,200
10/25/2001,12:18,56.6,56.6,56.4,56.4,3100
10/25/2001,12:26,56.5,56.5,56.5,56.5,2000
10/25/2001,12:30,56.6,56.6,56.6,56.6,5000
10/25/2001,12:35,56.61,56.61,56.61,56.61,200
10/25/2001,12:43,56.98,57.12,56.98,57.12,2000
10/25/2001,12:46,56.79,56.79,56.79,56.79,1000
10/25/2001,12:49,56.98,56.98,56.98,56.98,100
10/25/2001,12:51,56.78,56.78,56.78,56.78,5000
10/25/2001,12:52,56.66,56.66,56.66,56.66,500
10/25/2001,12:53,56.7,56.7,56.67,56.67,600
10/25/2001,13:09,57.34,57.34,57.34,57.34,300
10/25/2001,13:10,57.36,57.36,57.36,57.36,1000
10/25/2001,13:11,57.36,57.36,57.36,57.36,2000
10/25/2001,13:12,57.44,57.5,57.44,57.5,13000
10/25/2001,13:13,57.62,57.62,57.3,57.3,300
10/25/2001,13:19,57.3,57.3,57.3,57.3,1000
10/25/2001,13:20,57.38,57.38,57.38,57.38,2000
10/25/2001,13:23,57.3,57.3,57.3,57.3,500
10/25/2001,13:25,57.25,57.25,57.25,57.25,2500
10/25/2001,13:31,57.15,57.15,57.15,57.15,1000
10/25/2001,13:34,57.21,57.21,57.21,57.21,5000
10/25/2001,13:35,57.18,57.18,57.18,57.18,10000
10/25/2001,13:36,57.34,57.34,57.34,57.34,500
10/25/2001,13:37,57.15,57.15,57.15,57.15,10000
10/25/2001,13:42,57.27,57.27,57.27,57.27,2000
10/25/2001,13:45,57.25,57.25,57.25,57.25,10000
10/25/2001,13:51,57.6,57.6,57.5,57.5,3000
10/25/2001,13:56,57.71,57.71,57.71,57.71,500
10/25/2001,13:58,57.51,57.51,57.51,57.51,500
10/25/2001,14:01,57.5,57.5,57.5,57.5,1000
10/25/2001,14:02,57.61,57.65,57.61,57.65,1500
10/25/2001,14:03,57.72,57.9,57.72,57.9,400
10/25/2001,14:04,57.75,57.9,57.75,57.9,1500
10/25/2001,14:06,57.93,57.95,57.93,57.95,15000
10/25/2001,14:07,58,58,58,58,15100
10/25/2001,14:10,57.98,57.98,57.98,57.98,500
10/25/2001,14:11,57.88,57.88,57.88,57.88,100000
10/25/2001,14:20,57.67,57.67,57.67,57.67,1000
10/25/2001,14:24,57.96,57.96,57.93,57.93,200
10/25/2001,14:26,57.9,57.9,57.9,57.9,3100
10/25/2001,14:27,57.91,57.91,57.91,57.91,3000
10/25/2001,14:28,58,58,58,58,1000
10/25/2001,14:31,58,58,58,58,2000
10/25/2001,14:33,58.06,58.06,58.06,58.06,500
10/25/2001,14:35,58,58,58,58,5000
10/25/2001,14:38,58,58,58,58,20800
10/25/2001,14:44,58.19,58.19,58.19,58.19,100
10/25/2001,14:46,58.2,58.2,58.2,58.2,2100
10/25/2001,14:49,58.23,58.25,58.23,58.25,8400
10/25/2001,14:50,58.23,58.25,58.23,58.24,2200
10/25/2001,14:51,58.24,58.24,58.24,58.24,3000
10/25/2001,14:53,58.23,58.23,58.23,58.23,100
10/25/2001,14:57,58.37,58.37,58.37,58.37,500
10/25/2001,14:59,58.3,58.3,58.3,58.3,6800
10/25/2001,15:00,58.36,58.36,58.36,58.36,500
10/25/2001,15:01,58.3,58.42,58.3,58.42,2500
10/25/2001,15:02,58.37,58.37,58.37,58.37,500
10/25/2001,15:04,58.42,58.42,58.42,58.42,500
10/25/2001,15:06,58.45,58.45,58.45,58.45,200
10/25/2001,15:09,58.35,58.35,58.32,58.32,1300
10/25/2001,15:10,58.4,58.4,58.32,58.32,10200
10/25/2001,15:11,58.41,58.41,58.41,58.41,200
10/25/2001,15:13,58.4,58.4,58.32,58.32,3600
10/25/2001,15:14,58.42,58.42,58.41,58.41,800
10/25/2001,15:15,58.42,58.42,58.42,58.42,600
10/25/2001,15:17,58.52,58.52,58.52,58.52,2000
10/25/2001,15:18,58.65,58.65,58.65,58.65,17000
10/25/2001,15:19,58.71,58.74,58.71,58.74,800
10/25/2001,15:21,58.75,58.8,58.66,58.8,3900
10/25/2001,15:22,58.66,58.66,58.66,58.66,100
10/25/2001,15:23,58.8,58.8,58.74,58.74,26000
10/25/2001,15:24,58.8,58.8,58.56,58.56,24200
10/25/2001,15:26,58.74,58.74,58.74,58.74,1000
10/25/2001,15:27,58.87,58.87,58.87,58.87,12900
10/25/2001,15:28,58.85,58.87,58.85,58.87,2000
10/25/2001,15:29,58.93,58.93,58.93,58.93,12500
10/25/2001,15:30,58.89,58.89,58.89,58.89,300
10/25/2001,15:32,58.89,58.89,58.89,58.89,7000
10/25/2001,15:34,58.73,58.73,58.73,58.73,1000
10/25/2001,15:37,58.73,58.73,58.6,58.6,700
10/25/2001,15:38,58.83,58.83,58.83,58.83,100
10/25/2001,15:40,58.83,58.83,58.83,58.83,100
10/25/2001,15:46,58.68,58.68,58.68,58.68,1000
10/25/2001,15:52,58.88,58.88,58.88,58.88,100
10/25/2001,15:54,58.85,58.85,58.85,58.85,700
10/25/2001,15:56,58.88,59,58.88,59,1400
10/25/2001,15:57,58.8,58.8,58.8,58.8,5000
10/25/2001,15:59,59,59,59,59,1500
10/26/2001,09:38,59,59,59,59,56500
10/26/2001,09:39,59,59,59,59,500
10/26/2001,09:40,59.25,59.25,59.25,59.25,1000
10/26/2001,09:42,59.7,60,59.7,60,11700
10/26/2001,09:43,60.44,60.44,60.44,60.44,500
10/26/2001,09:44,60.42,60.42,60.42,60.42,2000
10/26/2001,09:45,60.42,60.67,60.42,60.67,2200
10/26/2001,09:46,60.77,60.77,60.54,60.54,2600
10/26/2001,09:48,60.68,60.84,60.68,60.84,2000
10/26/2001,09:50,61,61,60.88,60.88,5200
10/26/2001,09:52,61.1,61.1,61.1,61.1,100
10/26/2001,09:53,61.15,61.4,61.15,61.35,4000
10/26/2001,09:54,61.26,61.26,61.26,61.26,100
10/26/2001,09:55,61.65,61.8,61.65,61.8,3500
10/26/2001,09:56,61.8,61.95,61.8,61.95,2000
10/26/2001,09:57,61.95,62.25,61.95,62.25,400
10/26/2001,09:58,62.37,62.37,62.25,62.25,25200
10/26/2001,09:59,62.01,62.15,61.93,62.15,57800
10/26/2001,10:01,61.83,61.98,61.83,61.85,1800
10/26/2001,10:02,61.77,62,61.77,61.83,6200
10/26/2001,10:03,61.95,61.95,61.95,61.95,21000
10/26/2001,10:04,61.95,62.01,61.87,62.01,31100
10/26/2001,10:08,61.93,61.98,61.9,61.98,50200
10/26/2001,10:10,62,62,61.77,62,1200
10/26/2001,10:11,61.98,61.98,61.98,61.98,500
10/26/2001,10:12,61.8,62,61.8,61.84,2800
10/26/2001,10:13,61.98,62,61.74,61.74,4700
10/26/2001,10:14,61.74,61.77,61.74,61.77,1500
10/26/2001,10:15,61.75,61.95,61.75,61.95,700
10/26/2001,10:16,61.72,61.91,61.72,61.91,300
10/26/2001,10:17,61.9,61.9,61.9,61.9,2000
10/26/2001,10:18,61.73,61.73,61.73,61.73,200
10/26/2001,10:19,61.62,61.62,61.52,61.52,35200
10/26/2001,10:21,61.5,61.5,61.5,61.5,2000
10/26/2001,10:22,61.52,61.52,61.5,61.5,50500
10/26/2001,10:23,61.7,61.7,61.58,61.58,300
10/26/2001,10:24,61.55,61.85,61.55,61.72,25000
10/26/2001,10:25,61.7,61.7,61.7,61.7,2000
10/26/2001,10:27,61.81,61.81,61.59,61.59,1100
10/26/2001,10:28,61.57,61.57,61.57,61.57,100
10/26/2001,10:29,61.56,61.56,61.55,61.55,300
10/26/2001,10:30,61.5,61.6,61.5,61.6,4600
10/26/2001,10:31,61.4,61.42,61.4,61.4,32300
10/26/2001,10:32,61.35,61.47,61.35,61.47,600
10/26/2001,10:33,61.44,61.44,61.3,61.3,25200
10/26/2001,10:34,61.35,61.35,61.35,61.35,100
10/26/2001,10:35,61.18,61.22,61.18,61.22,2600
10/26/2001,10:36,61.13,61.13,61.13,61.13,100
10/26/2001,10:39,61.1,61.12,61.1,61.12,2500
10/26/2001,10:40,61.15,61.15,61.15,61.15,100
10/26/2001,10:41,61.08,61.08,61.08,61.08,1300
10/26/2001,10:42,61,61,61,61,1700
10/26/2001,10:43,60.98,61.02,60.9,60.9,4100
10/26/2001,10:45,60.73,60.73,60.73,60.73,6500
10/26/2001,10:48,61,61.15,61,61.15,800
10/26/2001,10:49,61,61,61,61,15000
10/26/2001,10:50,61.01,61.21,61.01,61.21,2600
10/26/2001,10:51,61.04,61.06,61.04,61.06,10100
10/26/2001,10:52,61.15,61.15,61.15,61.15,13000
10/26/2001,10:53,61.15,61.15,61.15,61.15,1000
10/26/2001,10:56,61,61,61,61,25000
10/26/2001,10:58,61,61,61,61,10000
10/26/2001,10:59,61.04,61.04,61.04,61.04,100
10/26/2001,11:00,61.2,61.25,61.2,61.25,11100
10/26/2001,11:02,61.31,61.31,61.31,61.31,100
10/26/2001,11:04,61.34,61.34,61.34,61.34,100
10/26/2001,11:05,61.35,61.48,61.35,61.48,10100
10/26/2001,11:06,61.52,61.52,61.52,61.52,200
10/26/2001,11:07,61.36,61.36,61.36,61.36,100
10/26/2001,11:09,61.35,61.35,61.35,61.35,500
10/26/2001,11:14,61.16,61.16,61.16,61.16,300
10/26/2001,11:15,61.2,61.2,61.2,61.2,10000
10/26/2001,11:19,61.28,61.28,61.28,61.28,200
10/26/2001,11:21,61.12,61.12,61.12,61.12,200
10/26/2001,11:22,61.12,61.12,61.06,61.06,700
10/26/2001,11:24,61,61,60.97,60.97,5100
10/26/2001,11:26,61.05,61.05,61.05,61.05,10100
10/26/2001,11:29,61.09,61.09,61.09,61.09,200
10/26/2001,11:38,61,61,61,61,100
10/26/2001,11:42,60.72,60.72,60.72,60.72,21200
10/26/2001,11:43,60.92,60.92,60.71,60.71,1000
10/26/2001,11:45,60.74,60.74,60.74,60.74,500
10/26/2001,11:50,60.78,60.78,60.78,60.78,100
10/26/2001,11:51,60.8,60.8,60.8,60.8,1000
10/26/2001,11:57,60.85,60.85,60.85,60.85,30000
10/26/2001,12:00,61,61.01,61,61.01,5900
10/26/2001,12:01,61.06,61.06,61.04,61.04,200
10/26/2001,12:05,60.98,60.98,60.86,60.86,1400
10/26/2001,12:10,60.98,60.98,60.98,60.98,200
10/26/2001,12:25,61,61,61,61,5000
10/26/2001,12:38,61,61,61,61,500
10/26/2001,12:43,61,61,61,61,100
10/26/2001,12:44,61.05,61.05,61.05,61.05,300
10/26/2001,12:50,61.08,61.08,60.94,60.94,2000
10/26/2001,12:55,61.1,61.1,61.1,61.1,5000
10/26/2001,12:57,60.99,60.99,60.99,60.99,100
10/26/2001,12:59,61.09,61.09,61.09,61.09,1000
10/26/2001,13:01,61.13,61.13,61.13,61.13,1000
10/26/2001,13:03,61.23,61.23,61.23,61.23,20000
10/26/2001,13:04,61.24,61.24,61.24,61.24,600
10/26/2001,13:05,61.25,61.26,61.15,61.26,1300
10/26/2001,13:06,61.22,61.26,61.16,61.22,1000
10/26/2001,13:07,61.15,61.15,61.15,61.15,500
10/26/2001,13:08,61.13,61.13,61.13,61.13,500
10/26/2001,13:11,61.11,61.12,61.11,61.12,1900
10/26/2001,13:12,61.12,61.12,61.12,61.12,500
10/26/2001,13:14,61.11,61.11,61.11,61.11,200
10/26/2001,13:19,61.13,61.13,61.13,61.13,1000
10/26/2001,13:21,61.16,61.16,61.16,61.16,500
10/26/2001,13:22,61.1,61.1,61.1,61.1,500
10/26/2001,13:23,61.11,61.11,61.11,61.11,100
10/26/2001,13:32,61.1,61.1,61.1,61.1,200
10/26/2001,13:33,61.08,61.08,61.08,61.08,4000
10/26/2001,13:38,61.12,61.12,60.95,60.95,300
10/26/2001,13:41,61,61,61,61,2000
10/26/2001,13:52,60.95,60.95,60.95,60.95,100
10/26/2001,13:55,60.84,60.84,60.84,60.84,100
10/26/2001,13:56,60.85,60.85,60.85,60.85,3000
10/26/2001,14:00,60.9,60.9,60.9,60.9,25000
10/26/2001,14:01,60.85,60.85,60.85,60.85,500
10/26/2001,14:02,60.83,60.83,60.77,60.77,1000
10/26/2001,14:03,60.96,60.96,60.96,60.96,10000
10/26/2001,14:05,61.11,61.11,61.11,61.11,300
10/26/2001,14:18,61,61,61,61,200
10/26/2001,14:19,61.12,61.12,61.12,61.12,500
10/26/2001,14:22,61,61,61,61,100
10/26/2001,14:24,61.13,61.13,61.13,61.13,100
10/26/2001,14:32,61,61,61,61,800
10/26/2001,14:33,61,61,61,61,100
10/26/2001,14:35,61.14,61.14,61.13,61.13,500
10/26/2001,14:37,61.14,61.14,61.14,61.14,800
10/26/2001,14:41,61.2,61.22,61.2,61.22,1000
10/26/2001,14:46,61.23,61.23,61.23,61.23,15000
10/26/2001,14:48,61.29,61.29,61.29,61.29,700
10/26/2001,14:53,61.2,61.2,61.2,61.2,50000
10/26/2001,14:54,61.26,61.26,61.26,61.26,100
10/26/2001,14:55,61.12,61.12,61.12,61.12,5000
10/26/2001,15:01,61.3,61.3,61.3,61.3,12500
10/26/2001,15:03,61.15,61.15,61.15,61.15,1000
10/26/2001,15:15,61.4,61.4,61.4,61.4,3500
10/26/2001,15:16,61.45,61.45,61.4,61.4,2600
10/26/2001,15:18,61.5,61.53,61.5,61.53,1000
10/26/2001,15:19,61.41,61.41,61.41,61.41,100
10/26/2001,15:21,61.55,61.55,61.55,61.55,5000
10/26/2001,15:24,61.63,61.63,61.63,61.63,800
10/26/2001,15:29,61.62,61.64,61.62,61.64,1100
10/26/2001,15:31,61.7,61.7,61.7,61.7,100
10/26/2001,15:32,61.68,61.68,61.68,61.68,200
10/26/2001,15:34,61.68,61.68,61.68,61.68,50000
10/26/2001,15:36,61.75,61.75,61.75,61.75,100
10/26/2001,15:38,61.7,61.75,61.7,61.74,35100
10/26/2001,15:43,61.66,61.66,61.66,61.66,100
10/26/2001,15:44,61.8,61.8,61.8,61.8,1000
10/26/2001,15:45,61.88,61.89,61.88,61.89,400
10/26/2001,15:49,61.65,61.65,61.65,61.65,300
10/26/2001,15:50,61.64,61.64,61.64,61.64,300
10/26/2001,15:51,61.75,61.75,61.75,61.75,50000
10/26/2001,15:52,61.75,61.75,61.62,61.62,51000
10/26/2001,15:53,61.62,61.75,61.62,61.62,3000
10/26/2001,15:54,61.61,61.61,61.61,61.61,2400
10/26/2001,15:55,61.62,61.62,61.62,61.62,1000
10/26/2001,15:57,61.62,61.7,61.62,61.7,25100
10/26/2001,15:59,61.65,61.8,61.65,61.8,1600
10/29/2001,09:36,61.88,61.88,61.88,61.88,1800
10/29/2001,09:37,61.65,61.65,61.65,61.65,1000
10/29/2001,09:38,61.6,61.6,61.2,61.2,135000
10/29/2001,09:39,61.64,61.64,60.84,60.84,5100
10/29/2001,09:40,60.84,60.84,60.84,60.84,100
10/29/2001,09:41,60.76,60.76,60.76,60.76,10000
10/29/2001,09:42,61.14,61.14,61.02,61.02,1500
10/29/2001,09:43,60.9,60.9,60.87,60.87,1800
10/29/2001,09:44,61.1,61.1,61.1,61.1,500
10/29/2001,09:45,61.2,61.2,61.2,61.2,1000
10/29/2001,09:49,61.5,61.75,61.5,61.75,324500
10/29/2001,09:51,61.95,62.25,61.95,62.25,4300
10/29/2001,09:52,61.6,62.5,61.6,62.5,62900
10/29/2001,09:53,62.5,62.5,62.5,62.5,400
10/29/2001,09:54,62.5,62.5,62.5,62.5,2000
10/29/2001,09:55,62.75,62.75,62.75,62.75,80000
10/29/2001,09:56,62.88,62.88,62.65,62.65,64500
10/29/2001,09:57,62.8,62.8,62.8,62.8,14000
10/29/2001,09:58,62.98,63,62.98,63,5500
10/29/2001,09:59,62.98,63,62.98,63,11700
10/29/2001,10:00,63.15,63.18,63.15,63.18,400
10/29/2001,10:01,63.15,63.18,62.85,63,50900
10/29/2001,10:02,62.98,62.98,62.73,62.98,1800
10/29/2001,10:03,62.76,62.98,62.75,62.75,17100
10/29/2001,10:04,62.64,62.64,62.64,62.64,500
10/29/2001,10:06,62.85,62.85,62.85,62.85,62500
10/29/2001,10:07,62.75,62.75,62.75,62.75,10000
10/29/2001,10:08,62.6,62.6,62.6,62.6,400
10/29/2001,10:09,62.55,62.55,62.55,62.55,1000
10/29/2001,10:10,62.79,62.79,62.79,62.79,100
10/29/2001,10:11,62.62,62.62,62.62,62.62,300
10/29/2001,10:12,62.8,62.8,62.77,62.77,1500
10/29/2001,10:14,62.89,62.89,62.89,62.89,1000
10/29/2001,10:18,62.95,63,62.95,63,62600
10/29/2001,10:19,62.9,62.9,62.9,62.9,500
10/29/2001,10:20,63,63,63,63,100
10/29/2001,10:21,63,63,63,63,20700
10/29/2001,10:22,63,63,63,63,10000
10/29/2001,10:24,62.99,62.99,62.99,62.99,100
10/29/2001,10:26,62.98,62.98,62.98,62.98,100
10/29/2001,10:27,62.68,62.68,62.68,62.68,100
10/29/2001,10:30,62.94,62.94,62.94,62.94,100
10/29/2001,10:31,62.79,62.79,62.79,62.79,500
10/29/2001,10:32,62.75,62.75,62.75,62.75,5000
10/29/2001,10:33,62.75,62.75,62.75,62.75,9500
10/29/2001,10:35,62.75,62.75,62.75,62.75,300
10/29/2001,10:38,62.58,62.58,62.58,62.58,1000
10/29/2001,10:43,62.89,62.89,62.84,62.89,3900
10/29/2001,10:44,63.02,63.02,63.02,63.02,100
10/29/2001,10:46,63.01,63.02,63.01,63.02,1000
10/29/2001,10:48,62.9,62.9,62.9,62.9,65000
10/29/2001,10:49,63.07,63.07,63.07,63.07,1000
10/29/2001,10:53,63.4,63.45,63.4,63.45,800
10/29/2001,10:54,63.49,63.5,63.49,63.5,3500
10/29/2001,10:55,63.45,63.5,63.45,63.5,3500
10/29/2001,11:02,63.24,63.24,63.18,63.18,600
10/29/2001,11:08,63.05,63.05,63.05,63.05,500
10/29/2001,11:11,63.1,63.1,63.1,63.1,62500
10/29/2001,11:13,62.86,62.99,62.86,62.99,1300
10/29/2001,11:14,62.9,62.9,62.9,62.9,300
10/29/2001,11:15,62.8,62.8,62.8,62.8,1200
10/29/2001,11:17,62.75,62.75,62.68,62.68,20000
10/29/2001,11:20,62.9,62.9,62.9,62.9,100
10/29/2001,11:23,62.89,62.89,62.89,62.89,200
10/29/2001,11:24,62.7,62.7,62.68,62.68,1000
10/29/2001,11:25,62.78,62.78,62.78,62.78,37500
10/29/2001,11:26,62.65,62.65,62.65,62.65,200
10/29/2001,11:27,62.5,62.5,62.5,62.5,200500
10/29/2001,11:28,62.4,62.4,62.4,62.4,500
10/29/2001,11:29,62.1,62.1,62.1,62.1,1000
10/29/2001,11:30,62.09,62.25,62.09,62.25,76000
10/29/2001,11:31,62.09,62.09,62.09,62.09,300
10/29/2001,11:32,61.95,62.29,61.95,62.04,1300
10/29/2001,11:33,62.05,62.06,62.04,62.06,10500
10/29/2001,11:39,62.43,62.43,62.2,62.2,5300
10/29/2001,11:42,62.15,62.15,62.15,62.15,5000
10/29/2001,11:43,62.13,62.13,62.13,62.13,300
10/29/2001,11:45,62.15,62.15,62.03,62.03,25300
10/29/2001,11:46,62.24,62.24,62.24,62.24,300
10/29/2001,11:47,62.04,62.04,62.04,62.04,5000
10/29/2001,11:49,62.25,62.25,62.25,62.25,1900
10/29/2001,11:55,62.09,62.09,62.09,62.09,100
10/29/2001,11:57,62,62,62,62,2300
10/29/2001,12:00,62.15,62.15,62,62,8400
10/29/2001,12:01,62.15,62.15,62.15,62.15,7600
10/29/2001,12:04,62.18,62.18,62.18,62.18,100
10/29/2001,12:06,62.37,62.37,62.37,62.37,300
10/29/2001,12:07,62.41,62.41,62.41,62.41,2000
10/29/2001,12:12,62.32,62.32,62.32,62.32,200
10/29/2001,12:20,62.19,62.19,62.19,62.19,200
10/29/2001,12:31,62.85,62.85,62.85,62.85,125000
10/29/2001,12:40,62.45,62.45,62.45,62.45,500
10/29/2001,12:43,62.48,62.48,62.48,62.48,500
10/29/2001,12:44,62.66,62.66,62.5,62.5,300
10/29/2001,12:46,62.64,62.65,62.64,62.65,300
10/29/2001,12:48,62.55,62.55,62.55,62.55,300
10/29/2001,12:50,62.5,62.5,62.41,62.41,200
10/29/2001,12:54,62.4,62.4,62.4,62.4,2500
10/29/2001,12:55,62.5,62.5,62.41,62.41,800
10/29/2001,12:57,62.64,62.64,62.64,62.64,1000
10/29/2001,12:58,62.8,62.8,62.8,62.8,100
10/29/2001,13:01,62.45,62.45,62.45,62.45,100
10/29/2001,13:02,62.6,62.6,62.6,62.6,200
10/29/2001,13:08,62.45,62.45,62.45,62.45,100
10/29/2001,13:25,62.4,62.4,62.4,62.4,800
10/29/2001,13:37,62.19,62.19,62.19,62.19,1500
10/29/2001,13:38,62.19,62.19,62.12,62.12,400
10/29/2001,13:47,62.11,62.11,62.11,62.11,100
10/29/2001,13:50,62.11,62.11,62.11,62.11,100
10/29/2001,13:54,62.13,62.13,62.13,62.13,100
10/29/2001,13:57,62.24,62.24,62.2,62.2,600
10/29/2001,13:58,62.19,62.19,62.19,62.19,200
10/29/2001,14:01,62.16,62.16,62.16,62.16,100
10/29/2001,14:11,62.3,62.3,62.3,62.3,35000
10/29/2001,14:21,62.35,62.35,62.3,62.3,800
10/29/2001,14:23,62.12,62.12,62.12,62.12,2000
10/29/2001,14:25,62.12,62.12,62.12,62.12,100
10/29/2001,14:26,62.12,62.12,62.12,62.12,100
10/29/2001,14:31,62.29,62.29,62.29,62.29,100
10/29/2001,14:33,62.48,62.48,62.48,62.48,100
10/29/2001,14:37,62.34,62.34,62.18,62.18,600
10/29/2001,14:38,62.16,62.16,62.16,62.16,400
10/29/2001,14:39,62.16,62.16,62.16,62.16,200
10/29/2001,14:41,62.15,62.15,62.15,62.15,5000
10/29/2001,14:43,62.25,62.25,62.25,62.25,200
10/29/2001,14:44,62.2,62.23,62.2,62.23,500
10/29/2001,14:46,62.16,62.16,62.16,62.16,2000
10/29/2001,14:49,62.26,62.31,62.26,62.31,1500
10/29/2001,14:50,62.18,62.18,62.18,62.18,200
10/29/2001,14:53,62.43,62.43,62.43,62.43,5000
10/29/2001,15:03,62.23,62.23,62.2,62.2,600
10/29/2001,15:04,62.35,62.35,62.28,62.28,2700
10/29/2001,15:05,62.25,62.25,62.25,62.25,1000
10/29/2001,15:07,62.23,62.24,62.23,62.24,2300
10/29/2001,15:08,62.24,62.24,62.24,62.24,300
10/29/2001,15:11,62.18,62.18,62.18,62.18,2500
10/29/2001,15:13,62.12,62.28,62.12,62.28,1500
10/29/2001,15:14,62.11,62.27,62.11,62.27,300
10/29/2001,15:18,62.13,62.13,62.13,62.13,200
10/29/2001,15:21,62.28,62.28,62.28,62.28,100
10/29/2001,15:23,62.25,62.25,62.25,62.25,1000
10/29/2001,15:25,62.24,62.25,62.24,62.25,700
10/29/2001,15:27,62.16,62.16,62.16,62.16,100
10/29/2001,15:32,62.1,62.1,62.1,62.1,200
10/29/2001,15:33,62,62,62,62,5000
10/29/2001,15:34,61.96,61.96,61.96,61.96,500
10/29/2001,15:35,61.95,62,61.93,62,26700
10/29/2001,15:36,62.03,62.03,62,62,50000
10/29/2001,15:38,61.95,61.95,61.95,61.95,300
10/29/2001,15:39,61.95,61.95,61.83,61.95,7900
10/29/2001,15:40,61.95,61.95,61.85,61.85,101800
10/29/2001,15:41,62,62,62,62,100
10/29/2001,15:45,61.77,61.77,61.74,61.74,5400
10/29/2001,15:46,61.85,61.85,61.75,61.75,30600
10/29/2001,15:48,61.77,61.77,61.7,61.7,85000
10/29/2001,15:50,61.7,61.7,61.7,61.7,18400
10/29/2001,15:51,61.62,61.67,61.62,61.67,5500
10/29/2001,15:52,61.72,61.72,61.7,61.7,7100
10/29/2001,15:54,61.62,61.65,61.62,61.65,35000
10/29/2001,15:55,61.55,61.55,61.55,61.55,5000
10/29/2001,15:56,61.6,61.61,61.6,61.61,2100
10/29/2001,15:57,61.6,61.6,61.6,61.6,100
10/29/2001,15:58,61.59,61.59,61.5,61.5,11000
10/29/2001,15:59,61.5,61.57,61.5,61.5,10300
10/29/2001,16:00,61.6,61.6,61.6,61.6,16000
10/29/2001,16:01,61.6,61.6,61.6,61.6,8500
10/29/2001,16:02,61.45,61.45,61.45,61.45,100000
10/29/2001,16:03,61.5,61.5,61.5,61.5,150000
10/29/2001,16:04,61.35,61.35,61.35,61.35,13400
10/30/2001,09:38,60.2,60.2,60.2,60.2,29100
10/30/2001,09:40,59.99,60,59.99,60,16000
10/30/2001,09:41,60.03,60.03,59.5,59.5,2100
10/30/2001,09:42,59.48,59.5,59.3,59.5,21500
10/30/2001,09:43,59.5,59.5,59.5,59.5,7500
10/30/2001,09:44,59.41,59.6,59.41,59.6,42100
10/30/2001,09:45,59.4,59.45,59.33,59.45,52000
10/30/2001,09:46,59.37,59.37,59.37,59.37,2000
10/30/2001,09:47,59.39,59.39,59.33,59.33,20500
10/30/2001,09:48,59.27,59.27,59.27,59.27,7500
10/30/2001,09:49,59.34,59.34,59.27,59.27,4000
10/30/2001,09:50,59.13,59.3,59.13,59.3,50200
10/30/2001,09:51,59.08,59.24,59.08,59.24,900
10/30/2001,09:52,59,59.1,59,59.1,1500
10/30/2001,09:53,59,59,58.86,59,1200
10/30/2001,09:54,58.86,59.01,58.86,59.01,5600
10/30/2001,09:55,58.98,58.98,58.9,58.9,1500
10/30/2001,09:56,58.72,58.72,58.72,58.72,1500
10/30/2001,09:57,58.72,58.73,58.72,58.73,1700
10/30/2001,09:58,58.8,58.8,58.76,58.76,10100
10/30/2001,09:59,58.75,58.75,58.7,58.7,15100
10/30/2001,10:00,58.7,58.74,58.7,58.74,200
10/30/2001,10:01,58.5,58.5,58.5,58.5,7700
10/30/2001,10:02,58.56,58.56,58.56,58.56,2000
10/30/2001,10:03,58.31,58.5,58.25,58.25,6500
10/30/2001,10:04,58.25,58.25,58.25,58.25,500
10/30/2001,10:05,58.23,58.23,58.23,58.23,100
10/30/2001,10:06,58.23,58.23,58.23,58.23,100
10/30/2001,10:07,58.3,58.3,58.3,58.3,600
10/30/2001,10:08,58.35,58.48,58.35,58.48,27700
10/30/2001,10:09,58.4,58.4,58.4,58.4,5000
10/30/2001,10:10,58.48,58.48,58.48,58.48,100
10/30/2001,10:12,58.5,58.5,58.5,58.5,25000
10/30/2001,10:14,58.4,58.47,58.35,58.35,25900
10/30/2001,10:15,58.35,58.35,58.35,58.35,25000
10/30/2001,10:16,58.43,58.43,58.43,58.43,65000
10/30/2001,10:17,58.4,58.4,58.4,58.4,10000
10/30/2001,10:18,58.24,58.24,58.24,58.24,300
10/30/2001,10:19,58.41,58.41,58.23,58.23,200
10/30/2001,10:20,58.25,58.25,58.23,58.23,4200
10/30/2001,10:21,58.23,58.23,58.23,58.23,8000
10/30/2001,10:22,58.06,58.15,58.06,58.15,11000
10/30/2001,10:24,58.2,58.2,58.2,58.2,500
10/30/2001,10:25,58.3,58.3,58.21,58.21,800
10/30/2001,10:26,58.3,58.3,58.3,58.3,10000
10/30/2001,10:27,58.25,58.43,58.25,58.25,10400
10/30/2001,10:28,58.5,58.5,58.41,58.41,1300
10/30/2001,10:29,58.4,58.5,58.4,58.5,6100
10/30/2001,10:30,58.24,58.24,58.24,58.24,500
10/30/2001,10:31,58.34,58.34,58.34,58.34,500
10/30/2001,10:32,58.34,58.34,58.34,58.34,1500
10/30/2001,10:37,58.13,58.13,58.13,58.13,1000
10/30/2001,10:38,58.08,58.08,58.08,58.08,500
10/30/2001,10:42,58.28,58.28,58.28,58.28,100
10/30/2001,10:45,58.16,58.44,58.16,58.4,800
10/30/2001,10:49,58.33,58.34,58.33,58.34,60000
10/30/2001,10:50,58.5,58.5,58.35,58.5,6100
10/30/2001,10:51,58.4,58.5,58.4,58.5,70000
10/30/2001,10:52,58.9,58.9,58.9,58.9,100
10/30/2001,10:55,59,59,58.91,58.91,100700
10/30/2001,10:56,59.03,59.03,59.03,59.03,100
10/30/2001,10:57,59.1,59.1,59.1,59.1,100000
10/30/2001,10:58,59,59,59,59,500
10/30/2001,11:00,58.9,58.9,58.9,58.9,200
10/30/2001,11:02,58.75,58.75,58.75,58.75,5000
10/30/2001,11:03,58.86,58.86,58.86,58.86,5000
10/30/2001,11:05,58.76,58.76,58.76,58.76,100
10/30/2001,11:08,58.75,58.75,58.75,58.75,500
10/30/2001,11:09,58.54,58.54,58.54,58.54,100
10/30/2001,11:10,58.68,58.68,58.55,58.55,17500
10/30/2001,11:13,58.54,58.54,58.54,58.54,200
10/30/2001,11:14,58.63,58.63,58.63,58.63,25000
10/30/2001,11:15,58.7,58.74,58.7,58.74,10500
10/30/2001,11:16,58.89,58.89,58.89,58.89,3300
10/30/2001,11:17,59.1,59.1,59.1,59.1,1000
10/30/2001,11:24,58.9,58.9,58.9,58.9,200
10/30/2001,11:26,58.94,58.94,58.94,58.94,500
10/30/2001,11:27,58.84,58.84,58.84,58.84,25000
10/30/2001,11:29,59,59.05,58.84,59.05,2200
10/30/2001,11:32,58.89,58.89,58.89,58.89,100
10/30/2001,11:33,58.7,58.7,58.7,58.7,900
10/30/2001,11:37,58.73,58.73,58.73,58.73,500
10/30/2001,11:40,58.68,58.87,58.68,58.87,200
10/30/2001,11:47,58.79,58.79,58.79,58.79,200
10/30/2001,11:48,58.77,58.77,58.77,58.77,200
10/30/2001,11:50,58.75,58.75,58.7,58.7,2500
10/30/2001,11:52,58.7,58.7,58.7,58.7,500
10/30/2001,11:56,58.7,58.7,58.7,58.7,1000
10/30/2001,12:04,58.48,58.48,58.48,58.48,300
10/30/2001,12:05,58.49,58.49,58.49,58.49,200
10/30/2001,12:19,58.4,58.41,58.4,58.41,1100
10/30/2001,12:22,58.5,58.5,58.5,58.5,1000
10/30/2001,12:29,58.65,58.65,58.55,58.55,51000
10/30/2001,12:30,58.65,58.65,58.65,58.65,1000
10/30/2001,12:33,58.57,58.57,58.57,58.57,300
10/30/2001,12:38,58.55,58.55,58.55,58.55,10000
10/30/2001,12:39,58.55,58.55,58.5,58.5,9100
10/30/2001,12:44,58.5,58.5,58.5,58.5,49000
10/30/2001,12:45,58.64,58.64,58.64,58.64,100
10/30/2001,12:53,58.73,58.73,58.73,58.73,100
10/30/2001,12:56,58.64,58.64,58.64,58.64,100
10/30/2001,12:57,58.7,58.7,58.7,58.7,10000
10/30/2001,12:59,58.59,58.59,58.59,58.59,200
10/30/2001,13:01,58.75,58.75,58.75,58.75,200
10/30/2001,13:03,58.94,58.94,58.94,58.94,1000
10/30/2001,13:08,58.85,58.85,58.85,58.85,25000
10/30/2001,13:24,58.77,58.77,58.77,58.77,100
10/30/2001,13:33,58.89,58.89,58.89,58.89,100
10/30/2001,13:37,58.9,58.9,58.9,58.9,200
10/30/2001,13:40,58.74,58.74,58.74,58.74,100
10/30/2001,13:43,58.9,58.9,58.9,58.9,9800
10/30/2001,13:44,59,59,59,59,1100
10/30/2001,13:46,58.98,58.98,58.98,58.98,15000
10/30/2001,13:48,58.88,59,58.86,58.86,10500
10/30/2001,13:58,58.74,58.74,58.74,58.74,500
10/30/2001,13:59,58.56,58.56,58.56,58.56,400
10/30/2001,14:01,58.57,58.57,58.57,58.57,2200
10/30/2001,14:34,58.5,58.5,58.5,58.5,200
10/30/2001,14:35,58.45,58.45,58.41,58.41,50800
10/30/2001,14:44,58.45,58.45,58.45,58.45,50000
10/30/2001,14:50,58.45,58.45,58.45,58.45,50000
10/30/2001,14:53,58.45,58.45,58.45,58.45,25000
10/30/2001,14:54,58.34,58.34,58.34,58.34,300
10/30/2001,14:55,58.45,58.45,58.45,58.45,1000
10/30/2001,14:59,58.4,58.4,58.4,58.4,4000
10/30/2001,15:10,58.45,58.45,58.45,58.45,1100
10/30/2001,15:11,58.45,58.45,58.45,58.45,21000
10/30/2001,15:12,58.45,58.45,58.45,58.45,24000
10/30/2001,15:14,58.27,58.27,58.27,58.27,200
10/30/2001,15:18,58.26,58.26,58.26,58.26,100
10/30/2001,15:23,58.28,58.28,58.28,58.28,100
10/30/2001,15:25,58.33,58.42,58.33,58.42,25300
10/30/2001,15:33,58.28,58.28,58.28,58.28,25000
10/30/2001,15:37,58.28,58.28,58.28,58.28,100
10/30/2001,15:38,58.25,58.25,58.25,58.25,300
10/30/2001,15:42,58.19,58.19,58.19,58.19,300
10/30/2001,15:46,58.21,58.21,58.21,58.21,200
10/30/2001,15:47,58.21,58.21,58.21,58.21,300
10/30/2001,15:49,58.03,58.11,58.03,58.11,1100
10/30/2001,15:54,58.2,58.2,58.2,58.2,50000
10/30/2001,15:57,58.2,58.2,58.2,58.2,1000
10/31/2001,09:34,58.15,58.15,58.15,58.15,800
10/31/2001,09:35,58.15,58.15,58.15,58.15,1000
10/31/2001,09:36,58.2,58.2,58.2,58.2,5000
10/31/2001,09:38,58.18,58.18,58.18,58.18,900
10/31/2001,09:40,58.77,58.77,58.77,58.77,2000
10/31/2001,09:42,58.96,58.96,58.96,58.96,200
10/31/2001,09:44,58.99,58.99,58.99,58.99,100
10/31/2001,09:45,58.99,59,58.99,59,1100
10/31/2001,09:46,59,59,59,59,50000
10/31/2001,09:47,58.65,58.9,58.65,58.9,25800
10/31/2001,09:48,58.75,58.83,58.75,58.83,50300
10/31/2001,09:50,58.84,58.84,58.84,58.84,500
10/31/2001,09:55,58.7,58.82,58.7,58.82,1700
10/31/2001,09:57,58.9,58.9,58.9,58.9,25000
10/31/2001,10:02,58.12,58.12,58.12,58.12,9000
10/31/2001,10:03,58.01,58.01,58.01,58.01,100
10/31/2001,10:04,58.09,58.09,58.01,58.01,10000
10/31/2001,10:05,58,58,57.72,57.72,3100
10/31/2001,10:07,57.97,57.97,57.97,57.97,500
10/31/2001,10:08,58.17,58.17,58.17,58.17,500
10/31/2001,10:09,57.96,58.29,57.96,58.29,5300
10/31/2001,10:11,58.4,58.4,58.4,58.4,300
10/31/2001,10:12,58.3,58.3,58.3,58.3,300
10/31/2001,10:14,58,58,58,58,5000
10/31/2001,10:15,58.02,58.02,58.02,58.02,86000
10/31/2001,10:19,57.99,57.99,57.99,57.99,100
10/31/2001,10:22,57.81,57.81,57.8,57.8,5400
10/31/2001,10:23,57.73,57.73,57.73,57.73,500
10/31/2001,10:25,57.48,57.6,57.48,57.56,55200
10/31/2001,10:27,57.63,57.63,57.63,57.63,500
10/31/2001,10:28,57.4,57.5,57.39,57.39,27100
10/31/2001,10:29,57.38,57.38,57.34,57.34,1800
10/31/2001,10:32,57.48,57.48,57.48,57.48,100
10/31/2001,10:34,57.34,57.34,57.33,57.33,7500
10/31/2001,10:37,57.48,57.48,57.48,57.48,100
10/31/2001,10:38,57.49,57.49,57.49,57.49,900
10/31/2001,10:40,57.6,57.6,57.6,57.6,5000
10/31/2001,10:41,57.48,57.7,57.48,57.7,25200
10/31/2001,10:42,57.76,57.76,57.76,57.76,700
10/31/2001,10:45,57.47,57.47,57.47,57.47,1000
10/31/2001,10:53,57.42,57.42,57.42,57.42,100
10/31/2001,10:57,57.57,57.57,57.57,57.57,100
10/31/2001,10:58,57.58,57.58,57.58,57.58,1000
10/31/2001,11:00,57.61,57.61,57.61,57.61,100
10/31/2001,11:10,57.42,57.42,57.42,57.42,500
10/31/2001,11:14,57.4,57.4,57.4,57.4,1000
10/31/2001,11:15,57.35,57.35,57.35,57.35,5000
10/31/2001,11:16,57.25,57.25,57.25,57.25,10000
10/31/2001,11:18,57.15,57.15,57.15,57.15,12000
10/31/2001,11:21,57,57,57,57,12000
10/31/2001,11:22,56.8,56.8,56.8,56.8,500
10/31/2001,11:23,56.8,56.8,56.8,56.8,100
10/31/2001,11:26,56.87,56.87,56.87,56.87,1000
10/31/2001,11:28,57,57,57,57,1000
10/31/2001,11:30,57,57,57,57,10000
10/31/2001,11:35,57.08,57.08,57.08,57.08,1400
10/31/2001,11:36,57.27,57.27,57.27,57.27,500
10/31/2001,11:37,57.2,57.2,57.2,57.2,2000
10/31/2001,11:38,57.27,57.3,57.27,57.3,8300
10/31/2001,11:39,57.25,57.3,57.2,57.2,14000
10/31/2001,11:40,57.2,57.2,57.2,57.2,4000
10/31/2001,11:44,57.2,57.2,57.2,57.2,2000
10/31/2001,11:45,57.15,57.15,57.15,57.15,7000
10/31/2001,11:55,57.03,57.03,57.03,57.03,700
10/31/2001,11:58,57,57,57,57,5000
10/31/2001,11:59,57,57,57,57,200
10/31/2001,12:00,57,57,57,57,2800
10/31/2001,12:02,57.02,57.02,56.9,56.9,300
10/31/2001,12:06,56.91,56.91,56.91,56.91,100
10/31/2001,12:10,56.9,56.9,56.9,56.9,1300
10/31/2001,12:12,56.97,56.97,56.97,56.97,200
10/31/2001,12:16,56.8,56.8,56.8,56.8,5000
10/31/2001,12:20,56.8,56.8,56.8,56.8,500
10/31/2001,12:21,56.78,56.78,56.78,56.78,7600
10/31/2001,12:22,56.78,56.78,56.75,56.75,12400
10/31/2001,12:24,56.61,56.61,56.61,56.61,1900
10/31/2001,12:27,56.65,56.65,56.65,56.65,5000
10/31/2001,12:28,56.6,56.6,56.6,56.6,7000
10/31/2001,12:29,56.5,56.5,56.5,56.5,4000
10/31/2001,12:30,56.5,56.52,56.5,56.52,4100
10/31/2001,12:31,56.5,56.5,56.5,56.5,1600
10/31/2001,12:34,56.4,56.4,56.4,56.4,25000
10/31/2001,12:35,56.5,56.5,56.5,56.5,20000
10/31/2001,12:39,56.55,56.55,56.47,56.47,100200
10/31/2001,12:40,56.55,56.55,56.55,56.55,11000
10/31/2001,12:42,56.51,56.51,56.51,56.51,200
10/31/2001,12:46,56.6,56.6,56.6,56.6,10000
10/31/2001,12:47,56.44,56.44,56.44,56.44,200
10/31/2001,12:48,56.41,56.41,56.41,56.41,1000
10/31/2001,12:51,56.57,56.57,56.57,56.57,400
10/31/2001,12:52,56.42,56.42,56.42,56.42,10000
10/31/2001,12:53,56.5,56.5,56.5,56.5,100000
10/31/2001,12:56,56.45,56.45,56.45,56.45,5000
10/31/2001,12:57,56.45,56.45,56.45,56.45,5000
10/31/2001,12:58,56.45,56.45,56.45,56.45,7000
10/31/2001,12:59,56.4,56.4,56.4,56.4,300
10/31/2001,13:05,56.6,56.6,56.5,56.5,50200
10/31/2001,13:18,56.65,56.65,56.65,56.65,15400
10/31/2001,13:22,56.57,56.57,56.57,56.57,100
10/31/2001,13:25,56.55,56.55,56.55,56.55,2500
10/31/2001,13:28,56.55,56.55,56.55,56.55,3500
10/31/2001,13:37,56.61,56.61,56.61,56.61,100
10/31/2001,13:44,56.75,56.91,56.75,56.91,1300
10/31/2001,13:45,56.95,56.95,56.95,56.95,1000
10/31/2001,13:47,56.9,56.9,56.9,56.9,50000
10/31/2001,13:52,57.12,57.12,57.12,57.12,500
10/31/2001,13:58,57.26,57.26,57.26,57.26,10000
10/31/2001,14:00,57.13,57.13,57.13,57.13,600
10/31/2001,14:01,57.5,57.89,57.5,57.89,1100
10/31/2001,14:02,57.9,58.47,57.9,58.47,110500
10/31/2001,14:03,58.2,58.2,58.2,58.2,25000
10/31/2001,14:04,58.47,58.7,58.47,58.7,5100
10/31/2001,14:05,58.5,58.6,58.5,58.6,30500
10/31/2001,14:06,58.7,58.7,58.6,58.6,7000
10/31/2001,14:07,58.41,58.41,58.41,58.41,500
10/31/2001,14:09,58.5,58.5,58.5,58.5,200
10/31/2001,14:10,58.25,58.25,58.25,58.25,100000
10/31/2001,14:12,58.3,58.5,58.3,58.5,1600
10/31/2001,14:13,58.5,58.5,58.5,58.5,1000
10/31/2001,14:14,58.24,58.24,58.24,58.24,300
10/31/2001,14:17,57.9,57.9,57.9,57.9,100000
10/31/2001,14:19,57.95,58,57.95,58,2000
10/31/2001,14:20,58.05,58.05,58.05,58.05,1000
10/31/2001,14:21,58.31,58.31,58.31,58.31,100
10/31/2001,14:23,58.3,58.3,58.3,58.3,200
10/31/2001,14:24,58.27,58.27,58.27,58.27,1000
10/31/2001,14:30,58,58,58,58,200
10/31/2001,14:35,58.19,58.25,58.19,58.25,400
10/31/2001,14:36,58.26,58.26,58.21,58.21,300
10/31/2001,14:38,58,58,58,58,7300
10/31/2001,14:40,57.88,57.88,57.88,57.88,400
10/31/2001,14:43,58.28,58.28,58.28,58.28,100
10/31/2001,14:44,58.28,58.28,58.28,58.28,100
10/31/2001,14:50,58.77,58.77,58.77,58.77,400
10/31/2001,14:51,58.74,58.74,58.74,58.74,400
10/31/2001,14:52,58.54,58.54,58.54,58.54,100
10/31/2001,14:54,58.23,58.23,58.23,58.23,500
10/31/2001,14:55,58.28,58.28,58.28,58.28,200
10/31/2001,15:00,58.45,58.45,58.45,58.45,500
10/31/2001,15:01,58.45,58.45,58.45,58.45,150000
10/31/2001,15:03,58.5,58.5,58.5,58.5,40000
10/31/2001,15:08,58.4,58.4,58.4,58.4,200
10/31/2001,15:13,58.02,58.02,58.02,58.02,100
10/31/2001,15:15,57.92,57.92,57.92,57.92,100
10/31/2001,15:19,57.81,57.81,57.7,57.7,300
10/31/2001,15:22,57.61,57.61,57.61,57.61,100
10/31/2001,15:23,57.51,57.55,57.51,57.55,600
10/31/2001,15:24,57.5,57.5,57.5,57.5,100
10/31/2001,15:25,57.5,57.5,57.5,57.5,900
10/31/2001,15:26,57.77,57.77,57.77,57.77,3900
10/31/2001,15:36,57.3,57.3,57.3,57.3,1000
10/31/2001,15:38,57.35,57.35,57.35,57.35,40000
10/31/2001,15:46,57.2,57.2,57.2,57.2,500
10/31/2001,15:47,57.2,57.25,57.2,57.25,18200
10/31/2001,15:49,57.19,57.19,57.19,57.19,100
10/31/2001,15:50,57.23,57.23,57.23,57.23,1300
10/31/2001,15:51,57.07,57.25,57.07,57.25,5200
10/31/2001,15:52,57.25,57.25,57.25,57.25,18000
10/31/2001,15:53,57.15,57.15,57.15,57.15,1000
10/31/2001,15:59,57.38,57.38,57.38,57.38,3000
11/01/2001,09:41,56.26,56.26,56.26,56.26,3900
11/01/2001,09:43,56.2,56.2,56.2,56.2,12000
11/01/2001,09:44,56,56,56,56,200
11/01/2001,09:45,56.09,56.15,56.09,56.15,110000
11/01/2001,09:46,55.96,55.98,55.96,55.98,500
11/01/2001,09:50,55.75,55.96,55.75,55.9,3800
11/01/2001,09:51,55.92,55.92,55.85,55.85,10100
11/01/2001,09:52,55.89,55.89,55.89,55.89,2000
11/01/2001,09:53,55.89,55.89,55.89,55.89,3000
11/01/2001,09:54,55.86,55.86,55.86,55.86,200
11/01/2001,09:55,55.7,55.81,55.7,55.81,53000
11/01/2001,09:56,55.75,55.86,55.75,55.86,56000
11/01/2001,09:57,55.7,55.7,55.7,55.7,20000
11/01/2001,09:58,55.79,55.79,55.79,55.79,100
11/01/2001,09:59,56.12,56.14,56.12,56.14,1200
11/01/2001,10:01,56.31,56.31,56.31,56.31,500
11/01/2001,10:02,56.34,56.34,56.1,56.1,2000
11/01/2001,10:03,56,56,56,56,100
11/01/2001,10:04,55.99,55.99,55.99,55.99,100
11/01/2001,10:05,55.72,55.72,55.72,55.72,1000
11/01/2001,10:06,55.78,55.85,55.78,55.85,25100
11/01/2001,10:07,56,56,56,56,200
11/01/2001,10:10,56,56.04,56,56.04,5000
11/01/2001,10:11,55.82,55.82,55.82,55.82,200
11/01/2001,10:13,55.95,55.95,55.95,55.95,2000
11/01/2001,10:14,55.93,55.93,55.93,55.93,100
11/01/2001,10:15,55.64,55.64,55.64,55.64,1000
11/01/2001,10:17,55.75,55.75,55.75,55.75,2000
11/01/2001,10:18,55.64,55.75,55.64,55.75,200
11/01/2001,10:20,55.53,55.53,55.53,55.53,700
11/01/2001,10:21,55.65,55.65,55.65,55.65,50000
11/01/2001,10:26,55.63,55.63,55.63,55.63,200
11/01/2001,10:27,55.79,55.79,55.62,55.62,4100
11/01/2001,10:28,55.88,55.88,55.88,55.88,500
11/01/2001,10:31,56.29,56.29,56.29,56.29,2000
11/01/2001,10:34,56.25,56.5,56.25,56.5,1600
11/01/2001,10:35,56.5,56.5,56.5,56.5,100
11/01/2001,10:37,56.38,56.38,56.38,56.38,10000
11/01/2001,10:38,56.12,56.12,56.12,56.12,1100
11/01/2001,10:40,56.27,56.27,56.27,56.27,20000
11/01/2001,10:46,56.79,56.79,56.79,56.79,200
11/01/2001,10:47,56.81,56.81,56.81,56.81,2300
11/01/2001,10:58,57.84,57.84,57.84,57.84,1000
11/01/2001,10:59,57.84,57.84,57.63,57.63,1700
11/01/2001,11:00,57.72,57.72,57.71,57.71,25500
11/01/2001,11:02,58.28,58.28,58.28,58.28,10000
11/01/2001,11:03,58,58.23,57.93,57.93,2000
11/01/2001,11:04,58.16,58.2,58.16,58.2,20200
11/01/2001,11:06,57.94,57.94,57.94,57.94,10000
11/01/2001,11:07,57.9,57.9,57.9,57.9,30000
11/01/2001,11:11,58,58,58,58,3000
11/01/2001,11:13,57.7,57.7,57.7,57.7,500
11/01/2001,11:18,57.65,57.65,57.65,57.65,10000
11/01/2001,11:19,57.66,57.66,57.66,57.66,100
11/01/2001,11:23,57.85,57.97,57.85,57.97,1300
11/01/2001,11:24,57.97,57.97,57.97,57.97,1000
11/01/2001,11:26,57.67,57.67,57.67,57.67,7000
11/01/2001,11:30,57.74,57.74,57.74,57.74,100
11/01/2001,11:31,57.5,57.5,57.5,57.5,500
11/01/2001,11:32,57.3,57.3,57.3,57.3,200
11/01/2001,11:33,57.49,57.49,57.49,57.49,200
11/01/2001,11:35,57.3,57.3,57.3,57.3,100
11/01/2001,11:39,57.32,57.32,57.32,57.32,100
11/01/2001,11:43,57.3,57.3,57.3,57.3,1400
11/01/2001,11:44,57.3,57.3,57.25,57.25,2800
11/01/2001,11:45,57.25,57.31,57.25,57.3,2700
11/01/2001,11:53,57.07,57.07,57.07,57.07,200
11/01/2001,11:56,56.85,56.85,56.85,56.85,2000
11/01/2001,11:57,56.8,56.83,56.8,56.83,1200
11/01/2001,12:00,56.8,56.8,56.8,56.8,100
11/01/2001,12:04,57.39,57.39,57.39,57.39,2000
11/01/2001,12:08,57.4,57.64,57.4,57.64,22200
11/01/2001,12:09,57.64,57.64,57.46,57.46,16000
11/01/2001,12:10,57.46,57.46,57.46,57.46,4500
11/01/2001,12:33,57.31,57.31,57.31,57.31,300
11/01/2001,12:41,57.65,57.65,57.65,57.65,500
11/01/2001,12:51,57.53,57.53,57.53,57.53,200
11/01/2001,12:56,57.3,57.3,57.3,57.3,500
11/01/2001,13:10,57.22,57.22,57.22,57.22,100
11/01/2001,13:17,57.3,57.3,57.3,57.3,200
11/01/2001,13:27,57.41,57.41,57.41,57.41,100
11/01/2001,13:35,57.47,57.47,57.47,57.47,300
11/01/2001,13:41,57.25,57.25,57.25,57.25,300
11/01/2001,13:48,57.44,57.44,57.44,57.44,100
11/01/2001,13:51,57.35,57.35,57.35,57.35,100
11/01/2001,13:55,57.32,57.33,57.32,57.33,1700
11/01/2001,13:56,57.3,57.3,57.3,57.3,10000
11/01/2001,14:00,57.21,57.21,57.21,57.21,200
11/01/2001,14:04,57.3,57.3,57.3,57.3,200
11/01/2001,14:06,57.37,57.37,57.37,57.37,100
11/01/2001,14:08,57.64,57.65,57.64,57.65,900
11/01/2001,14:12,57.39,57.39,57.39,57.39,200
11/01/2001,14:13,57.57,57.57,57.57,57.57,100
11/01/2001,14:17,57.6,57.6,57.6,57.6,300
11/01/2001,14:28,57.37,57.37,57.37,57.37,200
11/01/2001,14:29,57.35,57.35,57.26,57.26,3000
11/01/2001,14:30,57.26,57.26,57.26,57.26,2000
11/01/2001,14:45,57.42,57.42,57.42,57.42,1500
11/01/2001,14:46,57.42,57.42,57.42,57.42,8500
11/01/2001,15:01,57.42,57.42,57.22,57.22,2000
11/01/2001,15:05,57.23,57.23,57.23,57.23,1000
11/01/2001,15:07,57.2,57.2,57.2,57.2,1300
11/01/2001,15:08,57.2,57.2,57.2,57.2,1200
11/01/2001,15:11,57.26,57.26,57.26,57.26,100
11/01/2001,15:16,57.19,57.19,57.19,57.19,100
11/01/2001,15:17,57.25,57.25,57.25,57.25,1000
11/01/2001,15:19,57.25,57.25,57.25,57.25,1000
11/01/2001,15:22,57.25,57.25,57.25,57.25,900
11/01/2001,15:23,57.25,57.25,57.25,57.25,25000
11/01/2001,15:29,57.26,57.26,57.26,57.26,200
11/01/2001,15:30,57.28,57.28,57.25,57.25,3000
11/01/2001,15:40,57.35,57.35,57.35,57.35,10000
11/01/2001,15:44,57.26,57.26,57.26,57.26,300
11/01/2001,15:46,57.34,57.34,57.34,57.34,500
11/01/2001,15:48,57.38,57.38,57.38,57.38,100
11/01/2001,15:52,57.38,57.52,57.38,57.52,2000
11/01/2001,15:54,57.51,57.61,57.51,57.61,500
11/02/2001,09:42,56.4,56.4,56.4,56.4,200
11/02/2001,09:44,56.47,56.47,56.47,56.47,500
11/02/2001,09:46,57.12,57.12,57.12,57.12,200
11/02/2001,09:47,56.61,56.61,56.61,56.61,2000
11/02/2001,09:48,56.47,56.91,56.47,56.91,1100
11/02/2001,10:05,55.82,55.82,55.82,55.82,600
11/02/2001,10:07,55.55,55.6,55.55,55.6,1100
11/02/2001,10:08,55.55,55.55,55.55,55.55,1000
11/02/2001,10:09,55.57,55.57,55.57,55.57,100
11/02/2001,10:15,55.65,55.65,55.65,55.65,50000
11/02/2001,10:16,55.6,55.6,55.6,55.6,200
11/02/2001,10:18,55.64,55.64,55.64,55.64,2000
11/02/2001,10:20,55.5,55.5,55.5,55.5,1200
11/02/2001,10:21,55.68,55.68,55.5,55.5,400
11/02/2001,10:22,55.55,55.55,55.55,55.55,25000
11/02/2001,10:24,55.56,55.56,55.56,55.56,500
11/02/2001,10:26,55.34,55.5,55.34,55.5,5400
11/02/2001,10:30,55.75,55.75,55.75,55.75,500
11/02/2001,10:31,55.75,55.75,55.75,55.75,500
11/02/2001,10:32,55.51,55.8,55.51,55.8,600
11/02/2001,10:34,55.51,55.51,55.51,55.51,100
11/02/2001,10:35,55.67,55.67,55.5,55.5,300
11/02/2001,10:36,55.5,55.5,55.5,55.5,100
11/02/2001,10:38,55.67,55.67,55.67,55.67,100
11/02/2001,10:42,55.47,55.47,55.47,55.47,400
11/02/2001,10:44,55.6,55.6,55.6,55.6,2000
11/02/2001,10:49,55.64,55.64,55.64,55.64,900
11/02/2001,10:50,55.4,55.4,55.4,55.4,1000
11/02/2001,10:51,55.41,55.41,55.41,55.41,3800
11/02/2001,11:01,56.19,56.19,55.96,55.96,5500
11/02/2001,11:02,56,56,55.9,55.9,10100
11/02/2001,11:03,55.9,55.9,55.9,55.9,10000
11/02/2001,11:04,55.9,55.9,55.9,55.9,5000
11/02/2001,11:05,55.91,55.91,55.91,55.91,1200
11/02/2001,11:06,55.95,55.95,55.95,55.95,5000
11/02/2001,11:07,55.85,55.85,55.85,55.85,600
11/02/2001,11:08,55.85,55.85,55.85,55.85,400
11/02/2001,11:11,55.99,55.99,55.99,55.99,100
11/02/2001,11:31,56.4,56.4,56.4,56.4,5000
11/02/2001,11:35,56.21,56.21,56.21,56.21,100
11/02/2001,11:48,55.62,55.62,55.62,55.62,1500
11/02/2001,11:49,55.62,55.62,55.62,55.62,2000
11/02/2001,12:20,55.88,55.88,55.88,55.88,1000
11/02/2001,12:31,56.01,56.01,56.01,56.01,1000
11/02/2001,12:49,55.6,55.6,55.6,55.6,100
11/02/2001,12:54,55.62,55.62,55.62,55.62,8600
11/02/2001,13:03,55.8,55.8,55.8,55.8,400
11/02/2001,13:08,55.62,55.62,55.62,55.62,800
11/02/2001,13:20,55.64,55.64,55.64,55.64,100
11/02/2001,13:23,55.7,55.7,55.7,55.7,300
11/02/2001,13:34,55.79,55.79,55.79,55.79,100
11/02/2001,13:38,55.8,55.8,55.8,55.8,300
11/02/2001,13:47,55.63,55.63,55.63,55.63,200
11/02/2001,13:49,55.9,55.9,55.9,55.9,500
11/02/2001,13:53,56.05,56.05,56.05,56.05,100
11/02/2001,13:54,56.09,56.09,56.09,56.09,200
11/02/2001,13:57,56,56,56,56,5000
11/02/2001,14:00,55.86,55.86,55.85,55.85,8000
11/02/2001,14:04,55.99,55.99,55.99,55.99,200
11/02/2001,14:21,55.73,55.73,55.73,55.73,100
11/02/2001,14:27,55.8,55.8,55.8,55.8,5000
11/02/2001,14:44,55.99,55.99,55.99,55.99,500
11/02/2001,14:46,55.8,55.8,55.8,55.8,100
11/02/2001,15:09,55.8,55.8,55.8,55.8,300
11/02/2001,15:32,55.86,55.86,55.86,55.86,100
11/02/2001,15:37,55.83,55.83,55.83,55.83,200
11/02/2001,15:43,56.06,56.07,55.87,56.07,700
11/02/2001,15:45,56.07,56.07,56.07,56.07,200
11/02/2001,15:46,56.02,56.02,56.02,56.02,36000
11/02/2001,15:47,56.08,56.08,56.08,56.08,50000
11/02/2001,15:48,56.1,56.1,56.1,56.1,1700
11/02/2001,15:50,56.03,56.03,56.03,56.03,4000
11/02/2001,15:56,56,56,56,56,100
11/02/2001,15:57,56,56,55.75,55.75,2700
11/02/2001,15:58,55.75,55.75,55.75,55.75,100
11/02/2001,15:59,55.98,55.98,55.98,55.98,500
11/05/2001,10:05,55.61,55.61,55.61,55.61,8800
11/05/2001,10:06,55.86,55.86,55.86,55.86,1000
11/05/2001,10:07,55.74,55.74,55.74,55.74,200
11/05/2001,10:08,55.92,55.92,55.92,55.92,200
11/05/2001,10:09,55.6,55.6,55.6,55.6,15000
11/05/2001,10:13,55.38,55.38,55.03,55.03,23200
11/05/2001,10:14,55.25,55.25,55.03,55.03,1100
11/05/2001,10:15,55.22,55.22,55.22,55.22,1100
11/05/2001,10:16,55.05,55.06,55.05,55.05,5100
11/05/2001,10:17,55.1,55.1,55,55,2500
11/05/2001,10:18,54.83,54.83,54.83,54.83,1000
11/05/2001,10:21,54.85,55.02,54.85,55.01,27000
11/05/2001,10:23,54.99,54.99,54.99,54.99,100
11/05/2001,10:25,55,55,55,55,2000
11/05/2001,10:36,54.6,54.6,54.6,54.6,100
11/05/2001,10:37,54.55,54.55,54.55,54.55,100
11/05/2001,10:39,54.57,54.57,54.57,54.57,4000
11/05/2001,10:42,54.65,54.65,54.65,54.65,10000
11/05/2001,10:43,54.65,54.65,54.54,54.54,3500
11/05/2001,10:44,54.56,54.56,54.56,54.56,1000
11/05/2001,10:49,54.45,54.45,54.45,54.45,3300
11/05/2001,10:53,54.55,54.55,54.55,54.55,25000
11/05/2001,10:56,54.69,54.69,54.53,54.53,2900
11/05/2001,10:57,54.55,54.55,54.55,54.55,400
11/05/2001,10:59,54.75,54.75,54.75,54.75,3000
11/05/2001,11:06,54.79,54.79,54.79,54.79,100
11/05/2001,11:07,55,55,54.82,54.95,18700
11/05/2001,11:08,54.85,54.85,54.85,54.85,1000
11/05/2001,11:09,55,55,55,55,10000
11/05/2001,11:11,54.86,54.86,54.86,54.86,500
11/05/2001,11:14,54.69,54.69,54.69,54.69,1000
11/05/2001,11:15,54.69,54.69,54.69,54.69,100
11/05/2001,11:16,54.59,54.59,54.59,54.59,100
11/05/2001,11:18,54.58,54.58,54.58,54.58,25000
11/05/2001,11:20,54.62,54.62,54.62,54.62,300
11/05/2001,11:22,54.74,54.74,54.74,54.74,100
11/05/2001,11:24,54.63,54.63,54.63,54.63,200
11/05/2001,11:38,54.75,54.75,54.75,54.75,300
11/05/2001,11:41,54.75,54.75,54.75,54.75,400
11/05/2001,11:43,54.6,54.6,54.6,54.6,10000
11/05/2001,11:51,54.52,54.52,54.52,54.52,200
11/05/2001,11:58,54.51,54.51,54.51,54.51,400
11/05/2001,11:59,54.5,54.5,54.5,54.5,25100
11/05/2001,12:01,54.45,54.45,54.45,54.45,8000
11/05/2001,12:02,54.45,54.45,54.45,54.45,4100
11/05/2001,12:06,54.47,54.47,54.47,54.47,2000
11/05/2001,12:07,54.3,54.3,54.3,54.3,2500
11/05/2001,12:13,54.33,54.33,54.27,54.27,400
11/05/2001,12:17,54.5,54.5,54.41,54.41,20300
11/05/2001,12:21,54.43,54.43,54.43,54.43,5000
11/05/2001,12:22,54.41,54.41,54.41,54.41,4000
11/05/2001,12:23,54.41,54.42,54.41,54.41,5400
11/05/2001,12:24,54.4,54.4,54.4,54.4,200
11/05/2001,12:25,54.49,54.49,54.49,54.49,2000
11/05/2001,12:32,54.31,54.31,54.31,54.31,100
11/05/2001,12:35,54.32,54.37,54.32,54.37,1500
11/05/2001,12:37,54.35,54.35,54.35,54.35,500
11/05/2001,12:39,54.36,54.36,54.36,54.36,500
11/05/2001,12:43,54.3,54.3,54.3,54.3,11000
11/05/2001,12:44,54.3,54.3,54.3,54.3,1000
11/05/2001,12:46,54.18,54.34,54.18,54.34,2700
11/05/2001,12:48,54.36,54.36,54.36,54.36,50000
11/05/2001,12:51,54.36,54.36,54.36,54.36,100
11/05/2001,12:53,54.3,54.3,54.3,54.3,3000
11/05/2001,12:55,54.35,54.35,54.35,54.35,16800
11/05/2001,12:56,54.27,54.37,54.27,54.37,168500
11/05/2001,12:59,54.5,54.5,54.5,54.5,500
11/05/2001,13:09,54.49,54.49,54.49,54.49,2000
11/05/2001,13:13,54.22,54.22,54.22,54.22,200
11/05/2001,13:15,54.4,54.4,54.4,54.4,200
11/05/2001,13:20,54.39,54.39,54.39,54.39,500
11/05/2001,13:24,54.25,54.25,54.25,54.25,21000
11/05/2001,13:25,54.25,54.32,54.25,54.32,5000
11/05/2001,13:26,54.32,54.32,54.32,54.32,1000
11/05/2001,13:27,54.17,54.17,54.17,54.17,2500
11/05/2001,13:32,54.23,54.23,54.23,54.23,400
11/05/2001,13:41,54.54,54.54,54.54,54.54,500
11/05/2001,13:48,54.57,54.57,54.57,54.57,500
11/05/2001,13:55,54.47,54.47,54.47,54.47,1000
11/05/2001,13:56,54.47,54.47,54.47,54.47,1500
11/05/2001,14:04,54.12,54.12,54.12,54.12,200
11/05/2001,14:09,54.23,54.24,54.23,54.24,900
11/05/2001,14:10,54.25,54.25,54.25,54.25,11600
11/05/2001,14:12,54.25,54.25,54.25,54.25,700
11/05/2001,14:16,54.34,54.34,54.34,54.34,400
11/05/2001,14:20,54.3,54.3,54.3,54.3,1600
11/05/2001,14:21,54.26,54.26,54.26,54.26,400
11/05/2001,14:22,54.32,54.32,54.32,54.32,5000
11/05/2001,14:34,54.35,54.35,54.35,54.35,2500
11/05/2001,14:38,54.35,54.35,54.35,54.35,2500
11/05/2001,14:39,54.26,54.26,54.26,54.26,100
11/05/2001,14:46,54.3,54.3,54.3,54.3,100
11/05/2001,14:53,54.35,54.35,54.35,54.35,500
11/05/2001,14:54,54.42,54.42,54.42,54.42,3500
11/05/2001,15:03,54.29,54.29,54.29,54.29,200
11/05/2001,15:05,54.44,54.44,54.44,54.44,2500
11/05/2001,15:11,54.43,54.43,54.43,54.43,1000
11/05/2001,15:12,54.43,54.43,54.43,54.43,1600
11/05/2001,15:14,54.38,54.38,54.38,54.38,2000
11/05/2001,15:15,54.31,54.31,54.31,54.31,400
11/05/2001,15:17,54.41,54.41,54.41,54.41,25300
11/05/2001,15:18,54.45,54.45,54.45,54.45,5000
11/05/2001,15:19,54.45,54.45,54.45,54.45,5000
11/05/2001,15:20,54.59,54.59,54.59,54.59,1000
11/05/2001,15:21,54.59,54.59,54.59,54.59,2000
11/05/2001,15:23,54.56,54.56,54.56,54.56,300
11/05/2001,15:25,54.55,54.55,54.55,54.55,100
11/05/2001,15:27,54.4,54.4,54.4,54.4,11000
11/05/2001,15:28,54.49,54.49,54.49,54.49,2500
11/05/2001,15:30,54.32,54.32,54.32,54.32,2000
11/05/2001,15:31,54.32,54.32,54.32,54.32,200
11/05/2001,15:38,54.3,54.3,54.3,54.3,3000
11/05/2001,15:39,54.3,54.3,54.3,54.3,7000
11/05/2001,15:41,54.2,54.2,54.2,54.2,400
11/05/2001,15:43,54.42,54.42,54.42,54.42,2500
11/05/2001,15:44,54.25,54.25,54.25,54.25,8000
11/05/2001,15:51,54.5,54.5,54.5,54.5,2500
11/05/2001,15:55,54.39,54.39,54.39,54.39,100
11/05/2001,15:58,54.4,54.4,54.4,54.4,2500
11/05/2001,16:00,54.47,54.47,54.47,54.47,100
11/06/2001,09:35,53.35,53.35,53.35,53.35,11400
11/06/2001,09:38,53.1,53.1,53.1,53.1,5000
11/06/2001,09:39,53.5,53.5,53.5,53.5,200
11/06/2001,09:41,53.5,53.5,53.39,53.4,30100
11/06/2001,09:42,53.03,53.03,53,53.02,38400
11/06/2001,09:43,53,53,53,53,5000
11/06/2001,09:45,53,53,53,53,1300
11/06/2001,09:46,52.93,52.93,52.93,52.93,2000
11/06/2001,09:47,52.8,52.8,52.8,52.8,15000
11/06/2001,09:49,52.89,52.89,52.7,52.8,1800
11/06/2001,09:52,52.87,52.89,52.87,52.89,2500
11/06/2001,09:56,52.75,52.75,52.75,52.75,2000
11/06/2001,09:57,52.62,52.62,52.62,52.62,200
11/06/2001,10:00,52.98,52.98,52.98,52.98,300
11/06/2001,10:02,53,53,53,53,5000
11/06/2001,10:03,52.85,52.85,52.85,52.85,300
11/06/2001,10:04,52.81,52.92,52.8,52.8,12100
11/06/2001,10:05,52.8,52.8,52.8,52.8,5000
11/06/2001,10:07,53,53,53,53,500
11/06/2001,10:08,52.95,52.95,52.95,52.95,2000
11/06/2001,10:11,52.94,52.94,52.94,52.94,2000
11/06/2001,10:13,52.97,52.97,52.97,52.97,2000
11/06/2001,10:16,52.9,52.9,52.8,52.8,1100
11/06/2001,10:23,52.86,52.86,52.86,52.86,500
11/06/2001,10:28,52.75,52.8,52.75,52.8,2500
11/06/2001,10:31,52.7,52.7,52.7,52.7,200
11/06/2001,10:34,52.77,52.77,52.77,52.77,100
11/06/2001,10:35,52.69,52.77,52.69,52.69,300
11/06/2001,10:36,52.85,52.85,52.85,52.85,300
11/06/2001,10:43,52.93,52.93,52.93,52.93,100
11/06/2001,10:47,52.92,52.92,52.92,52.92,100
11/06/2001,10:49,52.98,52.98,52.98,52.98,100
11/06/2001,10:50,52.98,52.98,52.98,52.98,1000
11/06/2001,10:51,52.98,52.98,52.84,52.84,300
11/06/2001,10:52,52.95,52.95,52.95,52.95,2000
11/06/2001,10:53,52.95,52.95,52.91,52.91,3100
11/06/2001,10:54,53.07,53.07,53,53,5000
11/06/2001,11:01,53.08,53.08,53.08,53.08,100
11/06/2001,11:02,53.16,53.16,53.16,53.16,300
11/06/2001,11:04,53.15,53.15,53.15,53.15,4500
11/06/2001,11:06,53.31,53.31,53.31,53.31,100
11/06/2001,11:09,53.34,53.34,53.31,53.31,2100
11/06/2001,11:10,53.25,53.25,53.25,53.25,400
11/06/2001,11:11,53.05,53.18,53.05,53.18,600
11/06/2001,11:13,53.05,53.05,53.05,53.05,100
11/06/2001,11:17,53.16,53.16,53.16,53.16,300
11/06/2001,11:18,53.21,53.21,53.21,53.21,100
11/06/2001,11:19,53.12,53.12,53.12,53.12,100
11/06/2001,11:22,53.16,53.16,53.16,53.16,300
11/06/2001,11:24,53.02,53.02,53.02,53.02,100
11/06/2001,11:26,53.08,53.08,53.08,53.08,100
11/06/2001,11:31,53.05,53.05,53.05,53.05,100
11/06/2001,11:34,53.1,53.1,53.1,53.1,100
11/06/2001,11:38,53.07,53.07,53.07,53.07,100
11/06/2001,11:43,53,53,53,53,5000
11/06/2001,11:52,52.82,52.98,52.82,52.98,800
11/06/2001,11:57,52.96,52.96,52.89,52.89,200
11/06/2001,12:11,52.75,52.75,52.75,52.75,5200
11/06/2001,12:12,52.75,52.75,52.75,52.75,9800
11/06/2001,12:13,52.7,52.7,52.7,52.7,500
11/06/2001,12:17,52.62,52.62,52.62,52.62,100
11/06/2001,12:21,52.58,52.58,52.58,52.58,100
11/06/2001,12:24,52.56,52.56,52.56,52.56,100
11/06/2001,12:25,52.7,52.7,52.7,52.7,100
11/06/2001,12:27,52.61,52.61,52.61,52.61,100
11/06/2001,12:32,52.62,52.62,52.62,52.62,100
11/06/2001,12:34,52.61,52.61,52.57,52.57,5100
11/06/2001,12:36,52.7,52.7,52.7,52.7,100
11/06/2001,12:38,52.65,52.65,52.65,52.65,100
11/06/2001,12:40,52.7,52.7,52.7,52.7,100
11/06/2001,12:43,52.77,52.77,52.77,52.77,100
11/06/2001,12:45,52.72,52.72,52.72,52.72,100
11/06/2001,12:49,52.59,52.59,52.59,52.59,100
11/06/2001,12:59,52.5,52.5,52.5,52.5,100
11/06/2001,13:00,52.39,52.39,52.39,52.39,25000
11/06/2001,13:01,52.44,52.44,52.34,52.34,400
11/06/2001,13:02,52.29,52.29,52.29,52.29,400
11/06/2001,13:04,52.41,52.41,52.41,52.41,100
11/06/2001,13:06,52.47,52.47,52.47,52.47,100
11/06/2001,13:12,52.42,52.42,52.42,52.42,800
11/06/2001,13:13,52.47,52.47,52.47,52.47,100
11/06/2001,13:16,52.48,52.48,52.48,52.48,100
11/06/2001,13:20,52.5,52.5,52.5,52.5,100
11/06/2001,13:22,52.5,52.5,52.5,52.5,100
11/06/2001,13:25,52.47,52.47,52.47,52.47,100
11/06/2001,13:27,52.5,52.5,52.42,52.42,5500
11/06/2001,13:28,52.53,52.53,52.53,52.53,1000
11/06/2001,13:29,52.5,52.5,52.44,52.44,5000
11/06/2001,13:31,52.4,52.4,52.4,52.4,1000
11/06/2001,13:32,52.47,52.47,52.4,52.4,200
11/06/2001,13:34,52.42,52.42,52.42,52.42,30000
11/06/2001,13:36,52.46,52.46,52.46,52.46,100
11/06/2001,13:38,52.46,52.46,52.39,52.39,500
11/06/2001,13:39,52.44,52.44,52.44,52.44,200
11/06/2001,13:41,52.35,52.39,52.35,52.39,10100
11/06/2001,13:43,52.29,52.3,52.29,52.29,2500
11/06/2001,13:44,52.14,52.14,52.14,52.14,200
11/06/2001,13:45,52.2,52.2,52.2,52.2,400
11/06/2001,13:48,52.22,52.22,52.22,52.22,100
11/06/2001,13:53,52.3,52.3,52.3,52.3,100
11/06/2001,13:54,52.27,52.27,52.22,52.22,1100
11/06/2001,13:58,52.26,52.26,52.26,52.26,15000
11/06/2001,14:00,52.31,52.31,52.31,52.31,100
11/06/2001,14:01,52.38,52.38,52.38,52.38,100
11/06/2001,14:09,52.47,52.47,52.47,52.47,100
11/06/2001,14:15,52.45,52.45,52.45,52.45,3000
11/06/2001,14:17,52.51,52.51,52.51,52.51,100
11/06/2001,14:19,52.71,52.71,52.71,52.71,100
11/06/2001,14:20,52.58,52.58,52.58,52.58,100
11/06/2001,14:23,52.64,52.64,52.64,52.64,100
11/06/2001,14:24,52.48,52.48,52.48,52.48,300
11/06/2001,14:25,52.57,52.57,52.57,52.57,100
11/06/2001,14:27,52.51,52.51,52.51,52.51,100
11/06/2001,14:31,52.78,52.78,52.78,52.78,300
11/06/2001,14:32,52.89,52.89,52.89,52.89,100
11/06/2001,14:33,52.9,52.9,52.9,52.9,500
11/06/2001,14:34,53,53,53,53,70000
11/06/2001,14:39,52.73,52.73,52.73,52.73,500
11/06/2001,14:40,52.7,52.73,52.7,52.73,8500
11/06/2001,14:50,52.64,52.64,52.64,52.64,100
11/06/2001,14:55,52.64,52.64,52.64,52.64,100
11/06/2001,14:56,52.6,52.6,52.6,52.6,100
11/06/2001,14:58,52.7,52.7,52.7,52.7,1000
11/06/2001,15:01,52.74,52.74,52.74,52.74,100
11/06/2001,15:13,52.74,52.74,52.74,52.74,100
11/06/2001,15:14,52.76,52.76,52.76,52.76,100
11/06/2001,15:19,52.9,52.9,52.9,52.9,400
11/06/2001,15:27,52.93,52.93,52.93,52.93,100
11/06/2001,15:31,53.2,53.2,53.2,53.2,500
11/06/2001,15:32,53.31,53.31,53.25,53.25,15500
11/06/2001,15:33,53.32,53.32,53.13,53.31,15300
11/06/2001,15:34,53.22,53.22,53.22,53.22,200
11/06/2001,15:35,53.3,53.3,53.3,53.3,21000
11/06/2001,15:36,53.31,53.31,53.31,53.31,1000
11/06/2001,15:40,53.7,53.7,53.7,53.7,200
11/06/2001,15:41,53.7,53.7,53.7,53.7,800
11/06/2001,15:42,53.72,53.72,53.72,53.72,200
11/06/2001,15:43,54.03,54.03,54.03,54.03,15000
11/06/2001,15:47,54.13,54.13,54.13,54.13,300
11/06/2001,15:49,54.17,54.17,54.17,54.17,2000
11/06/2001,15:51,54.19,54.2,54.19,54.2,900
11/06/2001,15:52,54.35,54.35,54.35,54.35,5700
11/06/2001,15:53,54.39,54.39,54.39,54.39,5000
11/06/2001,15:54,54.19,54.36,54.19,54.36,10600
11/06/2001,15:55,54.3,54.3,54.27,54.27,5300
11/06/2001,15:58,54.27,54.27,54.27,54.27,25000
11/06/2001,15:59,54.28,54.28,54.28,54.28,500
11/07/2001,09:38,54.5,54.6,54.5,54.6,400
11/07/2001,09:39,54.83,54.84,54.83,54.83,3300
11/07/2001,09:40,54.84,54.84,54.84,54.84,1000
11/07/2001,09:41,54.57,54.57,54.55,54.55,3500
11/07/2001,09:42,54.5,54.68,54.5,54.68,51000
11/07/2001,09:43,54.5,54.5,54.5,54.5,300
11/07/2001,09:44,54.18,54.18,54.18,54.18,100
11/07/2001,09:46,54.5,54.5,54.5,54.5,21000
11/07/2001,09:48,54.77,54.77,54.77,54.77,400
11/07/2001,09:53,54.87,54.87,54.87,54.87,400
11/07/2001,09:54,54.9,55,54.9,55,6500
11/07/2001,09:55,55,55.24,55,55.24,5500
11/07/2001,09:56,55.31,55.31,55.31,55.31,3000
11/07/2001,09:58,55.24,55.24,55.24,55.24,500
11/07/2001,09:59,55,55,55,55,1000
11/07/2001,10:00,55.05,55.05,55.05,55.05,50000
11/07/2001,10:01,55.28,55.28,55.28,55.28,25000
11/07/2001,10:02,54.88,54.88,54.88,54.88,50000
11/07/2001,10:03,54.68,54.68,54.68,54.68,200
11/07/2001,10:04,54.8,54.8,54.8,54.8,900
11/07/2001,10:07,55,55.14,55,55,8000
11/07/2001,10:08,55.01,55.01,55.01,55.01,400
11/07/2001,10:11,55.19,55.19,55.19,55.19,1000
11/07/2001,10:13,55.2,55.2,55.2,55.2,100
11/07/2001,10:14,55.2,55.2,55.2,55.2,60000
11/07/2001,10:15,55,55,55,55,500
11/07/2001,10:16,54.85,54.85,54.85,54.85,200
11/07/2001,10:19,54.95,54.95,54.95,54.95,1200
11/07/2001,10:23,54.85,55,54.85,55,12400
11/07/2001,10:24,55.02,55.02,55.02,55.02,500
11/07/2001,10:27,55.02,55.02,55.02,55.02,800
11/07/2001,10:37,54.64,54.64,54.46,54.46,400
11/07/2001,10:38,54.64,54.64,54.64,54.64,100
11/07/2001,10:39,54.73,54.76,54.73,54.76,1500
11/07/2001,10:42,54.73,54.73,54.73,54.73,5000
11/07/2001,10:44,54.73,54.73,54.73,54.73,1500
11/07/2001,10:47,54.57,54.57,54.57,54.57,3000
11/07/2001,10:49,54.57,54.57,54.57,54.57,7000
11/07/2001,10:52,54.57,54.57,54.57,54.57,3600
11/07/2001,11:03,54.81,54.81,54.72,54.72,500
11/07/2001,11:04,54.88,54.88,54.88,54.88,100
11/07/2001,11:05,54.82,54.82,54.82,54.82,100
11/07/2001,11:07,54.82,54.82,54.82,54.82,100
11/07/2001,11:08,54.88,54.88,54.88,54.88,2000
11/07/2001,11:09,54.88,54.88,54.88,54.88,6000
11/07/2001,11:10,54.9,54.9,54.9,54.9,300
11/07/2001,11:11,54.84,54.84,54.84,54.84,100
11/07/2001,11:12,54.76,54.76,54.76,54.76,100
11/07/2001,11:13,54.89,54.89,54.89,54.89,100
11/07/2001,11:14,55,55,55,55,100
11/07/2001,11:20,54.85,54.85,54.85,54.85,100
11/07/2001,11:22,54.9,54.9,54.9,54.9,500
11/07/2001,11:23,54.97,54.97,54.97,54.97,100
11/07/2001,11:25,54.8,54.83,54.7,54.7,8100
11/07/2001,11:27,54.64,54.64,54.52,54.52,1200
11/07/2001,11:30,54.44,54.44,54.44,54.44,100
11/07/2001,11:32,54.55,54.62,54.49,54.49,30600
11/07/2001,11:34,54.63,54.63,54.55,54.55,600
11/07/2001,11:37,54.45,54.45,54.45,54.45,300
11/07/2001,11:38,54.31,54.31,54.31,54.31,200
11/07/2001,11:39,54.38,54.38,54.38,54.38,100
11/07/2001,11:40,54.25,54.25,54.25,54.25,100
11/07/2001,11:41,54.21,54.21,54.21,54.21,500
11/07/2001,11:42,54.11,54.11,54.06,54.06,500
11/07/2001,11:43,54.02,54.02,54.02,54.02,100
11/07/2001,11:44,54.09,54.09,54.02,54.02,2100
11/07/2001,11:45,54.02,54.02,54.01,54.01,200
11/07/2001,11:48,54.23,54.23,54.23,54.23,100
11/07/2001,11:50,54.2,54.2,54.2,54.2,5000
11/07/2001,11:51,54.28,54.28,54.28,54.28,1000
11/07/2001,11:52,54.29,54.29,54.26,54.26,200
11/07/2001,11:53,54.2,54.2,54.2,54.2,5000
11/07/2001,11:54,54.28,54.28,54.28,54.28,100
11/07/2001,11:56,54.07,54.07,54.07,54.07,100
11/07/2001,11:57,54.05,54.05,54.05,54.05,7500
11/07/2001,11:58,54,54,53.86,53.86,1800
11/07/2001,11:59,54.11,54.11,53.84,53.9,1300
11/07/2001,12:04,53.91,53.91,53.91,53.91,100
11/07/2001,12:05,53.8,53.8,53.8,53.8,1000
11/07/2001,12:06,53.95,53.95,53.95,53.95,2000
11/07/2001,12:07,53.95,53.95,53.95,53.95,8100
11/07/2001,12:10,53.86,53.86,53.86,53.86,100
11/07/2001,12:12,53.87,53.87,53.85,53.87,1000
11/07/2001,12:15,53.8,53.8,53.73,53.73,500
11/07/2001,12:17,53.79,53.79,53.79,53.79,100
11/07/2001,12:19,53.65,53.65,53.65,53.65,100
11/07/2001,12:22,53.76,53.76,53.76,53.76,100
11/07/2001,12:24,53.75,53.75,53.75,53.75,100
11/07/2001,12:25,53.69,53.69,53.69,53.69,1000
11/07/2001,12:30,53.67,53.67,53.67,53.67,100
11/07/2001,12:31,53.65,53.65,53.65,53.65,5000
11/07/2001,12:34,53.65,53.65,53.48,53.65,4100
11/07/2001,12:35,53.66,53.66,53.66,53.66,400
11/07/2001,12:39,53.54,53.65,53.54,53.65,50100
11/07/2001,12:43,54.01,54.01,54.01,54.01,100
11/07/2001,12:45,54.05,54.17,54.05,54.17,5300
11/07/2001,12:47,54.04,54.04,54.04,54.04,100
11/07/2001,12:52,53.89,53.89,53.89,53.89,100
11/07/2001,12:54,54.17,54.17,54.04,54.17,300
11/07/2001,12:57,54.12,54.12,54.12,54.12,100
11/07/2001,12:58,53.86,53.86,53.86,53.86,100
11/07/2001,13:03,53.71,53.71,53.71,53.71,100
11/07/2001,13:04,53.89,53.89,53.89,53.89,2000
11/07/2001,13:08,54.17,54.17,54.17,54.17,100
11/07/2001,13:09,54.09,54.09,54.09,54.09,100
11/07/2001,13:11,54.4,54.4,54.4,54.4,5000
11/07/2001,13:12,54.62,54.62,54.62,54.62,300
11/07/2001,13:13,54.65,54.67,54.65,54.67,900
11/07/2001,13:15,54.38,54.38,54.38,54.38,5000
11/07/2001,13:16,54.4,54.57,54.4,54.57,1500
11/07/2001,13:18,54.51,54.51,54.51,54.51,100
11/07/2001,13:20,54.7,54.7,54.7,54.7,4500
11/07/2001,13:22,54.55,54.63,54.55,54.63,600
11/07/2001,13:23,54.68,54.68,54.68,54.68,5000
11/07/2001,13:24,54.68,54.68,54.68,54.68,200
11/07/2001,13:25,54.7,54.7,54.7,54.7,5000
11/07/2001,13:26,54.85,54.85,54.85,54.85,400
11/07/2001,13:27,54.6,54.6,54.6,54.6,25000
11/07/2001,13:28,54.65,54.65,54.65,54.65,100
11/07/2001,13:33,54.68,54.68,54.68,54.68,200
11/07/2001,13:36,54.93,54.93,54.73,54.73,700
11/07/2001,13:43,54.7,54.7,54.7,54.7,10000
11/07/2001,13:45,54.7,54.7,54.7,54.7,100
11/07/2001,13:50,54.74,54.74,54.74,54.74,2000
11/07/2001,13:53,54.77,54.77,54.77,54.77,1600
11/07/2001,13:55,54.8,54.8,54.8,54.8,100
11/07/2001,13:56,54.82,54.82,54.82,54.82,200
11/07/2001,13:57,54.8,54.8,54.8,54.8,4500
11/07/2001,13:58,54.76,54.76,54.76,54.76,100
11/07/2001,13:59,54.7,54.7,54.7,54.7,4900
11/07/2001,14:00,54.58,54.8,54.58,54.8,600
11/07/2001,14:01,55.25,55.25,55.25,55.25,1000
11/07/2001,14:02,55.28,55.45,55.28,55.45,7600
11/07/2001,14:03,55.29,55.44,55.29,55.44,2100
11/07/2001,14:04,55.45,55.45,55.2,55.2,55100
11/07/2001,14:05,55.12,55.34,55.12,55.25,65100
11/07/2001,14:06,55.15,55.15,55.15,55.15,500
11/07/2001,14:09,55.1,55.1,55.06,55.06,6000
11/07/2001,14:10,55.1,55.1,55.1,55.1,7000
11/07/2001,14:11,55.06,55.06,55,55,4600
11/07/2001,14:12,55.05,55.05,55,55,1000
11/07/2001,14:14,54.9,55,54.9,55,5000
11/07/2001,14:16,55.05,55.1,55.05,55.05,2500
11/07/2001,14:19,55,55.05,55,55,9500
11/07/2001,14:20,54.83,54.83,54.83,54.83,100
11/07/2001,14:22,54.78,54.78,54.78,54.78,200
11/07/2001,14:24,54.8,54.8,54.8,54.8,100
11/07/2001,14:26,54.85,54.85,54.85,54.85,100
11/07/2001,14:28,55.16,55.16,55,55,200
11/07/2001,14:31,55.25,55.25,55.25,55.25,2000
11/07/2001,14:32,55.02,55.02,55.02,55.02,100
11/07/2001,14:35,55.37,55.37,55.37,55.37,2500
11/07/2001,14:37,55.42,55.42,55.42,55.42,100
11/07/2001,14:38,55.3,55.3,55.25,55.25,200
11/07/2001,14:41,55.49,55.5,55.49,55.5,6100
11/07/2001,14:42,55.66,55.66,55.66,55.66,400
11/07/2001,14:43,55.75,55.75,55.75,55.75,100
11/07/2001,14:44,55.75,55.75,55.75,55.75,500
11/07/2001,14:45,55.75,55.75,55.75,55.75,6000
11/07/2001,14:46,55.8,55.8,55.8,55.8,12500
11/07/2001,14:48,55.9,55.9,55.9,55.9,10000
11/07/2001,14:49,56,56,56,56,10000
11/07/2001,14:50,56,56.14,56,56,11500
11/07/2001,14:51,56.1,56.1,55.93,55.94,1400
11/07/2001,14:52,56.1,56.1,56.1,56.1,1000
11/07/2001,14:53,56.1,56.19,56.1,56.11,3600
11/07/2001,14:54,56.15,56.15,56.11,56.12,11300
11/07/2001,14:55,56.15,56.2,56.15,56.2,900
11/07/2001,14:56,56.15,56.5,56.12,56.26,2300
11/07/2001,14:57,56.12,56.31,56.1,56.11,8700
11/07/2001,14:58,56.15,56.15,55.98,55.98,400
11/07/2001,14:59,56,56,56,56,8000
11/07/2001,15:00,56,56,56,56,25000
11/07/2001,15:01,56.1,56.1,56.1,56.1,5000
11/07/2001,15:02,56.1,56.1,56.1,56.1,100
11/07/2001,15:04,56.25,56.25,56.25,56.25,2500
11/07/2001,15:05,56.25,56.25,56.25,56.25,2600
11/07/2001,15:07,56.5,56.5,56.5,56.5,66300
11/07/2001,15:08,56.4,56.4,56.4,56.4,100
11/07/2001,15:09,56.4,56.57,56.4,56.57,7600
11/07/2001,15:10,56.5,56.59,56.5,56.59,8700
11/07/2001,15:12,56.57,56.57,56.57,56.57,400
11/07/2001,15:15,56.61,56.61,56.61,56.61,8000
11/07/2001,15:16,56.61,56.61,56.61,56.61,300
11/07/2001,15:17,56.61,56.61,56.61,56.61,100
11/07/2001,15:18,56.75,56.75,56.75,56.75,27700
11/07/2001,15:19,56.75,56.75,56.75,56.75,1500
11/07/2001,15:20,56.79,56.79,56.79,56.79,200
11/07/2001,15:21,56.76,56.76,56.76,56.76,1000
11/07/2001,15:23,56.66,56.66,56.66,56.66,500
11/07/2001,15:25,56.35,56.35,56.35,56.35,10100
11/07/2001,15:26,56.46,56.46,56.35,56.35,10500
11/07/2001,15:28,56.44,56.44,56.44,56.44,1800
11/07/2001,15:31,56.5,56.5,56.45,56.45,16000
11/07/2001,15:32,56.45,56.45,56.4,56.4,16700
11/07/2001,15:33,56.4,56.45,56.4,56.45,1400
11/07/2001,15:34,56.44,56.45,56.44,56.45,900
11/07/2001,15:35,56.4,56.4,56.4,56.4,5000
11/07/2001,15:36,56.38,56.38,56.38,56.38,5000
11/07/2001,15:37,56.32,56.32,56.32,56.32,5000
11/07/2001,15:39,56.3,56.3,56.28,56.28,16000
11/07/2001,15:42,56.25,56.25,56.25,56.25,7500
11/07/2001,15:44,56.2,56.2,56.2,56.2,2400
11/07/2001,15:45,56.22,56.28,56.22,56.28,3500
11/07/2001,15:51,56.05,56.05,56.05,56.05,300
11/07/2001,15:52,55.88,56.09,55.88,56.09,1200
11/07/2001,15:53,56.01,56.01,56.01,56.01,600
11/07/2001,15:54,55.98,55.98,55.98,55.98,100
11/07/2001,15:55,55.99,55.99,55.99,55.99,1900
11/07/2001,15:56,56.03,56.03,55.88,55.88,300
11/07/2001,15:58,56.17,56.17,56.17,56.17,500
11/07/2001,16:00,56.23,56.35,56.23,56.35,5000
11/07/2001,16:04,56.03,56.03,56.03,56.03,25000
11/08/2001,09:37,57.3,57.3,57.13,57.13,31300
11/08/2001,09:38,57.5,57.5,57.5,57.5,8200
11/08/2001,09:39,57.57,57.57,57.4,57.4,4000
11/08/2001,09:40,57.7,57.7,57.7,57.7,900
11/08/2001,09:41,57.7,57.84,57.5,57.84,1600
11/08/2001,09:42,57.4,57.4,57.4,57.4,300
11/08/2001,09:44,57.66,57.66,57.5,57.66,700
11/08/2001,09:45,57.51,57.51,57.51,57.51,500
11/08/2001,09:46,57.5,57.5,57.5,57.5,1000
11/08/2001,09:47,57.26,57.55,57.26,57.55,15500
11/08/2001,09:48,57.26,57.26,57.26,57.26,500
11/08/2001,09:49,57.49,57.49,57.49,57.49,300
11/08/2001,09:50,57.5,57.54,57.5,57.54,6000
11/08/2001,09:53,57.4,57.4,57.4,57.4,15000
11/08/2001,09:54,57.48,57.48,57.48,57.48,35000
11/08/2001,09:56,57.65,57.7,57.65,57.7,3000
11/08/2001,09:57,57.82,57.82,57.82,57.82,300
11/08/2001,09:58,57.9,57.99,57.9,57.99,6900
11/08/2001,10:00,58,58,57.95,57.95,10600
11/08/2001,10:01,57.71,57.71,57.7,57.7,900
11/08/2001,10:04,57.58,57.58,57.58,57.58,600
11/08/2001,10:05,57.55,57.7,57.55,57.7,12200
11/08/2001,10:06,57.67,57.67,57.67,57.67,100
11/08/2001,10:07,57.5,57.5,57.5,57.5,200
11/08/2001,10:08,57.7,57.7,57.7,57.7,100
11/08/2001,10:09,57.74,57.74,57.74,57.74,100
11/08/2001,10:11,57.55,57.55,57.55,57.55,1000
11/08/2001,10:13,57.72,57.72,57.72,57.72,200
11/08/2001,10:15,57.75,57.75,57.75,57.75,100000
11/08/2001,10:18,57.95,58,57.95,58,1100
11/08/2001,10:19,58.13,58.13,58.13,58.13,1000
11/08/2001,10:22,58.24,58.24,58.06,58.06,1300
11/08/2001,10:23,58.05,58.24,58.05,58.24,1100
11/08/2001,10:26,58.43,58.43,58.42,58.42,1200
11/08/2001,10:30,58.36,58.36,58.36,58.36,200
11/08/2001,10:33,58.38,58.38,58.37,58.38,60200
11/08/2001,10:34,58.38,58.38,58.23,58.23,34800
11/08/2001,10:35,58.39,58.39,58.23,58.23,600
11/08/2001,10:37,58.08,58.1,58.05,58.05,10400
11/08/2001,10:39,57.95,57.95,57.95,57.95,9000
11/08/2001,10:42,58.2,58.2,58.2,58.2,100
11/08/2001,10:48,58.25,58.25,58.25,58.25,2500
11/08/2001,10:51,58.27,58.27,58.27,58.27,500
11/08/2001,10:54,58.01,58.01,58.01,58.01,400
11/08/2001,10:58,58.01,58.01,58.01,58.01,2200
11/08/2001,10:59,58.24,58.24,58.24,58.24,2000
11/08/2001,11:02,58.29,58.29,58.29,58.29,1100
11/08/2001,11:03,58.12,58.23,58.12,58.14,75100
11/08/2001,11:04,58.31,58.31,58.31,58.31,200
11/08/2001,11:05,58.37,58.37,58.37,58.37,200
11/08/2001,11:06,58.37,58.37,58.37,58.37,200
11/08/2001,11:11,58.33,58.33,58.33,58.33,200
11/08/2001,11:16,58.21,58.21,58.21,58.21,3000
11/08/2001,11:21,58.03,58.03,58.03,58.03,200
11/08/2001,11:26,58.1,58.1,58.1,58.1,200
11/08/2001,11:29,58.03,58.03,58.03,58.03,2000
11/08/2001,11:30,58.02,58.02,58.02,58.02,100
11/08/2001,11:31,58.11,58.12,58.11,58.12,1900
11/08/2001,11:36,58.08,58.08,58.08,58.08,200
11/08/2001,11:42,58.15,58.15,58.15,58.15,7000
11/08/2001,11:44,58.09,58.09,58.09,58.09,100
11/08/2001,11:45,58.12,58.12,58.12,58.12,3600
11/08/2001,11:48,58.2,58.2,58.2,58.2,5000
11/08/2001,11:49,58.2,58.2,58.2,58.2,1000
11/08/2001,11:50,58.28,58.28,58.28,58.28,100
11/08/2001,11:51,58.11,58.11,58.11,58.11,200
11/08/2001,11:57,58.27,58.27,58.27,58.27,50000
11/08/2001,11:58,58.3,58.3,58.3,58.3,50000
11/08/2001,12:10,58.23,58.23,58.23,58.23,100
11/08/2001,12:13,58.26,58.26,58.26,58.26,200
11/08/2001,12:14,58.25,58.25,58.25,58.25,600
11/08/2001,12:17,58.15,58.34,58.15,58.34,1100
11/08/2001,12:25,58.15,58.15,58.15,58.15,600
11/08/2001,12:27,58.18,58.18,58.18,58.18,1600
11/08/2001,12:31,58.34,58.34,58.34,58.34,200
11/08/2001,12:32,58.35,58.35,58.35,58.35,100
11/08/2001,12:35,58.39,58.4,58.39,58.4,1400
11/08/2001,12:36,58.49,58.49,58.49,58.49,200
11/08/2001,12:37,58.3,58.3,58.3,58.3,40900
11/08/2001,12:46,58.25,58.25,58.25,58.25,200
11/08/2001,12:55,58.42,58.43,58.42,58.43,1200
11/08/2001,12:57,58.5,58.5,58.5,58.5,5600
11/08/2001,12:58,58.5,58.5,58.5,58.5,5500
11/08/2001,13:02,58.5,58.5,58.5,58.5,500
11/08/2001,13:06,58.55,58.75,58.55,58.75,78500
11/08/2001,13:07,58.87,58.87,58.87,58.87,300
11/08/2001,13:08,58.65,58.65,58.65,58.65,1000
11/08/2001,13:09,58.65,58.65,58.65,58.65,300
11/08/2001,13:29,58.71,58.71,58.71,58.71,200
11/08/2001,13:34,58.75,58.75,58.75,58.75,500
11/08/2001,13:37,58.75,58.75,58.75,58.75,100
11/08/2001,13:39,58.83,59,58.83,59,1300
11/08/2001,13:42,58.9,58.9,58.9,58.9,1000
11/08/2001,13:43,58.97,58.97,58.97,58.97,100
11/08/2001,13:45,58.83,58.83,58.83,58.83,300
11/08/2001,13:47,58.98,58.98,58.98,58.98,5700
11/08/2001,13:51,58.94,58.94,58.94,58.94,100
11/08/2001,13:54,59,59,58.95,59,112000
11/08/2001,14:01,58.97,58.97,58.9,58.9,2000
11/08/2001,14:02,58.82,58.82,58.82,58.82,100
11/08/2001,14:03,58.85,58.85,58.85,58.85,40000
11/08/2001,14:04,58.82,58.82,58.82,58.82,500
11/08/2001,14:05,58.82,58.82,58.82,58.82,500
11/08/2001,14:07,58.95,58.95,58.95,58.95,1000
11/08/2001,14:10,58.83,58.83,58.83,58.83,100
11/08/2001,14:13,59,59,59,59,200
11/08/2001,14:16,58.98,58.98,58.98,58.98,5000
11/08/2001,14:18,59.02,59.02,59.02,59.02,100
11/08/2001,14:19,59,59.01,59,59.01,3000
11/08/2001,14:25,58.6,58.78,58.6,58.78,3600
11/08/2001,14:27,58.55,58.76,58.55,58.76,1700
11/08/2001,14:28,58.55,58.55,58.55,58.55,100
11/08/2001,14:29,58.6,58.81,58.6,58.81,1600
11/08/2001,14:34,58.7,58.78,58.7,58.78,20100
11/08/2001,14:38,58.66,58.66,58.66,58.66,300
11/08/2001,14:40,58.67,58.67,58.67,58.67,1500
11/08/2001,14:42,58.7,58.7,58.7,58.7,100000
11/08/2001,14:43,58.7,58.7,58.7,58.7,77500
11/08/2001,14:44,58.42,58.42,58.42,58.42,1000
11/08/2001,14:45,58.41,58.41,58.41,58.41,1000
11/08/2001,14:47,58.52,58.52,58.52,58.52,300
11/08/2001,14:57,58.08,58.08,58.08,58.08,300
11/08/2001,15:00,57.75,57.75,57.75,57.75,2000
11/08/2001,15:02,57.79,57.79,57.79,57.79,50000
11/08/2001,15:04,57.76,57.76,57.76,57.76,100
11/08/2001,15:05,57.76,57.76,57.76,57.76,1500
11/08/2001,15:07,57.79,57.79,57.79,57.79,500
11/08/2001,15:09,57.82,57.82,57.82,57.82,100
11/08/2001,15:10,57.85,57.85,57.85,57.85,500
11/08/2001,15:13,57.78,57.78,57.78,57.78,200
11/08/2001,15:17,57.6,57.6,57.6,57.6,500
11/08/2001,15:19,57.51,57.51,57.4,57.4,40000
11/08/2001,15:20,57.4,57.4,57.4,57.4,100
11/08/2001,15:23,57.27,57.27,57.07,57.07,1200
11/08/2001,15:26,57.02,57.25,57.02,57.25,29200
11/08/2001,15:27,57,57,57,57,15000
11/08/2001,15:28,57,57,57,57,10400
11/08/2001,15:29,57.05,57.05,57.05,57.05,2000
11/08/2001,15:30,57,57,57,57,25000
11/08/2001,15:32,56.93,56.93,56.8,56.8,500
11/08/2001,15:33,57,57,57,57,100000
11/08/2001,15:34,57.21,57.21,57.21,57.21,200
11/08/2001,15:36,57.32,57.32,57.32,57.32,800
11/08/2001,15:37,57.35,57.35,57.28,57.28,500
11/08/2001,15:39,57.31,57.31,57.31,57.31,1500
11/08/2001,15:40,57.31,57.31,57.31,57.31,1500
11/08/2001,15:41,57.31,57.31,57.31,57.31,2000
11/08/2001,15:44,57.43,57.43,57.43,57.43,200
11/08/2001,15:45,57.43,57.43,57.43,57.43,4800
11/08/2001,15:47,57.38,57.38,57.38,57.38,100
11/08/2001,15:52,57.3,57.4,57.3,57.4,30000
11/08/2001,15:53,57.46,57.46,57.46,57.46,15000
11/08/2001,15:57,57.4,57.4,57.4,57.4,1000
11/08/2001,15:58,57.4,57.4,57.4,57.4,1000
11/08/2001,15:59,57.66,57.66,57.3,57.3,2100
11/08/2001,16:00,57.15,57.15,57.15,57.15,3000
11/09/2001,09:42,58.9,59.39,58.9,59.39,6200
11/09/2001,09:44,59.16,59.16,59.16,59.16,100
11/09/2001,09:45,59.35,59.35,59.35,59.35,14000
11/09/2001,09:47,59.35,59.35,59.35,59.35,5000
11/09/2001,09:48,59.2,59.4,59.2,59.35,53200
11/09/2001,09:49,59.35,59.35,59.2,59.35,6000
11/09/2001,09:50,59.5,59.5,59.35,59.35,8300
11/09/2001,09:51,59.5,59.5,59.5,59.5,3000
11/09/2001,09:52,59.51,59.6,59.51,59.6,8000
11/09/2001,09:53,59.65,59.65,59.65,59.65,6000
11/09/2001,09:54,59.7,59.7,59.52,59.7,11200
11/09/2001,09:56,59.6,59.6,59.6,59.6,155000
11/09/2001,09:57,59.5,59.5,59.3,59.4,16400
11/09/2001,09:58,59.24,59.46,59.24,59.46,4500
11/09/2001,10:00,59.49,59.49,59.4,59.4,155100
11/09/2001,10:01,59.49,59.5,59.45,59.5,1600
11/09/2001,10:02,59.46,59.46,59.45,59.45,160000
11/09/2001,10:06,59.45,59.46,59.42,59.46,4000
11/09/2001,10:07,59.46,59.5,59.46,59.5,13500
11/09/2001,10:08,59.6,59.6,59.6,59.6,1000
11/09/2001,10:11,59.52,59.52,59.52,59.52,100
11/09/2001,10:12,59.6,59.6,59.6,59.6,1200
11/09/2001,10:13,59.65,59.65,59.65,59.65,5000
11/09/2001,10:14,59.64,59.64,59.51,59.51,1200
11/09/2001,10:16,59.52,59.59,59.51,59.59,2100
11/09/2001,10:17,59.6,59.6,59.52,59.52,4500
11/09/2001,10:18,59.56,59.56,59.56,59.56,500
11/09/2001,10:19,59.74,59.75,59.74,59.75,17000
11/09/2001,10:23,59.85,59.85,59.85,59.85,45000
11/09/2001,10:24,59.78,59.8,59.78,59.8,900
11/09/2001,10:25,59.8,59.8,59.8,59.8,500
11/09/2001,10:29,59.76,59.76,59.76,59.76,500
11/09/2001,10:30,59.65,59.65,59.64,59.65,6100
11/09/2001,10:33,59.87,59.87,59.87,59.87,2500
11/09/2001,10:34,59.96,59.96,59.96,59.96,500
11/09/2001,10:37,59.87,59.87,59.62,59.62,1600
11/09/2001,10:38,59.65,59.65,59.65,59.65,1000
11/09/2001,10:39,59.54,59.65,59.54,59.65,10500
11/09/2001,10:40,59.5,59.58,59.32,59.58,15000
11/09/2001,10:41,59.51,59.51,59.35,59.48,2000
11/09/2001,10:42,59.41,59.48,59.4,59.4,2800
11/09/2001,10:43,59.4,59.44,59.35,59.44,1700
11/09/2001,10:44,59.45,59.46,59.45,59.46,200
11/09/2001,10:45,59.44,59.45,59.44,59.45,10300
11/09/2001,10:47,59.44,59.44,59.44,59.44,6000
11/09/2001,10:50,59.4,59.4,59.4,59.4,500
11/09/2001,10:55,59.54,59.54,59.54,59.54,4000
11/09/2001,10:58,59.67,59.67,59.67,59.67,2500
11/09/2001,11:01,59.47,59.47,59.47,59.47,500
11/09/2001,11:02,59.45,59.45,59.45,59.45,500
11/09/2001,11:03,59.35,59.35,59.25,59.25,3000
11/09/2001,11:04,59.43,59.43,59.2,59.2,56500
11/09/2001,11:05,58.98,58.98,58.98,58.98,500
11/09/2001,11:06,58.9,59.05,58.9,59.05,12000
11/09/2001,11:07,59.01,59.01,59,59,1100
11/09/2001,11:11,58.85,58.85,58.85,58.85,300
11/09/2001,11:12,58.85,58.85,58.85,58.85,2500
11/09/2001,11:13,58.72,58.72,58.72,58.72,1100
11/09/2001,11:14,58.65,58.7,58.65,58.7,10000
11/09/2001,11:15,58.7,58.7,58.7,58.7,100
11/09/2001,11:17,58.86,58.86,58.86,58.86,15000
11/09/2001,11:18,58.9,58.9,58.9,58.9,1000
11/09/2001,11:19,58.85,58.85,58.85,58.85,400
11/09/2001,11:20,58.89,58.89,58.89,58.89,100
11/09/2001,11:21,58.9,58.9,58.9,58.9,500
11/09/2001,11:23,59.01,59.01,59.01,59.01,400
11/09/2001,11:24,59.11,59.11,59.11,59.11,400
11/09/2001,11:27,59.06,59.06,59.06,59.06,1000
11/09/2001,11:28,59.06,59.06,59.02,59.02,1500
11/09/2001,11:29,58.9,59.03,58.9,59.03,50300
11/09/2001,11:30,59.03,59.03,59.03,59.03,1000
11/09/2001,11:39,59.17,59.17,59.17,59.17,3100
11/09/2001,11:41,59.12,59.12,59.12,59.12,3000
11/09/2001,11:47,59.05,59.05,59,59,1000
11/09/2001,11:50,58.83,58.83,58.83,58.83,200
11/09/2001,11:51,59,59,59,59,1500
11/09/2001,11:54,59,59,59,59,2500
11/09/2001,11:56,58.82,58.82,58.8,58.8,9500
11/09/2001,11:59,58.75,58.88,58.75,58.88,1400
11/09/2001,12:04,58.89,58.89,58.89,58.89,600
11/09/2001,12:05,58.8,58.8,58.8,58.8,100
11/09/2001,12:07,58.76,58.76,58.76,58.76,500
11/09/2001,12:09,58.86,58.86,58.86,58.86,400
11/09/2001,12:11,58.75,58.75,58.75,58.75,1000
11/09/2001,12:15,58.94,58.94,58.94,58.94,1000
11/09/2001,12:16,58.96,58.96,58.96,58.96,1000
11/09/2001,12:21,58.9,58.9,58.9,58.9,25000
11/09/2001,12:23,58.85,58.85,58.85,58.85,2500
11/09/2001,12:26,58.77,58.77,58.77,58.77,2500
11/09/2001,12:34,58.76,58.76,58.76,58.76,100
11/09/2001,12:35,58.89,58.89,58.89,58.89,100
11/09/2001,12:40,58.89,58.89,58.85,58.85,25400
11/09/2001,12:42,58.9,58.9,58.9,58.9,25000
11/09/2001,12:49,59.06,59.06,59.06,59.06,1000
11/09/2001,12:50,59.17,59.17,59.17,59.17,200
11/09/2001,12:51,58.99,59.23,58.99,59.23,3500
11/09/2001,12:52,59.25,59.25,59.25,59.25,25000
11/09/2001,12:55,59.18,59.18,59.18,59.18,400
11/09/2001,13:00,59.33,59.33,59.33,59.33,700
11/09/2001,13:01,59.32,59.32,59.32,59.32,2500
11/09/2001,13:12,59.08,59.26,59.08,59.26,25400
11/09/2001,13:13,59.3,59.3,59.3,59.3,5000
11/09/2001,13:16,59.3,59.3,59.3,59.3,100
11/09/2001,13:23,59.14,59.15,59.14,59.15,1100
11/09/2001,13:45,59.15,59.15,59.15,59.15,500
11/09/2001,13:46,59.18,59.18,59.18,59.18,25000
11/09/2001,13:52,59.45,59.45,59.45,59.45,100
11/09/2001,13:54,59.44,59.44,59.44,59.44,100
11/09/2001,13:57,59.41,59.41,59.41,59.41,500
11/09/2001,14:03,59.16,59.19,59.16,59.19,600
11/09/2001,14:04,59.32,59.32,59.32,59.32,100
11/09/2001,14:17,59.33,59.33,59.33,59.33,600
11/09/2001,14:23,59.15,59.15,59.15,59.15,1000
11/09/2001,14:37,59.26,59.26,59.26,59.26,2000
11/09/2001,14:38,59.35,59.35,59.35,59.35,500
11/09/2001,14:52,59.28,59.28,59.28,59.28,10000
11/09/2001,14:53,59.35,59.35,59.24,59.24,1700
11/09/2001,15:01,59.21,59.21,59.21,59.21,100
11/09/2001,15:02,59.38,59.38,59.38,59.38,5000
11/09/2001,15:03,59.24,59.24,59.24,59.24,100
11/09/2001,15:15,59.2,59.2,59.2,59.2,300
11/09/2001,15:17,59.25,59.25,59.25,59.25,200
11/09/2001,15:27,59.44,59.44,59.44,59.44,1000
11/09/2001,15:37,59.21,59.21,59.21,59.21,500
11/09/2001,15:40,59.35,59.35,59.35,59.35,100
11/09/2001,15:44,59.25,59.26,59.25,59.26,2000
11/09/2001,15:45,59.27,59.27,59.27,59.27,500
11/09/2001,15:46,59.27,59.34,59.27,59.34,2700
11/09/2001,15:51,59.22,59.22,59.22,59.22,400
11/09/2001,15:55,59.25,59.25,59.25,59.25,25000
11/09/2001,15:57,59.34,59.35,59.34,59.35,3200
11/09/2001,15:58,59.5,59.5,59.5,59.5,2000
11/09/2001,15:59,59.54,59.54,59.54,59.54,500
11/09/2001,16:00,59.3,59.3,59.3,59.3,1400
11/09/2001,16:01,59.15,59.15,59.15,59.15,3600
11/09/2001,16:04,59.15,59.15,59.15,59.15,100
11/12/2001,09:42,57.6,57.6,57.6,57.6,6700
11/12/2001,09:43,57.8,57.8,57.8,57.8,800
11/12/2001,09:44,58,58,58,58,500
11/12/2001,09:45,58.1,58.15,58.1,58.15,10200
11/12/2001,09:46,58.15,58.15,57.6,57.6,20700
11/12/2001,09:47,57.72,57.75,57.5,57.75,21100
11/12/2001,09:50,57.2,57.21,57.2,57.21,20200
11/12/2001,09:54,57.26,57.35,57.15,57.25,10900
11/12/2001,09:55,57.11,57.15,57,57,95700
11/12/2001,09:56,57,57.02,56.88,57.02,8500
11/12/2001,09:57,56.9,56.9,56.9,56.9,42000
11/12/2001,09:58,57,57.01,57,57.01,50100
11/12/2001,10:00,57.02,57.02,57.02,57.02,11000
11/12/2001,10:07,57.2,57.2,57.2,57.2,200
11/12/2001,10:08,57.22,57.22,57.22,57.22,70000
11/12/2001,10:09,57.25,57.25,57.25,57.25,2000
11/12/2001,10:10,57.25,57.25,57.15,57.15,113200
11/12/2001,10:11,57.35,57.35,57.15,57.22,185000
11/12/2001,10:12,57.25,57.25,57.1,57.1,1100
11/12/2001,10:13,57.1,57.11,57.1,57.1,800
11/12/2001,10:15,57.05,57.05,57.05,57.05,5000
11/12/2001,10:16,57,57,57,57,2000
11/12/2001,10:17,56.95,56.95,56.95,56.95,5000
11/12/2001,10:18,57,57.25,57,57.25,5200
11/12/2001,10:19,57.3,57.3,57.3,57.3,10000
11/12/2001,10:20,57.27,57.29,57.27,57.29,300
11/12/2001,10:21,57.25,57.25,57.25,57.25,100
11/12/2001,10:23,57.28,57.28,57.28,57.28,100
11/12/2001,10:24,57.28,57.28,57.28,57.28,1000
11/12/2001,10:25,57.25,57.25,57.25,57.25,1000
11/12/2001,10:26,57.14,57.2,57.14,57.2,300
11/12/2001,10:27,57.14,57.3,57.14,57.21,5200
11/12/2001,10:28,57.34,57.5,57.32,57.5,12300
11/12/2001,10:29,57.4,57.4,57.4,57.4,100
11/12/2001,10:30,57.4,57.4,57.4,57.4,100
11/12/2001,10:31,57.3,57.3,57.3,57.3,100
11/12/2001,10:32,57.39,57.39,57.39,57.39,100
11/12/2001,10:33,57.44,57.74,57.44,57.48,300
11/12/2001,10:34,57.65,57.65,57.65,57.65,10000
11/12/2001,10:35,57.78,57.78,57.78,57.78,15000
11/12/2001,10:36,57.5,57.5,57.5,57.5,100
11/12/2001,10:39,57.98,58.13,57.98,58.13,3200
11/12/2001,10:40,58.23,58.23,58.23,58.23,4000
11/12/2001,10:41,58.41,58.41,58.41,58.41,200
11/12/2001,10:42,58.5,58.5,58.5,58.5,200
11/12/2001,10:43,58.55,58.68,58.55,58.68,4000
11/12/2001,10:44,58.67,58.67,58.55,58.55,2400
11/12/2001,10:47,58.9,58.9,58.9,58.9,200
11/12/2001,10:48,59.12,59.12,58.95,58.95,23000
11/12/2001,10:50,59.14,59.14,59.14,59.14,1000
11/12/2001,10:51,58.98,58.98,58.98,58.98,100
11/12/2001,10:52,59.14,59.14,59.09,59.09,21000
11/12/2001,10:53,59.1,59.1,59.1,59.1,500
11/12/2001,10:57,59.14,59.14,59.14,59.14,7000
11/12/2001,11:02,59.3,59.3,59.3,59.3,2000
11/12/2001,11:05,58.7,58.7,58.7,58.7,3000
11/12/2001,11:08,58.5,58.5,58.5,58.5,2000
11/12/2001,11:11,58.98,58.98,58.98,58.98,100
11/12/2001,11:18,58.85,58.85,58.85,58.85,5000
11/12/2001,11:19,58.9,58.9,58.9,58.9,25000
11/12/2001,11:35,58.39,58.39,58.39,58.39,200
11/12/2001,11:40,58.27,58.27,58.27,58.27,25000
11/12/2001,11:41,58.25,58.25,58.06,58.06,2500
11/12/2001,11:42,58.06,58.06,58.06,58.06,1800
11/12/2001,11:43,58.02,58.02,58.02,58.02,1000
11/12/2001,11:44,58,58,57.88,57.88,1800
11/12/2001,11:45,58,58,58,58,5000
11/12/2001,11:46,58,58,58,58,300
11/12/2001,11:48,58.11,58.11,58.11,58.11,200
11/12/2001,11:49,58,58,58,58,5000
11/12/2001,11:50,58,58,58,58,5000
11/12/2001,11:51,58.1,58.1,58,58,7100
11/12/2001,11:52,58,58,58,58,6000
11/12/2001,11:54,57.7,57.7,57.7,57.7,1500
11/12/2001,11:58,57.91,57.91,57.91,57.91,300
11/12/2001,12:00,58.24,58.24,58.24,58.24,3000
11/12/2001,12:04,58.57,58.57,58.57,58.57,1000
11/12/2001,12:05,58.28,58.29,58.28,58.29,75200
11/12/2001,12:12,58.3,58.3,58.3,58.3,40500
11/12/2001,12:24,58.28,58.28,58.28,58.28,25000
11/12/2001,12:48,58.2,58.2,58.2,58.2,1000
11/12/2001,12:55,58.17,58.17,58.17,58.17,500
11/12/2001,12:58,58.43,58.43,58.43,58.43,100
11/12/2001,12:59,58.35,58.35,58.35,58.35,1127000
11/12/2001,13:02,58.45,58.45,58.45,58.45,200
11/12/2001,13:05,58.65,58.65,58.65,58.65,5000
11/12/2001,13:07,58.79,58.79,58.79,58.79,1000
11/12/2001,13:13,58.74,58.74,58.74,58.74,10000
11/12/2001,13:14,58.73,58.76,58.73,58.76,500
11/12/2001,13:16,58.74,58.74,58.66,58.66,15500
11/12/2001,13:23,58.52,58.52,58.52,58.52,10000
11/12/2001,13:29,58.53,58.53,58.53,58.53,300
11/12/2001,13:44,58.65,58.65,58.65,58.65,100
11/12/2001,13:54,58.81,58.81,58.81,58.81,300
11/12/2001,13:55,58.81,58.81,58.81,58.81,5500
11/12/2001,14:04,59,59,59,59,5000
11/12/2001,14:12,58.76,58.93,58.76,58.93,400
11/12/2001,14:13,58.71,58.71,58.71,58.71,200
11/12/2001,14:15,58.84,58.84,58.84,58.84,100
11/12/2001,14:16,58.84,58.84,58.84,58.84,100
11/12/2001,14:22,58.85,58.85,58.85,58.85,300
11/12/2001,14:30,58.85,58.85,58.85,58.85,300
11/12/2001,14:40,58.81,58.81,58.81,58.81,300
11/12/2001,14:46,58.98,59,58.98,59,2200
11/12/2001,14:47,59,59,59,59,500
11/12/2001,14:52,58.88,58.88,58.88,58.88,5000
11/12/2001,15:03,59.13,59.13,59.05,59.05,1400
11/12/2001,15:05,59.02,59.02,59.02,59.02,1000
11/12/2001,15:07,59.14,59.15,59.14,59.15,13200
11/12/2001,15:08,59.15,59.15,59.15,59.15,12000
11/12/2001,15:09,59.2,59.2,59.2,59.2,300
11/12/2001,15:10,59.29,59.29,59.29,59.29,10000
11/12/2001,15:21,59.63,59.63,59.63,59.63,2000
11/12/2001,15:27,59.32,59.32,59.32,59.32,10000
11/12/2001,15:34,59.38,59.38,59.38,59.38,10000
11/12/2001,15:39,59.34,59.34,59.34,59.34,45000
11/12/2001,15:40,59.3,59.3,59.3,59.3,200
11/12/2001,15:41,59.3,59.3,59.3,59.3,400
11/12/2001,15:43,59.25,59.25,59.12,59.12,40200
11/12/2001,15:46,59.16,59.16,59.16,59.16,6000
11/12/2001,15:48,59.3,59.5,59.3,59.5,8000
11/12/2001,15:49,59.4,59.4,59.4,59.4,500
11/12/2001,15:54,59.4,59.4,59.4,59.4,200
11/12/2001,15:55,59.4,59.4,59.4,59.4,1000
11/12/2001,15:58,59.5,59.5,59.5,59.5,6400
11/12/2001,16:04,59.6,59.6,59.6,59.6,2000
11/12/2001,16:12,59.3,59.3,59.3,59.3,2500
11/13/2001,09:40,59.3,59.3,59.3,59.3,600
11/13/2001,09:41,58.83,58.83,58.83,58.83,100
11/13/2001,09:42,59,59,59,59,5000
11/13/2001,09:43,59.1,59.1,59,59,5100
11/13/2001,09:46,59.28,59.28,59.28,59.28,10000
11/13/2001,09:48,59.3,59.3,58.7,58.7,115100
11/13/2001,09:50,58.54,58.54,58.54,58.54,300
11/13/2001,09:51,58.7,58.7,58.55,58.55,12500
11/13/2001,09:52,58.86,58.86,58.86,58.86,300
11/13/2001,09:54,58.75,58.85,58.75,58.85,10300
11/13/2001,09:55,58.85,58.85,58.56,58.56,6200
11/13/2001,09:57,58.7,58.8,58.7,58.8,26000
11/13/2001,09:59,58.7,58.7,58.7,58.7,1000
11/13/2001,10:03,58.87,58.87,58.87,58.87,200
11/13/2001,10:07,58.7,58.7,58.7,58.7,100
11/13/2001,10:08,58.7,58.7,58.69,58.69,20100
11/13/2001,10:11,58.81,58.81,58.81,58.81,1000
11/13/2001,10:14,58.82,58.82,58.82,58.82,300
11/13/2001,10:18,58.82,58.82,58.82,58.82,100
11/13/2001,10:19,58.87,58.87,58.87,58.87,1000
11/13/2001,10:20,59.04,59.04,59.04,59.04,1000
11/13/2001,10:22,59.25,59.25,59.25,59.25,3000
11/13/2001,10:26,59.08,59.08,59.08,59.08,500
11/13/2001,10:30,58.97,58.97,58.97,58.97,1800
11/13/2001,10:34,58.95,58.95,58.95,58.95,300
11/13/2001,10:41,59,59,59,59,27000
11/13/2001,10:42,59.13,59.13,59.13,59.13,200
11/13/2001,10:43,59.18,59.18,59.18,59.18,500
11/13/2001,10:44,59.27,59.27,59.15,59.15,25500
11/13/2001,10:46,59.38,59.38,59.38,59.38,100
11/13/2001,10:47,59.34,59.34,59.15,59.15,800
11/13/2001,10:48,59.35,59.35,59.35,59.35,25300
11/13/2001,10:49,59.36,59.36,59.36,59.36,5000
11/13/2001,10:50,59.37,59.37,59.37,59.37,7000
11/13/2001,10:51,59.47,59.47,59.47,59.47,100
11/13/2001,10:52,59.37,59.37,59.37,59.37,700
11/13/2001,10:54,59.36,59.36,59.36,59.36,5000
11/13/2001,10:59,59.25,59.36,59.25,59.36,6100
11/13/2001,11:04,59.7,59.7,59.7,59.7,242000
11/13/2001,11:05,59.98,60,59.98,60,14400
11/13/2001,11:06,60.13,60.13,60.13,60.13,3000
11/13/2001,11:07,60.13,60.13,60.02,60.02,15000
11/13/2001,11:09,60.35,60.43,60.35,60.43,1700
11/13/2001,11:10,60.35,60.35,60.3,60.3,18400
11/13/2001,11:11,60.25,60.35,60.25,60.35,900
11/13/2001,11:12,60.5,60.5,60.5,60.5,2000
11/13/2001,11:13,60.5,60.54,60.5,60.54,4000
11/13/2001,11:14,60.5,60.7,60.5,60.7,6600
11/13/2001,11:15,60.7,60.7,60.7,60.7,3000
11/13/2001,11:17,60.65,60.65,60.65,60.65,10000
11/13/2001,11:18,60.9,60.9,60.7,60.9,22000
11/13/2001,11:20,60.78,60.8,60.78,60.8,225100
11/13/2001,11:22,60.75,60.75,60.75,60.75,11000
11/13/2001,11:23,60.89,60.89,60.89,60.89,500
11/13/2001,11:24,60.75,60.75,60.75,60.75,1500
11/13/2001,11:28,60.83,60.83,60.83,60.83,3500
11/13/2001,11:29,60.83,60.9,60.83,60.9,5500
11/13/2001,11:30,60.9,61,60.9,61,16000
11/13/2001,11:31,61.2,61.22,61.2,61.22,40300
11/13/2001,11:33,61.5,61.5,61.5,61.5,4200
11/13/2001,11:34,61.35,61.35,61.35,61.35,800
11/13/2001,11:35,61.5,61.5,61.5,61.5,2500
11/13/2001,11:36,61.36,61.36,61.36,61.36,500
11/13/2001,11:38,61.25,61.25,61.25,61.25,55000
11/13/2001,11:39,61.25,61.25,61.22,61.22,205500
11/13/2001,11:40,61.21,61.25,61.21,61.25,5200
11/13/2001,11:42,61.37,61.37,61.37,61.37,1500
11/13/2001,11:44,61.25,61.25,61.25,61.25,7500
11/13/2001,11:45,61.04,61.04,61.04,61.04,500
11/13/2001,11:49,61.25,61.27,61.25,61.27,25100
11/13/2001,11:52,61.15,61.15,61.15,61.15,2500
11/13/2001,11:54,61,61,61,61,5000
11/13/2001,11:57,60.6,60.6,60.6,60.6,1000
11/13/2001,12:05,60.5,60.5,60.5,60.5,5000
11/13/2001,12:06,60.32,60.32,60.32,60.32,100
11/13/2001,12:09,60.33,60.33,60.33,60.33,200
11/13/2001,12:11,60.46,60.6,60.46,60.6,3400
11/13/2001,12:12,60.4,60.55,60.4,60.55,20500
11/13/2001,12:13,60.62,60.62,60.62,60.62,3000
11/13/2001,12:14,60.62,60.65,60.6,60.6,14000
11/13/2001,12:21,60.36,60.36,60.36,60.36,100
11/13/2001,12:24,60.54,60.54,60.54,60.54,1000
11/13/2001,12:27,60.38,60.38,60.28,60.28,2100
11/13/2001,12:28,60.35,60.35,60.35,60.35,250000
11/13/2001,12:29,60.07,60.07,60.07,60.07,700
11/13/2001,12:30,60.16,60.16,60.03,60.03,1100
11/13/2001,12:31,60.02,60.09,60.02,60.09,16000
11/13/2001,12:32,60.11,60.11,60.11,60.11,100
11/13/2001,12:33,60.08,60.08,59.89,60,10200
11/13/2001,12:34,59.94,59.94,59.91,59.91,1100
11/13/2001,12:35,59.85,59.94,59.85,59.89,26900
11/13/2001,12:36,59.89,60.14,59.89,60.14,5200
11/13/2001,12:37,60.06,60.06,60.06,60.06,100
11/13/2001,12:38,60.14,60.14,60.14,60.14,100
11/13/2001,12:40,60.27,60.27,60.27,60.27,100
11/13/2001,12:41,60.23,60.23,60.23,60.23,100
11/13/2001,12:44,60.17,60.17,60.15,60.15,5100
11/13/2001,12:45,60.21,60.21,60.21,60.21,100
11/13/2001,12:46,60.27,60.27,60.27,60.27,100
11/13/2001,12:47,60.24,60.24,60.24,60.24,100
11/13/2001,12:51,60.11,60.21,60.11,60.21,300
11/13/2001,12:52,60.21,60.21,60.21,60.21,100
11/13/2001,12:53,60.2,60.2,60.2,60.2,100
11/13/2001,12:54,60.1,60.32,60.1,60.32,300
11/13/2001,12:56,60.17,60.17,60.17,60.17,100
11/13/2001,12:57,60.16,60.16,60.08,60.08,1100
11/13/2001,12:58,60.22,60.22,60.22,60.22,100
11/13/2001,12:59,60.25,60.25,60.25,60.25,100
11/13/2001,13:02,60.22,60.22,60.22,60.22,100
11/13/2001,13:04,60.2,60.2,60.2,60.2,100
11/13/2001,13:06,60.11,60.11,60.11,60.11,100
11/13/2001,13:08,60,60,60,60,100
11/13/2001,13:11,60.14,60.14,60.14,60.14,100
11/13/2001,13:12,60.24,60.24,60.24,60.24,100
11/13/2001,13:13,60.39,60.39,60.39,60.39,200
11/13/2001,13:14,60.35,60.35,60.35,60.35,100
11/13/2001,13:16,60.21,60.21,60.21,60.21,100
11/13/2001,13:18,60.21,60.21,60.21,60.21,100
11/13/2001,13:21,60.13,60.13,60.13,60.13,100
11/13/2001,13:22,60.24,60.24,60.24,60.24,100
11/13/2001,13:23,60.19,60.25,60.19,60.25,2100
11/13/2001,13:25,60.25,60.25,60.25,60.25,100
11/13/2001,13:26,60.19,60.19,60.19,60.19,100
11/13/2001,13:28,60.26,60.26,60.26,60.26,100
11/13/2001,13:30,60.21,60.21,60.21,60.21,200
11/13/2001,13:32,60.22,60.22,60.22,60.22,100
11/13/2001,13:34,60.22,60.22,60.22,60.22,100
11/13/2001,13:36,60.17,60.17,60.17,60.17,100
11/13/2001,13:39,60.2,60.2,60.2,60.2,5000
11/13/2001,13:40,60.27,60.27,60.27,60.27,100
11/13/2001,13:43,60.3,60.3,60.3,60.3,200
11/13/2001,13:45,60.43,60.43,60.43,60.43,100
11/13/2001,13:48,60.47,60.47,60.47,60.47,100
11/13/2001,13:49,60.25,60.25,60.25,60.25,2000
11/13/2001,13:50,60.24,60.24,60.24,60.24,100
11/13/2001,13:53,60.06,60.29,60.06,60.29,11000
11/13/2001,13:55,60.31,60.31,60.31,60.31,100
11/13/2001,14:02,60.1,60.1,60.1,60.1,500
11/13/2001,14:06,60.02,60.02,60.02,60.02,100
11/13/2001,14:08,60.09,60.09,60.09,60.09,100
11/13/2001,14:09,60.19,60.19,60.19,60.19,100
11/13/2001,14:16,60.14,60.14,60.14,60.14,100
11/13/2001,14:19,60.04,60.04,60.04,60.04,100
11/13/2001,14:24,60.07,60.07,60.07,60.07,100
11/13/2001,14:26,60,60,60,60,200
11/13/2001,14:27,59.96,59.96,59.96,59.96,100
11/13/2001,14:29,59.75,59.75,59.75,59.75,2000
11/13/2001,14:31,59.57,59.57,59.57,59.57,100
11/13/2001,14:32,59.64,59.64,59.64,59.64,10000
11/13/2001,14:33,59.59,59.59,59.59,59.59,100
11/13/2001,14:34,59.65,59.65,59.65,59.65,3000
11/13/2001,14:38,59.77,59.84,59.77,59.84,15100
11/13/2001,14:39,59.82,59.82,59.82,59.82,10000
11/13/2001,14:40,59.7,59.7,59.7,59.7,2000
11/13/2001,14:41,59.59,59.59,59.59,59.59,100
11/13/2001,14:42,59.53,59.53,59.53,59.53,200
11/13/2001,14:44,59.65,59.65,59.6,59.6,4100
11/13/2001,14:48,59.52,59.52,59.52,59.52,10000
11/13/2001,14:51,59.7,59.79,59.7,59.79,3100
11/13/2001,14:55,59.72,59.72,59.72,59.72,300
11/13/2001,14:56,59.68,59.76,59.68,59.76,1600
11/13/2001,14:57,59.76,59.76,59.76,59.76,1500
11/13/2001,15:00,59.74,59.74,59.74,59.74,100
11/13/2001,15:05,59.85,59.85,59.85,59.85,100
11/13/2001,15:07,59.91,59.91,59.91,59.91,100
11/13/2001,15:11,60.04,60.04,60.04,60.04,1000
11/13/2001,15:12,60.08,60.08,60.04,60.04,2100
11/13/2001,15:14,60.14,60.22,60.14,60.22,2100
11/13/2001,15:15,60.22,60.22,60.22,60.22,100
11/13/2001,15:16,60.26,60.34,60.26,60.34,2500
11/13/2001,15:17,60.37,60.37,60.37,60.37,100
11/13/2001,15:18,60.28,60.28,60.28,60.28,100
11/13/2001,15:19,60.23,60.26,60.16,60.16,13100
11/13/2001,15:20,60.19,60.19,60.11,60.11,5100
11/13/2001,15:21,60.08,60.08,60.08,60.08,100
11/13/2001,15:22,60.05,60.1,60.05,60.1,500
11/13/2001,15:23,60.01,60.09,59.96,59.96,5700
11/13/2001,15:27,60.18,60.18,60.18,60.18,100
11/13/2001,15:28,60.25,60.25,60.25,60.25,1500
11/13/2001,15:29,60.2,60.2,60.2,60.2,100
11/13/2001,15:30,60.25,60.28,60.25,60.28,1600
11/13/2001,15:31,60.26,60.26,60.26,60.26,100
11/13/2001,15:32,60.26,60.26,60.26,60.26,300
11/13/2001,15:33,60.21,60.26,60.21,60.26,1100
11/13/2001,15:35,60.26,60.26,60.26,60.26,100
11/13/2001,15:36,60.18,60.22,60.18,60.22,6100
11/13/2001,15:38,60.11,60.11,60.11,60.11,1300
11/13/2001,15:42,60.15,60.15,60.14,60.14,1200
11/13/2001,15:44,60.16,60.36,60.16,60.36,6500
11/13/2001,15:45,60.4,60.4,60.4,60.4,65000
11/13/2001,15:46,60.5,60.5,60.5,60.5,241000
11/13/2001,15:47,60.5,60.5,60.44,60.44,3500
11/13/2001,15:48,60.44,60.44,60.4,60.44,19000
11/13/2001,15:49,60.44,60.44,60.33,60.33,3500
11/13/2001,15:50,60.36,60.36,60.33,60.33,300
11/13/2001,15:51,60.48,60.48,60.36,60.36,2100
11/13/2001,15:52,60.36,60.36,60.34,60.34,3000
11/13/2001,15:53,60.35,60.35,60.31,60.31,1300
11/13/2001,15:54,60.3,60.3,60.26,60.26,1500
11/13/2001,15:56,60.3,60.3,60.3,60.3,3500
11/13/2001,15:57,60.25,60.25,60.22,60.25,11000
11/13/2001,15:58,60.26,60.26,60.25,60.25,25100
11/13/2001,15:59,60.3,60.3,60.3,60.3,18000
11/13/2001,16:00,60.21,60.3,60.21,60.3,1700
11/13/2001,16:09,60.25,60.25,60.25,60.25,4500
11/14/2001,09:41,57.9,57.9,57.9,57.9,13900
11/14/2001,09:42,57.6,57.75,57.5,57.75,29000
11/14/2001,09:43,57.5,57.74,57.4,57.74,3700
11/14/2001,09:44,57.4,57.55,57.25,57.25,29200
11/14/2001,09:45,57.2,57.44,57.2,57.44,40000
11/14/2001,09:46,57.21,57.44,57.21,57.44,1100
11/14/2001,09:47,57.35,57.35,57.21,57.21,25600
11/14/2001,09:48,57.41,57.41,57.29,57.29,300
11/14/2001,09:49,57.22,57.22,57.21,57.21,200
11/14/2001,09:50,57.21,57.21,57.12,57.2,17200
11/14/2001,09:51,57.21,57.21,57.01,57.01,10400
11/14/2001,09:52,56.94,56.94,56.94,56.94,3000
11/14/2001,09:53,56.94,57.01,56.94,56.94,5500
11/14/2001,09:54,57.01,57.01,57.01,57.01,1500
11/14/2001,09:55,56.97,57.13,56.95,57.13,800
11/14/2001,09:56,57.12,57.12,57.12,57.12,1000
11/14/2001,09:57,57.02,57.02,56.94,56.94,5800
11/14/2001,09:58,56.9,56.95,56.9,56.95,1200
11/14/2001,09:59,56.8,56.8,56.48,56.5,175000
11/14/2001,10:00,56.5,56.62,56.5,56.62,200
11/14/2001,10:01,56.7,56.7,56.3,56.3,26100
11/14/2001,10:02,56.26,56.26,56.26,56.26,5000
11/14/2001,10:03,56.26,56.26,56.25,56.25,60200
11/14/2001,10:04,56.27,56.27,56.23,56.23,200
11/14/2001,10:05,56.04,56.2,56.04,56.2,5800
11/14/2001,10:06,56.19,56.19,56.19,56.19,1000
11/14/2001,10:07,56.08,56.2,56.08,56.1,55900
11/14/2001,10:08,56.1,56.26,56.1,56.26,21000
11/14/2001,10:09,56.3,56.33,56.3,56.3,3200
11/14/2001,10:10,56.31,56.36,56.31,56.31,10600
11/14/2001,10:11,56.31,56.31,56.22,56.24,4700
11/14/2001,10:12,56.31,56.37,56.31,56.37,18000
11/14/2001,10:13,56.35,56.5,56.35,56.5,13400
11/14/2001,10:14,56.5,56.52,56.46,56.46,3300
11/14/2001,10:15,56.55,56.55,56.45,56.5,44200
11/14/2001,10:16,56.43,56.43,56.4,56.4,15300
11/14/2001,10:19,56.32,56.48,56.32,56.4,13100
11/14/2001,10:20,56.4,56.4,56.4,56.4,8000
11/14/2001,10:21,56.4,56.45,56.4,56.45,20100
11/14/2001,10:22,56.45,56.45,56.35,56.35,65900
11/14/2001,10:23,56.35,56.38,56.35,56.38,1200
11/14/2001,10:24,56.33,56.33,56.33,56.33,400
11/14/2001,10:25,56.31,56.31,56.31,56.31,10000
11/14/2001,10:26,56.25,56.29,56.25,56.29,44500
11/14/2001,10:28,56.31,56.35,56.31,56.35,10100
11/14/2001,10:29,56.35,56.36,56.35,56.36,5700
11/14/2001,10:30,56.35,56.35,56.35,56.35,20500
11/14/2001,10:31,56.28,56.35,56.28,56.35,600
11/14/2001,10:32,56.39,56.39,56.39,56.39,3800
11/14/2001,10:33,56.35,56.4,56.35,56.4,6000
11/14/2001,10:34,56.47,56.47,56.47,56.47,200
11/14/2001,10:35,56.44,56.45,56.44,56.45,4300
11/14/2001,10:36,56.46,56.46,56.46,56.46,2000
11/14/2001,10:37,56.52,56.52,56.49,56.49,11100
11/14/2001,10:40,56.57,56.57,56.49,56.49,13400
11/14/2001,10:41,56.5,56.55,56.5,56.55,10200
11/14/2001,10:42,56.55,56.55,56.51,56.51,5200
11/14/2001,10:43,56.5,56.5,56.44,56.44,11000
11/14/2001,10:44,56.36,56.36,56.36,56.36,1000
11/14/2001,10:45,56.34,56.34,56.34,56.34,2000
11/14/2001,10:46,56.34,56.34,56.34,56.34,300
11/14/2001,10:47,56.24,56.24,56.22,56.22,9500
11/14/2001,10:50,56.25,56.26,56.2,56.2,30200
11/14/2001,10:51,56.15,56.15,56.1,56.1,300
11/14/2001,10:52,56,56,56,56,10000
11/14/2001,10:53,55.83,55.83,55.83,55.83,4000
11/14/2001,10:54,55.78,55.78,55.78,55.78,300
11/14/2001,10:55,55.78,55.83,55.78,55.83,1400
11/14/2001,10:56,55.9,55.9,55.79,55.79,600
11/14/2001,10:59,55.87,55.91,55.87,55.91,1100
11/14/2001,11:00,55.91,56.02,55.91,56.02,1100
11/14/2001,11:01,55.91,55.99,55.9,55.99,1400
11/14/2001,11:02,55.89,55.97,55.83,55.94,6300
11/14/2001,11:03,55.82,55.82,55.8,55.8,2800
11/14/2001,11:04,55.78,55.81,55.77,55.77,400
11/14/2001,11:05,55.75,55.77,55.75,55.77,8100
11/14/2001,11:06,55.73,55.73,55.73,55.73,100
11/14/2001,11:07,55.78,55.78,55.72,55.72,10100
11/14/2001,11:08,55.62,55.62,55.62,55.62,500
11/14/2001,11:09,55.69,55.71,55.68,55.68,500
11/14/2001,11:10,55.65,55.7,55.65,55.7,400
11/14/2001,11:11,55.76,55.78,55.76,55.78,400
11/14/2001,11:12,55.78,55.78,55.78,55.78,200
11/14/2001,11:13,55.78,55.78,55.78,55.78,100
11/14/2001,11:14,55.79,55.79,55.77,55.77,400
11/14/2001,11:15,55.75,55.75,55.73,55.73,600
11/14/2001,11:16,55.68,55.68,55.68,55.68,100
11/14/2001,11:17,55.68,55.68,55.68,55.68,100
11/14/2001,11:18,55.68,55.73,55.68,55.71,500
11/14/2001,11:20,55.77,55.77,55.77,55.77,300
11/14/2001,11:21,55.87,55.92,55.72,55.92,400
11/14/2001,11:22,55.82,56,55.82,55.98,11700
11/14/2001,11:23,56,56.03,56,56,1200
11/14/2001,11:24,56.01,56.04,56,56,5200
11/14/2001,11:25,56.02,56.02,55.91,55.93,5700
11/14/2001,11:26,55.9,55.9,55.9,55.9,100
11/14/2001,11:27,55.9,56,55.9,56,1100
11/14/2001,11:28,56.01,56.04,56.01,56.04,500
11/14/2001,11:29,56.04,56.09,55.95,56.02,2800
11/14/2001,11:30,56.1,56.1,56.06,56.06,500
11/14/2001,11:31,56.06,56.06,56.04,56.04,400
11/14/2001,11:32,56.08,56.1,56.04,56.1,3600
11/14/2001,11:33,56.1,56.11,56.06,56.06,1400
11/14/2001,11:34,56.11,56.11,56.11,56.11,2100
11/14/2001,11:35,56.08,56.14,56.08,56.14,500
11/14/2001,11:36,56.17,56.21,56.17,56.17,400
11/14/2001,11:37,56.26,56.31,56.26,56.3,2300
11/14/2001,11:38,56.24,56.24,56.24,56.24,100
11/14/2001,11:39,56.36,56.36,56.36,56.36,100
11/14/2001,11:40,56.35,56.37,56.35,56.37,3300
11/14/2001,11:41,56.35,56.35,56.35,56.35,7000
11/14/2001,11:42,56.33,56.37,56.3,56.37,10600
11/14/2001,11:43,56.2,56.39,56.2,56.2,1700
11/14/2001,11:44,56.33,56.33,56.23,56.23,1000
11/14/2001,11:45,56.28,56.28,56.2,56.2,13800
11/14/2001,11:46,56.12,56.12,56.12,56.12,100
11/14/2001,11:47,56.14,56.25,56.14,56.25,3300
11/14/2001,11:48,56.26,56.26,56.19,56.19,300
11/14/2001,11:49,56.25,56.26,56.25,56.26,200
11/14/2001,11:50,56.26,56.26,56.19,56.19,200
11/14/2001,11:51,56.31,56.31,56.26,56.26,300
11/14/2001,11:52,56.3,56.41,56.3,56.41,1100
11/14/2001,11:53,56.35,56.35,56.35,56.35,200
11/14/2001,11:54,56.35,56.35,56.35,56.35,100
11/14/2001,11:55,56.47,56.47,56.34,56.47,1300
11/14/2001,11:56,56.45,56.45,56.45,56.45,100
11/14/2001,11:57,56.5,56.5,56.5,56.5,100
11/14/2001,11:58,56.64,56.64,56.64,56.64,100
11/14/2001,11:59,56.64,56.7,56.64,56.7,300
11/14/2001,12:00,56.66,56.69,56.66,56.69,200
11/14/2001,12:01,56.7,56.7,56.7,56.7,200
11/14/2001,12:02,56.67,56.69,56.61,56.65,2700
11/14/2001,12:03,56.62,56.62,56.5,56.5,10300
11/14/2001,12:04,56.46,56.46,56.34,56.34,300
11/14/2001,12:05,56.35,56.35,56.25,56.25,5800
11/14/2001,12:06,56.34,56.34,56.34,56.34,10000
11/14/2001,12:07,56.28,56.28,56.17,56.17,21400
11/14/2001,12:08,56.15,56.15,56.05,56.05,4500
11/14/2001,12:09,56.06,56.06,56,56,2200
11/14/2001,12:10,56,56,55.97,55.99,10500
11/14/2001,12:11,55.99,56.01,55.98,55.98,300
11/14/2001,12:12,55.98,55.98,55.98,55.98,200
11/14/2001,12:13,55.95,55.95,55.95,55.95,200
11/14/2001,12:15,55.91,55.91,55.8,55.91,500
11/14/2001,12:16,55.91,55.91,55.91,55.91,100
11/14/2001,12:17,55.91,55.91,55.8,55.91,2700
11/14/2001,12:18,55.9,55.93,55.9,55.93,3100
11/14/2001,12:19,55.86,55.86,55.82,55.82,5200
11/14/2001,12:20,55.88,55.88,55.84,55.84,5100
11/14/2001,12:21,55.9,55.9,55.9,55.9,5100
11/14/2001,12:22,55.86,55.99,55.86,55.88,600
11/14/2001,12:23,55.9,55.9,55.89,55.89,5100
11/14/2001,12:25,55.9,55.97,55.9,55.97,200
11/14/2001,12:26,55.95,56.03,55.95,56,5100
11/14/2001,12:27,56.04,56.04,55.99,55.99,1300
11/14/2001,12:28,56,56,56,56,3000
11/14/2001,12:29,55.98,56.07,55.98,56.07,600
11/14/2001,12:30,56,56,56,56,100
11/14/2001,12:31,56.03,56.03,56.03,56.03,500
11/14/2001,12:32,56.03,56.07,56.03,56.05,5600
11/14/2001,12:33,56.05,56.05,56.05,56.05,7500
11/14/2001,12:34,56,56,56,56,2500
11/14/2001,12:35,55.99,55.99,55.99,55.99,10000
11/14/2001,12:36,55.96,56,55.96,55.96,1600
11/14/2001,12:38,55.86,55.86,55.86,55.86,2500
11/14/2001,12:40,55.91,55.91,55.9,55.9,200
11/14/2001,12:41,55.8,55.8,55.8,55.8,1000
11/14/2001,12:43,55.84,55.84,55.84,55.84,2000
11/14/2001,12:44,55.79,55.79,55.79,55.79,500
11/14/2001,12:47,55.78,55.78,55.78,55.78,4000
11/14/2001,12:48,55.75,55.76,55.75,55.75,25200
11/14/2001,12:49,55.63,55.63,55.63,55.63,200
11/14/2001,12:51,55.8,55.8,55.8,55.8,200
11/14/2001,12:53,55.96,55.96,55.96,55.96,2000
11/14/2001,12:55,55.88,55.88,55.88,55.88,400
11/14/2001,12:57,55.97,55.97,55.97,55.97,200
11/14/2001,12:58,56,56,56,56,3200
11/14/2001,12:59,56,56.01,56,56.01,14600
11/14/2001,13:01,55.95,55.98,55.9,55.9,3100
11/14/2001,13:02,56,56,55.94,55.98,20500
11/14/2001,13:03,56,56,56,56,300
11/14/2001,13:06,56.01,56.01,56.01,56.01,100
11/14/2001,13:07,56.03,56.09,56.03,56.08,700
11/14/2001,13:08,56.1,56.1,56.07,56.07,300
11/14/2001,13:09,56.09,56.09,56.06,56.06,400
11/14/2001,13:10,56.09,56.09,56.06,56.06,200
11/14/2001,13:11,56.11,56.15,56.11,56.15,4200
11/14/2001,13:12,56.14,56.14,56.14,56.14,100
11/14/2001,13:13,56.16,56.16,56.15,56.15,200
11/14/2001,13:15,56.16,56.16,56.07,56.16,300
11/14/2001,13:16,56.14,56.14,56.1,56.1,200
11/14/2001,13:18,56.1,56.1,56.1,56.1,300
11/14/2001,13:19,56.14,56.14,56.07,56.07,300
11/14/2001,13:20,56.1,56.15,56.07,56.15,400
11/14/2001,13:21,56.15,56.15,56.15,56.15,300
11/14/2001,13:22,56.16,56.3,56.16,56.3,2300
11/14/2001,13:23,56.2,56.2,56.2,56.2,100
11/14/2001,13:24,56.2,56.2,56.2,56.2,100
11/14/2001,13:25,56.2,56.2,56.2,56.2,200
11/14/2001,13:26,56.16,56.16,56.16,56.16,100
11/14/2001,13:27,56.2,56.22,56.2,56.22,300
11/14/2001,13:28,56.28,56.28,56.23,56.28,4300
11/14/2001,13:29,56.26,56.26,56.26,56.26,100
11/14/2001,13:30,56.29,56.29,56.29,56.29,100
11/14/2001,13:31,56.32,56.32,56.32,56.32,100
11/14/2001,13:34,56.3,56.3,56.3,56.3,4000
11/14/2001,13:36,56.39,56.42,56.38,56.42,7300
11/14/2001,13:37,56.43,56.43,56.43,56.43,1900
11/14/2001,13:38,56.43,56.43,56.43,56.43,1000
11/14/2001,13:39,56.53,56.53,56.46,56.46,500
11/14/2001,13:43,56.48,56.49,56.48,56.49,300
11/14/2001,13:44,56.66,56.66,56.66,56.66,200
11/14/2001,13:45,56.59,56.61,56.51,56.61,4000
11/14/2001,13:46,56.62,56.62,56.62,56.62,200
11/14/2001,13:48,56.52,56.52,56.5,56.5,1300
11/14/2001,13:49,56.55,56.6,56.55,56.6,50300
11/14/2001,13:50,56.59,56.59,56.48,56.48,600
11/14/2001,13:51,56.44,56.55,56.44,56.55,110000
11/14/2001,13:52,56.44,56.44,56.44,56.44,2000
11/14/2001,13:53,56.48,56.48,56.48,56.48,200
11/14/2001,13:55,56.55,56.55,56.53,56.53,15200
11/14/2001,14:00,56.37,56.37,56.36,56.36,300
11/14/2001,14:01,56.35,56.35,56.35,56.35,200
11/14/2001,14:02,56.2,56.2,56.2,56.2,1000
11/14/2001,14:03,56.1,56.1,56.1,56.1,1000
11/14/2001,14:04,56.13,56.32,56.13,56.32,2300
11/14/2001,14:05,56.33,56.33,56.32,56.33,2600
11/14/2001,14:10,56.14,56.14,56.14,56.14,400
11/14/2001,14:13,56.3,56.51,56.29,56.51,900
11/14/2001,14:14,56.29,56.29,56.29,56.29,1000
11/14/2001,14:15,56.25,56.47,56.25,56.25,100600
11/14/2001,14:16,56.29,56.29,56.29,56.29,3000
11/14/2001,14:17,56.09,56.2,56.09,56.15,150400
11/14/2001,14:18,56.05,56.05,56.05,56.05,200
11/14/2001,14:20,56.2,56.25,56.09,56.25,51000
11/14/2001,14:21,56.25,56.25,56.25,56.25,16000
11/14/2001,14:22,56.25,56.25,56.25,56.25,300
11/14/2001,14:23,56.1,56.1,56.1,56.1,200
11/14/2001,14:27,56.14,56.23,56.14,56.2,800
11/14/2001,14:29,56.28,56.28,56.28,56.28,100
11/14/2001,14:31,56.21,56.21,56.21,56.21,200
11/14/2001,14:32,56.14,56.14,56.14,56.14,300
11/14/2001,14:34,56.18,56.18,56.18,56.18,500
11/14/2001,14:36,56.18,56.18,56.18,56.18,100
11/14/2001,14:37,56.11,56.24,56.11,56.24,2500
11/14/2001,14:38,56.17,56.17,56.17,56.17,100
11/14/2001,14:39,56.17,56.17,56.17,56.17,100
11/14/2001,14:40,56.14,56.14,56.14,56.14,100
11/14/2001,14:41,56.14,56.14,56.14,56.14,100
11/14/2001,14:43,56.15,56.15,56.15,56.15,100
11/14/2001,14:44,56.14,56.14,56.14,56.14,100
11/14/2001,14:45,56.1,56.1,56.06,56.06,400
11/14/2001,14:46,56.14,56.18,56.07,56.13,1000
11/14/2001,14:47,56.11,56.11,56.11,56.11,100
11/14/2001,14:48,56.16,56.16,56.16,56.16,100
11/14/2001,14:51,56.16,56.2,56.16,56.2,500
11/14/2001,14:54,56.36,56.36,56.36,56.36,2000
11/14/2001,14:56,56.15,56.15,56.15,56.15,40000
11/14/2001,14:57,56.15,56.15,56.15,56.15,60000
11/14/2001,14:58,56.16,56.16,56.16,56.16,100
11/14/2001,14:59,56.15,56.15,56.15,56.15,155000
11/14/2001,15:00,56.06,56.06,56.06,56.06,400
11/14/2001,15:01,56.15,56.2,56.14,56.14,5500
11/14/2001,15:02,56.15,56.15,56.15,56.15,5000
11/14/2001,15:05,56.25,56.25,56.25,56.25,700
11/14/2001,15:06,56.15,56.15,56.15,56.15,5000
11/14/2001,15:07,56.18,56.18,56.18,56.18,1000
11/14/2001,15:08,56.21,56.21,56.2,56.2,600
11/14/2001,15:12,56.24,56.24,56.24,56.24,400
11/14/2001,15:14,56.2,56.2,56.2,56.2,200
11/14/2001,15:17,56.12,56.12,56.12,56.12,200
11/14/2001,15:18,56.2,56.2,56.2,56.2,2500
11/14/2001,15:19,56.2,56.2,56.2,56.2,9000
11/14/2001,15:20,56.14,56.14,56.14,56.14,500
11/14/2001,15:21,56.22,56.22,56.22,56.22,500
11/14/2001,15:26,56.25,56.36,56.25,56.36,1100
11/14/2001,15:27,56.25,56.25,56.2,56.2,1200
11/14/2001,15:28,56.14,56.14,56.14,56.14,200
11/14/2001,15:30,56.05,56.1,56.05,56.09,2500
11/14/2001,15:32,56.04,56.04,56.04,56.04,500
11/14/2001,15:33,56.09,56.09,56,56.02,7900
11/14/2001,15:35,55.9,55.92,55.9,55.9,9000
11/14/2001,15:36,55.9,55.9,55.9,55.9,25000
11/14/2001,15:39,55.78,55.86,55.7,55.7,12100
11/14/2001,15:40,55.55,55.55,55.55,55.55,300
11/14/2001,15:41,55.62,55.62,55.55,55.55,10300
11/14/2001,15:42,55.55,55.55,55.5,55.5,22200
11/14/2001,15:43,55.53,55.53,55.5,55.5,600
11/14/2001,15:44,55.4,55.4,55.4,55.4,15000
11/14/2001,15:45,55.47,55.47,55.35,55.35,17500
11/14/2001,15:46,55.35,55.35,55.35,55.35,13000
11/14/2001,15:47,55.26,55.26,55.26,55.26,2000
11/14/2001,15:48,55.25,55.25,55.25,55.25,6500
11/14/2001,15:51,55.25,55.26,55.25,55.25,26000
11/14/2001,15:52,55.25,55.25,55.25,55.25,300
11/14/2001,15:53,55.25,55.25,55.25,55.25,200
11/14/2001,15:56,55.4,55.4,55.4,55.4,3700
11/14/2001,15:57,55.31,55.31,55.31,55.31,300
11/14/2001,15:59,55.3,55.5,55.3,55.5,53000
11/14/2001,16:00,55.34,55.34,55.3,55.3,10500
11/14/2001,16:01,55.25,55.25,55.25,55.25,19500
11/14/2001,16:02,55.22,55.22,55.22,55.22,10000
11/14/2001,16:03,55.15,55.15,55.05,55.05,20000
11/14/2001,16:04,55.15,55.15,55.15,55.15,100000
11/14/2001,16:06,55.5,55.5,55.5,55.5,50000
11/14/2001,16:07,55.55,55.55,55.55,55.55,50000
11/14/2001,16:08,55.75,55.75,55.75,55.75,50000
11/14/2001,16:09,55.7,55.7,55.7,55.7,50000
11/14/2001,16:37,55.22,55.22,55.22,55.22,10000
11/14/2001,16:38,55.05,55.15,55.05,55.15,20000
11/15/2001,09:58,50.85,50.85,50.85,50.85,88600
11/15/2001,09:59,50.9,51.15,50.85,51.15,58500
11/15/2001,10:00,51.11,51.12,51,51.1,7000
11/15/2001,10:01,51.11,51.11,51,51,52600
11/15/2001,10:02,50.9,50.9,50.8,50.89,6400
11/15/2001,10:03,50.9,50.9,50.9,50.9,3700
11/15/2001,10:04,50.9,50.9,50.9,50.9,10000
11/15/2001,10:05,50.94,50.95,50.94,50.95,800
11/15/2001,10:06,50.95,51,50.95,51,46000
11/15/2001,10:07,51.1,51.17,51.09,51.17,2500
11/15/2001,10:08,51.06,51.25,51.06,51.25,200
11/15/2001,10:09,51.23,51.23,51.2,51.23,2300
11/15/2001,10:10,51.23,51.23,51.23,51.23,1000
11/15/2001,10:12,51.12,51.15,51.12,51.15,2900
11/15/2001,10:13,51.27,51.29,51.18,51.18,5600
11/15/2001,10:15,51.28,51.3,51.28,51.3,500
11/15/2001,10:16,51.13,51.13,51.13,51.13,2000
11/15/2001,10:17,51.28,51.3,51.25,51.25,1700
11/15/2001,10:18,51.25,51.25,51.13,51.16,6000
11/15/2001,10:19,51.24,51.24,51.13,51.13,5500
11/15/2001,10:20,51.19,51.19,51.1,51.1,1700
11/15/2001,10:21,51.03,51.03,51,51,10300
11/15/2001,10:22,51,51.05,50.85,51,31300
11/15/2001,10:23,51,51.09,51,51.09,700
11/15/2001,10:25,50.95,50.95,50.95,50.95,300
11/15/2001,10:26,50.9,50.92,50.86,50.86,700
11/15/2001,10:27,50.9,50.95,50.85,50.93,8600
11/15/2001,10:28,50.85,50.85,50.76,50.76,101000
11/15/2001,10:29,50.78,50.85,50.75,50.75,11100
11/15/2001,10:30,50.74,50.74,50.74,50.74,100
11/15/2001,10:31,50.65,50.65,50.65,50.65,25000
11/15/2001,10:32,50.57,50.57,50.57,50.57,100
11/15/2001,10:33,50.52,50.63,50.52,50.63,30900
11/15/2001,10:34,50.52,50.52,50.52,50.52,100
11/15/2001,10:35,50.5,50.53,50.5,50.5,4100
11/15/2001,10:36,50.5,50.5,50.5,50.5,2400
11/15/2001,10:37,50.5,50.5,50.5,50.5,200
11/15/2001,10:38,50.5,50.5,50.5,50.5,2400
11/15/2001,10:39,50.59,50.62,50.5,50.59,7700
11/15/2001,10:40,50.59,50.59,50.59,50.59,500
11/15/2001,10:41,50.52,50.52,50.51,50.51,5200
11/15/2001,10:42,50.5,50.5,50.4,50.4,6000
11/15/2001,10:43,50.5,50.5,50.4,50.4,1500
11/15/2001,10:44,50.49,50.49,50.49,50.49,2000
11/15/2001,10:45,50.45,50.45,50.33,50.33,2500
11/15/2001,10:46,50.48,50.48,50.48,50.48,500
11/15/2001,10:47,50.26,50.26,50.26,50.26,1000
11/15/2001,10:48,50.28,50.28,50.25,50.26,2000
11/15/2001,10:49,50.29,50.33,50.29,50.33,1100
11/15/2001,10:50,50.33,50.33,50.33,50.33,500
11/15/2001,10:51,50.33,50.33,50.27,50.27,1600
11/15/2001,10:52,50.34,50.34,50.32,50.32,2700
11/15/2001,10:53,50.32,50.32,50.3,50.3,2000
11/15/2001,10:54,50.25,50.3,50.07,50.07,10000
11/15/2001,10:55,50.09,50.09,50.09,50.09,3000
11/15/2001,10:56,50.05,50.05,50,50,2000
11/15/2001,10:57,50.01,50.01,49.92,49.95,5500
11/15/2001,10:58,49.8,49.8,49.8,49.8,27500
11/15/2001,10:59,49.8,49.8,49.63,49.75,3400
11/15/2001,11:00,49.68,49.68,49.68,49.68,100
11/15/2001,11:01,49.62,49.68,49.62,49.68,1000
11/15/2001,11:02,49.68,49.68,49.62,49.62,2700
11/15/2001,11:03,49.64,49.64,49.52,49.55,15500
11/15/2001,11:04,49.59,49.59,49.52,49.54,6700
11/15/2001,11:05,49.6,49.6,49.59,49.59,1600
11/15/2001,11:06,49.64,49.64,49.5,49.59,5400
11/15/2001,11:07,49.5,49.5,49.3,49.3,26900
11/15/2001,11:08,49.45,49.45,49.3,49.45,4300
11/15/2001,11:09,49.39,49.49,49.39,49.49,2500
11/15/2001,11:10,49.4,49.4,49.36,49.36,2400
11/15/2001,11:11,49.3,49.3,49.3,49.3,1300
11/15/2001,11:12,49.27,49.39,49.26,49.26,2600
11/15/2001,11:13,49.36,49.36,49.26,49.26,5300
11/15/2001,11:14,49.25,49.25,49.25,49.25,25000
11/15/2001,11:15,49.09,49.2,49.04,49.04,3400
11/15/2001,11:17,49.19,49.19,49.05,49.1,10600
11/15/2001,11:18,49.04,49.04,49,49.04,12700
11/15/2001,11:19,49.04,49.04,48.85,48.85,27000
11/15/2001,11:20,48.9,48.9,48.81,48.81,2500
11/15/2001,11:21,48.81,48.81,48.75,48.75,6900
11/15/2001,11:22,48.75,48.8,48.6,48.6,10500
11/15/2001,11:23,48.6,48.6,48.6,48.6,15000
11/15/2001,11:24,48.62,48.69,48.55,48.55,35300
11/15/2001,11:25,48.59,48.7,48.43,48.43,108000
11/15/2001,11:26,48.43,48.45,48.4,48.45,23300
11/15/2001,11:27,48.42,48.42,48.42,48.42,300
11/15/2001,11:28,48.45,48.62,48.35,48.62,24600
11/15/2001,11:29,48.5,48.63,48.5,48.63,10600
11/15/2001,11:30,48.65,48.65,48.43,48.43,18300
11/15/2001,11:31,48.63,48.63,48.62,48.63,1200
11/15/2001,11:32,48.4,48.5,48.4,48.5,25600
11/15/2001,11:33,48.61,48.78,48.6,48.78,11200
11/15/2001,11:35,48.88,48.9,48.88,48.9,2400
11/15/2001,11:36,48.9,48.9,48.81,48.9,2700
11/15/2001,11:37,49.02,49.02,48.98,48.98,1000
11/15/2001,11:38,48.92,48.92,48.82,48.82,1900
11/15/2001,11:39,48.82,48.82,48.74,48.74,1600
11/15/2001,11:40,48.64,48.75,48.64,48.74,1500
11/15/2001,11:41,48.69,48.75,48.69,48.75,4500
11/15/2001,11:42,48.75,48.8,48.68,48.75,10600
11/15/2001,11:43,48.75,48.75,48.75,48.75,2600
11/15/2001,11:44,48.77,48.81,48.77,48.81,2500
11/15/2001,11:45,48.82,48.89,48.82,48.89,2000
11/15/2001,11:46,49.01,49.06,49,49,1800
11/15/2001,11:47,49.1,49.1,49,49,3000
11/15/2001,11:48,48.94,48.94,48.94,48.94,1000
11/15/2001,11:49,49.19,49.19,49.01,49.19,2200
11/15/2001,11:50,49.09,49.18,49.05,49.05,3100
11/15/2001,11:51,49.25,49.25,49.12,49.12,1500
11/15/2001,11:52,49.22,49.34,49.22,49.24,5500
11/15/2001,11:53,49.24,49.24,49.24,49.24,100
11/15/2001,11:54,49.23,49.23,49.23,49.23,1000
11/15/2001,11:55,49.22,49.31,49.2,49.31,5800
11/15/2001,11:56,48.97,49.14,48.97,49.14,252000
11/15/2001,11:57,49,49.07,49,49.05,9100
11/15/2001,11:58,49.03,49.03,48.9,48.95,4100
11/15/2001,11:59,49,49.04,48.88,49.03,4300
11/15/2001,12:00,48.9,48.9,48.9,48.9,200
11/15/2001,12:03,49,49,49,49,200
11/15/2001,12:04,49,49,49,49,40000
11/15/2001,12:05,49,49,49,49,59100
11/15/2001,12:06,49.03,49.05,49.03,49.05,1400
11/15/2001,12:07,49,49,49,49,1000
11/15/2001,12:11,49.18,49.18,49.18,49.18,300
11/15/2001,12:15,49.03,49.03,49.03,49.03,100
11/15/2001,12:16,49.13,49.13,49.13,49.13,1000
11/15/2001,12:17,49.14,49.15,49.14,49.15,27600
11/15/2001,12:18,49.22,49.22,49.22,49.22,2000
11/15/2001,12:20,49.24,49.24,49.24,49.24,100
11/15/2001,12:22,49.14,49.14,49.14,49.14,100
11/15/2001,12:24,49.13,49.25,49.13,49.25,45300
11/15/2001,12:25,49.16,49.28,49.16,49.24,11600
11/15/2001,12:27,49.25,49.25,49.25,49.25,500
11/15/2001,12:28,49.24,49.24,49.24,49.24,100
11/15/2001,12:29,49.33,49.4,49.33,49.4,10000
11/15/2001,12:30,49.3,49.3,49.3,49.3,500
11/15/2001,12:31,49.39,49.39,49.39,49.39,100
11/15/2001,12:33,49.3,49.3,49.3,49.3,500
11/15/2001,12:34,49.38,49.38,49.38,49.38,200
11/15/2001,12:37,49.3,49.3,49.3,49.3,500
11/15/2001,12:40,49.35,49.35,49.35,49.35,5000
11/15/2001,12:41,49.38,49.38,49.17,49.17,7100
11/15/2001,12:44,49.35,49.35,49.35,49.35,500
11/15/2001,12:45,49.39,49.39,49.39,49.39,1000
11/15/2001,12:46,49.4,49.4,49.4,49.4,10000
11/15/2001,12:47,49.5,49.5,49.5,49.5,2100
11/15/2001,12:48,49.54,49.65,49.54,49.65,2000
11/15/2001,12:49,49.65,49.71,49.57,49.71,2600
11/15/2001,12:52,49.67,49.7,49.67,49.7,2100
11/15/2001,12:53,49.8,49.8,49.6,49.6,1500
11/15/2001,12:54,49.6,49.61,49.6,49.61,3000
11/15/2001,12:55,49.67,49.67,49.55,49.55,8100
11/15/2001,12:56,49.49,49.49,49.49,49.49,1000
11/15/2001,12:57,49.6,49.6,49.6,49.6,19700
11/15/2001,12:58,49.6,49.6,49.6,49.6,75000
11/15/2001,13:00,49.53,49.53,49.53,49.53,300
11/15/2001,13:05,49.75,49.75,49.75,49.75,200
11/15/2001,13:06,49.6,49.6,49.53,49.56,3100
11/15/2001,13:10,49.53,49.53,49.53,49.53,100
11/15/2001,13:12,49.63,49.63,49.63,49.63,2400
11/15/2001,13:13,49.52,49.52,49.44,49.44,1500
11/15/2001,13:14,49.44,49.44,49.38,49.38,3000
11/15/2001,13:15,49.35,49.38,49.35,49.38,7500
11/15/2001,13:16,49.33,49.33,49.33,49.33,1000
11/15/2001,13:17,49.41,49.41,49.41,49.41,100
11/15/2001,13:18,49.32,49.32,49.32,49.32,1000
11/15/2001,13:20,49.31,49.31,49.31,49.31,300
11/15/2001,13:21,49.25,49.25,49.25,49.25,2500
11/15/2001,13:22,49.09,49.09,49.09,49.09,200
11/15/2001,13:24,49.21,49.21,49.2,49.2,10300
11/15/2001,13:26,49.28,49.28,49.1,49.1,2000
11/15/2001,13:27,49.17,49.17,49.08,49.08,300
11/15/2001,13:28,49.19,49.19,49.19,49.19,100
11/15/2001,13:29,49.2,49.2,49.2,49.2,50000
11/15/2001,13:30,49.16,49.25,49.16,49.19,55000
11/15/2001,13:32,49.19,49.19,49.19,49.19,200
11/15/2001,13:35,49.31,49.31,49.2,49.2,4500
11/15/2001,13:42,49.11,49.11,49.11,49.11,200
11/15/2001,13:43,49.18,49.18,49.18,49.18,800
11/15/2001,13:44,49.09,49.15,49.09,49.15,3500
11/15/2001,13:47,49,49,49,49,1500
11/15/2001,13:52,48.85,48.93,48.85,48.93,2100
11/15/2001,13:53,48.85,48.85,48.8,48.8,800
11/15/2001,13:55,48.8,48.8,48.8,48.8,15700
11/15/2001,13:56,48.8,48.8,48.8,48.8,500
11/15/2001,13:58,48.89,48.89,48.89,48.89,1000
11/15/2001,13:59,48.81,48.81,48.81,48.81,600
11/15/2001,14:02,48.77,48.77,48.77,48.77,2000
11/15/2001,14:04,48.8,48.8,48.8,48.8,5100
11/15/2001,14:05,48.72,48.8,48.72,48.8,7700
11/15/2001,14:06,48.83,48.87,48.82,48.87,1400
11/15/2001,14:07,48.85,48.85,48.85,48.85,400
11/15/2001,14:08,48.9,48.9,48.88,48.9,8000
11/15/2001,14:09,48.88,48.88,48.88,48.88,600
11/15/2001,14:10,48.88,48.88,48.88,48.88,5100
11/15/2001,14:11,48.81,48.86,48.8,48.86,3300
11/15/2001,14:13,48.87,48.87,48.87,48.87,100
11/15/2001,14:15,48.86,48.86,48.86,48.86,700
11/15/2001,14:19,48.88,48.97,48.88,48.97,2000
11/15/2001,14:20,48.84,48.84,48.84,48.84,200
11/15/2001,14:21,48.98,48.98,48.91,48.91,6400
11/15/2001,14:22,49.01,49.01,49.01,49.01,200
11/15/2001,14:23,49.04,49.04,49.04,49.04,500
11/15/2001,14:25,49.07,49.07,49.06,49.07,1200
11/15/2001,14:26,48.91,49.08,48.91,49.08,500
11/15/2001,14:27,49.08,49.09,49.08,49.09,600
11/15/2001,14:28,49.09,49.1,49.09,49.1,500
11/15/2001,14:29,49.1,49.1,49.1,49.1,200
11/15/2001,14:30,49.1,49.12,49.1,49.12,700
11/15/2001,14:32,49,49,49,49,200
11/15/2001,14:36,48.89,48.89,48.89,48.89,300
11/15/2001,14:42,49.08,49.08,49.08,49.08,500
11/15/2001,14:44,49.1,49.1,49.1,49.1,25500
11/15/2001,14:45,49.12,49.16,49.12,49.16,4000
11/15/2001,14:46,49.18,49.19,49.18,49.19,3100
11/15/2001,14:47,49.2,49.2,49.2,49.2,600
11/15/2001,14:48,49.2,49.2,49.2,49.2,500
11/15/2001,14:49,49.4,49.4,49.4,49.4,100
11/15/2001,14:50,49.32,49.32,49.3,49.3,227000
11/15/2001,14:51,49.31,49.31,49.31,49.31,4000
11/15/2001,14:52,49.38,49.38,49.38,49.38,5000
11/15/2001,14:53,49.4,49.4,49.29,49.29,800
11/15/2001,14:54,49.31,49.44,49.31,49.44,4200
11/15/2001,15:00,49.33,49.33,49.32,49.32,8300
11/15/2001,15:03,49.32,49.32,49.32,49.32,5000
11/15/2001,15:04,49.4,49.44,49.4,49.44,1200
11/15/2001,15:05,49.32,49.43,49.32,49.4,4800
11/15/2001,15:07,49.44,49.44,49.44,49.44,100
11/15/2001,15:08,49.43,49.45,49.43,49.45,400
11/15/2001,15:10,49.44,49.44,49.44,49.44,800
11/15/2001,15:11,49.48,49.49,49.48,49.49,1700
11/15/2001,15:13,49.5,49.5,49.5,49.5,2500
11/15/2001,15:14,49.48,49.48,49.48,49.48,800
11/15/2001,15:15,49.48,49.48,49.42,49.42,2000
11/15/2001,15:16,49.42,49.43,49.38,49.38,2400
11/15/2001,15:17,49.29,49.29,49.29,49.29,2000
11/15/2001,15:19,49.45,49.45,49.45,49.45,1000
11/15/2001,15:20,49.5,49.54,49.5,49.54,32300
11/15/2001,15:21,49.54,49.54,49.41,49.41,15200
11/15/2001,15:22,49.57,49.57,49.5,49.5,20500
11/15/2001,15:23,49.57,49.57,49.57,49.57,30000
11/15/2001,15:24,49.44,49.44,49.44,49.44,300
11/15/2001,15:26,49.38,49.38,49.38,49.38,1000
11/15/2001,15:28,49.38,49.38,49.37,49.37,300
11/15/2001,15:29,49.37,49.37,49.34,49.34,8200
11/15/2001,15:30,49.37,49.37,49.37,49.37,500
11/15/2001,15:31,49.29,49.29,49.29,49.29,3000
11/15/2001,15:33,49.25,49.25,49.25,49.25,10000
11/15/2001,15:34,49.22,49.24,49.22,49.22,900
11/15/2001,15:35,49.2,49.2,49.11,49.11,2100
11/15/2001,15:36,49.19,49.19,49.06,49.18,2100
11/15/2001,15:37,49.2,49.2,49.17,49.17,3100
11/15/2001,15:38,49.23,49.23,49.14,49.14,500
11/15/2001,15:41,49.21,49.21,49.21,49.21,10000
11/15/2001,15:43,49.14,49.21,49.14,49.21,300
11/15/2001,15:44,49.22,49.22,49.12,49.13,1200
11/15/2001,15:45,49.2,49.2,49.2,49.2,100
11/15/2001,15:46,49.2,49.21,49.2,49.21,700
11/15/2001,15:48,49.25,49.28,49.25,49.28,1500
11/15/2001,15:49,49.25,49.29,49.25,49.29,1100
11/15/2001,15:50,49.3,49.3,49.3,49.3,1000
11/15/2001,15:51,49.39,49.39,49.32,49.35,11600
11/15/2001,15:52,49.32,49.43,49.32,49.43,100200
11/15/2001,15:54,49.35,49.39,49.35,49.38,3200
11/15/2001,15:55,49.39,49.39,49.39,49.39,200
11/15/2001,15:56,49.33,49.4,49.33,49.4,600
11/15/2001,15:57,49.5,49.5,49.45,49.5,102900
11/15/2001,15:58,49.5,49.5,49.5,49.5,8700
11/15/2001,15:59,49.62,49.62,49.41,49.41,6000
11/15/2001,16:01,49.25,49.25,48.46,48.46,13000
11/15/2001,16:21,49.51,49.51,49.51,49.51,10000
11/16/2001,09:38,49.75,49.75,49.75,49.75,27700
11/16/2001,09:39,49.65,49.78,49.65,49.78,1600
11/16/2001,09:40,49.78,49.82,49.5,49.75,7200
11/16/2001,09:42,49.84,49.85,49.84,49.85,3100
11/16/2001,09:43,50.1,50.1,50.1,50.1,3000
11/16/2001,09:44,50.11,50.36,50.11,50.36,2300
11/16/2001,09:45,50.34,50.34,50.34,50.34,10000
11/16/2001,09:46,50.34,50.34,50.12,50.12,24000
11/16/2001,09:47,50.1,50.18,49.92,50,4600
11/16/2001,09:48,49.91,49.91,49.91,49.91,200
11/16/2001,09:49,49.91,50,49.9,50,2200
11/16/2001,09:50,49.89,50.04,49.89,50,5000
11/16/2001,09:52,49.96,49.96,49.92,49.92,7500
11/16/2001,09:53,49.89,49.89,49.71,49.76,15900
11/16/2001,09:54,49.67,49.67,49.54,49.54,6500
11/16/2001,09:55,49.45,49.57,49.45,49.57,5900
11/16/2001,09:56,49.49,49.52,49.38,49.38,6700
11/16/2001,09:57,49.38,49.38,49.25,49.25,3700
11/16/2001,09:58,49.2,49.2,49.03,49.03,5200
11/16/2001,09:59,49.1,49.1,48.87,48.87,5400
11/16/2001,10:00,49.1,49.1,48.9,49,50800
11/16/2001,10:01,49,49,49,49,500
11/16/2001,10:02,49.14,49.14,49.14,49.14,300
11/16/2001,10:04,49,49,48.96,48.96,2000
11/16/2001,10:05,48.96,48.96,48.96,48.96,400
11/16/2001,10:06,48.92,48.92,48.92,48.92,300
11/16/2001,10:07,49,49.02,48.9,49.02,17800
11/16/2001,10:09,49.28,49.28,49.28,49.28,100
11/16/2001,10:10,49.28,49.28,49.28,49.28,200
11/16/2001,10:11,49.2,49.2,49.05,49.14,5600
11/16/2001,10:12,49.14,49.14,49,49.07,5700
11/16/2001,10:13,49.04,49.04,49,49,35700
11/16/2001,10:14,49,49,48.82,48.97,3100
11/16/2001,10:18,49.09,49.09,49.09,49.09,1000
11/16/2001,10:19,49.09,49.21,49,49.21,14600
11/16/2001,10:21,49.22,49.22,49.22,49.22,3000
11/16/2001,10:22,49.22,49.3,49.22,49.3,3500
11/16/2001,10:23,49.22,49.22,49.22,49.22,1000
11/16/2001,10:25,49.25,49.25,49.25,49.25,45000
11/16/2001,10:26,49.2,49.22,49.2,49.22,25200
11/16/2001,10:28,49.14,49.15,49.14,49.15,400
11/16/2001,10:29,49.05,49.09,49.05,49.09,3500
11/16/2001,10:30,49.05,49.14,49.05,49.14,22600
11/16/2001,10:32,49.17,49.17,49.17,49.17,3000
11/16/2001,10:39,49.24,49.25,49.22,49.22,1800
11/16/2001,10:40,49.17,49.17,49.17,49.17,600
11/16/2001,10:41,49.22,49.22,49.22,49.22,100
11/16/2001,10:43,49.15,49.15,49.15,49.15,300
11/16/2001,10:44,49.12,49.12,49.12,49.12,1700
11/16/2001,10:45,49.05,49.05,48.99,49.02,25900
11/16/2001,10:46,48.95,48.95,48.95,48.95,300
11/16/2001,10:47,48.9,48.92,48.9,48.92,35000
11/16/2001,10:49,49,49.04,49,49.04,900
11/16/2001,10:50,48.96,48.96,48.96,48.96,200
11/16/2001,10:51,48.99,48.99,48.99,48.99,2500
11/16/2001,10:52,48.99,49.01,48.99,49.01,7000
11/16/2001,10:53,49,49,49,49,5000
11/16/2001,10:54,49.05,49.05,49.05,49.05,100
11/16/2001,10:55,49.13,49.13,49.1,49.1,2300
11/16/2001,10:56,49.03,49.04,49.03,49.04,3000
11/16/2001,10:57,49.09,49.09,49.06,49.08,2600
11/16/2001,10:58,49.07,49.15,49.07,49.15,1100
11/16/2001,10:59,49.15,49.15,49.15,49.15,1000
11/16/2001,11:00,49.13,49.13,49.13,49.13,200
11/16/2001,11:01,49.07,49.07,49.05,49.05,800
11/16/2001,11:02,49.05,49.05,49.05,49.05,200
11/16/2001,11:04,49.06,49.06,49.06,49.06,100
11/16/2001,11:06,49.18,49.18,49.18,49.18,1500
11/16/2001,11:07,49.2,49.2,49.2,49.2,1500
11/16/2001,11:09,49.25,49.25,49.25,49.25,1500
11/16/2001,11:12,49.47,49.47,49.47,49.47,1000
11/16/2001,11:13,49.35,49.35,49.35,49.35,800
11/16/2001,11:15,49.4,49.4,49.4,49.4,35000
11/16/2001,11:16,49.33,49.35,49.32,49.35,1200
11/16/2001,11:17,49.3,49.3,49.3,49.3,13400
11/16/2001,11:18,49.13,49.13,49.13,49.13,1000
11/16/2001,11:19,49.19,49.25,49.19,49.25,1600
11/16/2001,11:21,49.25,49.25,49.25,49.25,500
11/16/2001,11:22,49.19,49.19,49.19,49.19,1000
11/16/2001,11:23,49.25,49.25,49.21,49.21,5500
11/16/2001,11:24,49.27,49.27,49.2,49.2,13000
11/16/2001,11:25,49.28,49.28,49.27,49.27,300
11/16/2001,11:26,49.3,49.4,49.3,49.4,68700
11/16/2001,11:27,49.29,49.3,49.29,49.3,3000
11/16/2001,11:28,49.31,49.31,49.31,49.31,100
11/16/2001,11:30,49.29,49.29,49.29,49.29,800
11/16/2001,11:31,49.26,49.26,49.25,49.25,25500
11/16/2001,11:37,49.27,49.31,49.25,49.25,5500
11/16/2001,11:38,49.26,49.26,49.26,49.26,300
11/16/2001,11:43,49.32,49.32,49.32,49.32,100
11/16/2001,11:45,49.34,49.43,49.34,49.43,3200
11/16/2001,11:46,49.37,49.46,49.37,49.39,3900
11/16/2001,11:47,49.49,49.49,49.39,49.39,1100
11/16/2001,11:48,49.47,49.47,49.34,49.34,2300
11/16/2001,11:50,49.36,49.36,49.36,49.36,1500
11/16/2001,11:52,49.59,49.63,49.59,49.63,8000
11/16/2001,11:53,49.66,49.8,49.66,49.8,6000
11/16/2001,11:55,49.88,49.88,49.88,49.88,5000
11/16/2001,11:56,49.9,49.9,49.9,49.9,300
11/16/2001,11:57,50,50,50,50,600
11/16/2001,11:58,50,50.02,50,50.02,9500
11/16/2001,11:59,50.09,50.09,50.09,50.09,1000
11/16/2001,12:00,50.14,50.2,50.14,50.2,200
11/16/2001,12:01,50.11,50.12,50.11,50.12,900
11/16/2001,12:02,50,50.08,49.99,50.08,13600
11/16/2001,12:03,49.96,50.06,49.95,50.06,5600
11/16/2001,12:04,49.96,50.1,49.96,50.1,5900
11/16/2001,12:05,50.06,50.1,50,50,4200
11/16/2001,12:06,50.13,50.13,50.13,50.13,100
11/16/2001,12:07,50.15,50.15,50.15,50.15,500
11/16/2001,12:08,50.15,50.21,50.15,50.21,10000
11/16/2001,12:09,50.23,50.26,50.23,50.26,5400
11/16/2001,12:10,50.26,50.26,50.26,50.26,4800
11/16/2001,12:11,50.26,50.28,50.26,50.28,10800
11/16/2001,12:12,50.25,50.3,50.25,50.3,2700
11/16/2001,12:13,50.3,50.35,50.3,50.35,3000
11/16/2001,12:14,50.35,50.35,50.35,50.35,500
11/16/2001,12:15,50.43,50.43,50.43,50.43,100
11/16/2001,12:16,50.35,50.35,50.32,50.32,1500
11/16/2001,12:17,50.32,50.38,50.3,50.38,18100
11/16/2001,12:18,50.25,50.25,50.2,50.23,5500
11/16/2001,12:20,50.34,50.34,50.3,50.3,700
11/16/2001,12:21,50.35,50.43,50.29,50.35,7900
11/16/2001,12:22,50.48,50.54,50.48,50.54,8500
11/16/2001,12:23,50.59,50.59,50.59,50.59,3000
11/16/2001,12:24,50.66,50.66,50.56,50.56,10000
11/16/2001,12:25,50.57,50.68,50.57,50.68,5200
11/16/2001,12:27,50.6,50.65,50.5,50.65,41000
11/16/2001,12:28,50.54,50.54,50.54,50.54,300
11/16/2001,12:30,50.5,50.5,50.46,50.46,8500
11/16/2001,12:31,50.4,50.4,50.4,50.4,8000
11/16/2001,12:32,50.33,50.33,50.33,50.33,3000
11/16/2001,12:42,50.5,50.5,50.5,50.5,100
11/16/2001,12:43,50.54,50.54,50.54,50.54,100
11/16/2001,12:44,50.54,50.54,50.54,50.54,500
11/16/2001,12:48,50.44,50.44,50.43,50.43,2000
11/16/2001,12:51,50.46,50.46,50.46,50.46,1100
11/16/2001,12:52,50.45,50.45,50.45,50.45,5000
11/16/2001,12:57,50.37,50.37,50.37,50.37,3000
11/16/2001,12:58,50.37,50.37,50.37,50.37,1000
11/16/2001,13:01,50.32,50.32,50.32,50.32,100
11/16/2001,13:02,50.19,50.19,50.19,50.19,6000
11/16/2001,13:03,50.16,50.16,50.16,50.16,200
11/16/2001,13:04,50.25,50.25,50.25,50.25,400
11/16/2001,13:05,50.27,50.27,50.27,50.27,100
11/16/2001,13:06,50.31,50.31,50.31,50.31,1000
11/16/2001,13:07,50.15,50.15,50.15,50.15,200
11/16/2001,13:13,50.25,50.25,50.2,50.2,400
11/16/2001,13:16,50.17,50.17,50.17,50.17,100
11/16/2001,13:17,50.08,50.08,50.08,50.08,300
11/16/2001,13:21,50.03,50.03,50.03,50.03,200
11/16/2001,13:27,50.06,50.06,50.06,50.06,1500
11/16/2001,13:28,50.02,50.06,50.02,50.06,4200
11/16/2001,13:31,50.16,50.16,50.16,50.16,200
11/16/2001,13:32,50.09,50.09,50.07,50.07,7000
11/16/2001,13:33,50.02,50.09,50.02,50.02,72500
11/16/2001,13:34,50,50.02,50,50.02,50100
11/16/2001,13:35,50.13,50.13,50.13,50.13,500
11/16/2001,13:36,50,50.01,50,50.01,26500
11/16/2001,13:37,49.95,49.95,49.95,49.95,23500
11/16/2001,13:39,49.9,49.9,49.9,49.9,100
11/16/2001,13:41,49.85,49.9,49.85,49.9,75000
11/16/2001,13:42,49.94,49.94,49.94,49.94,400
11/16/2001,13:43,49.9,49.92,49.9,49.92,7000
11/16/2001,13:44,49.92,49.92,49.92,49.92,1000
11/16/2001,13:46,49.94,49.94,49.94,49.94,50400
11/16/2001,13:47,49.94,49.94,49.94,49.94,5000
11/16/2001,13:48,49.94,49.94,49.94,49.94,2600
11/16/2001,13:49,49.94,49.94,49.94,49.94,40000
11/16/2001,13:51,49.93,49.93,49.93,49.93,500
11/16/2001,13:53,49.8,49.8,49.8,49.8,45000
11/16/2001,13:56,49.63,49.63,49.63,49.63,84000
11/16/2001,13:57,49.61,49.61,49.61,49.61,1500
11/16/2001,14:00,49.55,49.55,49.55,49.55,1000
11/16/2001,14:01,49.7,49.7,49.7,49.7,1500
11/16/2001,14:02,49.71,49.71,49.64,49.64,3500
11/16/2001,14:03,49.6,49.6,49.6,49.6,5000
11/16/2001,14:04,49.51,49.51,49.51,49.51,8000
11/16/2001,14:10,49.76,49.76,49.76,49.76,3000
11/16/2001,14:13,49.9,49.9,49.9,49.9,1000
11/16/2001,14:14,50.03,50.03,50.03,50.03,300
11/16/2001,14:17,49.91,49.91,49.91,49.91,2000
11/16/2001,14:18,50,50,50,50,200
11/16/2001,14:19,50,50,50,50,100
11/16/2001,14:20,50.01,50.02,49.93,49.93,1100
11/16/2001,14:21,49.95,49.95,49.95,49.95,200
11/16/2001,14:22,49.87,49.87,49.83,49.83,4000
11/16/2001,14:23,49.87,49.87,49.87,49.87,1500
11/16/2001,14:24,49.83,49.85,49.83,49.84,11000
11/16/2001,14:28,49.96,49.96,49.82,49.82,200
11/16/2001,14:29,49.96,49.96,49.96,49.96,100
11/16/2001,14:31,50.05,50.06,50.05,50.06,200
11/16/2001,14:32,50.08,50.08,50.08,50.08,2000
11/16/2001,14:35,50.14,50.14,50.14,50.14,2000
11/16/2001,14:36,50.2,50.2,50.2,50.2,5000
11/16/2001,14:38,50.15,50.15,50.15,50.15,1300
11/16/2001,14:39,50.17,50.17,50.17,50.17,500
11/16/2001,14:40,50.08,50.1,50.08,50.1,300
11/16/2001,14:41,50.16,50.16,50.16,50.16,1000
11/16/2001,14:44,50.19,50.19,50.19,50.19,100
11/16/2001,14:49,50.16,50.16,50.16,50.16,50000
11/16/2001,14:50,50.25,50.25,50.25,50.25,10000
11/16/2001,14:51,50.26,50.26,50.26,50.26,500
11/16/2001,14:55,50.39,50.39,50.39,50.39,1300
11/16/2001,14:56,50.4,50.4,50.4,50.4,900
11/16/2001,14:57,50.4,50.4,50.4,50.4,4100
11/16/2001,15:03,50.48,50.48,50.48,50.48,15000
11/16/2001,15:04,50.5,50.5,50.5,50.5,15300
11/16/2001,15:05,50.5,50.55,50.5,50.55,900
11/16/2001,15:06,50.6,50.6,50.6,50.6,200
11/16/2001,15:08,50.6,50.61,50.54,50.61,2100
11/16/2001,15:10,50.59,50.59,50.59,50.59,200
11/16/2001,15:11,50.62,50.62,50.62,50.62,2500
11/16/2001,15:12,50.65,50.65,50.65,50.65,200
11/16/2001,15:13,50.64,50.69,50.64,50.69,2800
11/16/2001,15:14,50.7,50.7,50.7,50.7,10100
11/16/2001,15:15,50.78,50.8,50.78,50.8,32600
11/16/2001,15:16,50.7,50.77,50.7,50.77,900
11/16/2001,15:17,50.77,50.77,50.77,50.77,200
11/16/2001,15:18,50.9,50.9,50.8,50.8,5100
11/16/2001,15:19,50.94,51,50.94,51,35500
11/16/2001,15:20,50.97,50.97,50.97,50.97,1300
11/16/2001,15:21,51,51,51,51,5900
11/16/2001,15:22,51.01,51.09,51.01,51.09,34100
11/16/2001,15:23,51.09,51.09,51.09,51.09,1000
11/16/2001,15:24,51.09,51.09,51,51,2700
11/16/2001,15:25,51.01,51.01,51.01,51.01,300
11/16/2001,15:26,51,51,51,51,2600
11/16/2001,15:28,50.99,50.99,50.99,50.99,1000
11/16/2001,15:30,51.04,51.04,51.04,51.04,100
11/16/2001,15:31,51.1,51.1,51.1,51.1,200
11/16/2001,15:32,51.15,51.15,51.15,51.15,1000
11/16/2001,15:34,51.2,51.2,51.2,51.2,100
11/16/2001,15:38,51.04,51.04,51.04,51.04,200
11/16/2001,15:41,51.15,51.15,51.15,51.15,100
11/16/2001,15:42,51.05,51.05,51.05,51.05,1400
11/16/2001,15:43,51.06,51.06,51.06,51.06,100
11/16/2001,15:46,51.14,51.14,51.14,51.14,1000
11/16/2001,15:47,51.14,51.14,51.14,51.14,400
11/16/2001,15:49,51.06,51.14,51.06,51.14,1400
11/16/2001,15:50,51.06,51.06,51.06,51.06,1000
11/16/2001,15:51,51.14,51.15,51.14,51.15,1100
11/16/2001,15:52,51.2,51.2,51.2,51.2,5000
11/16/2001,15:53,51.15,51.27,51.14,51.27,2200
11/16/2001,15:55,51.25,51.27,51.2,51.27,2900
11/16/2001,15:56,51.5,51.5,51.5,51.5,100000
11/16/2001,15:57,51.5,51.5,51.5,51.5,4400
11/16/2001,15:58,51.6,51.6,51.6,51.6,77500
11/16/2001,15:59,51.74,51.74,51.6,51.74,30600
11/16/2001,16:00,51.7,51.7,51.7,51.7,10000
11/16/2001,16:01,52,52,52,52,60100
11/16/2001,16:04,51.59,51.59,51.59,51.59,600
11/16/2001,16:29,51.5,51.5,51.5,51.5,5000
11/19/2001,09:47,50.85,50.85,50.75,50.75,13200
11/19/2001,09:48,50.75,50.76,50.6,50.6,4800
11/19/2001,09:49,50.57,50.71,50.48,50.48,19100
11/19/2001,09:50,50.32,50.33,50.23,50.23,5100
11/19/2001,09:51,50.26,50.26,50.22,50.22,3000
11/19/2001,09:52,50.2,50.23,50.2,50.2,24200
11/19/2001,09:53,50.25,50.25,50.25,50.25,1000
11/19/2001,09:54,50.39,50.43,50.39,50.39,4900
11/19/2001,09:55,50.41,50.54,50.41,50.46,5100
11/19/2001,09:57,50.57,50.58,50.5,50.58,1000
11/19/2001,09:58,50.53,50.61,50.4,50.4,29600
11/19/2001,09:59,50.4,50.4,50.33,50.33,600
11/19/2001,10:00,50.32,50.32,50.32,50.32,100
11/19/2001,10:01,50.4,50.4,50.4,50.4,6900
11/19/2001,10:02,50.42,50.44,50.31,50.44,2300
11/19/2001,10:03,50.39,50.41,50.39,50.41,17300
11/19/2001,10:04,50.41,50.43,50.4,50.43,6100
11/19/2001,10:05,50.4,50.4,50.3,50.31,4600
11/19/2001,10:06,50.28,50.28,50.25,50.25,2300
11/19/2001,10:07,50.21,50.21,50.08,50.08,4700
11/19/2001,10:08,50.15,50.15,50.1,50.13,3100
11/19/2001,10:09,50.13,50.18,50.1,50.1,4100
11/19/2001,10:11,50.05,50.05,50,50.01,7100
11/19/2001,10:12,50.01,50.01,49.91,49.91,4700
11/19/2001,10:13,49.86,49.86,49.86,49.86,3200
11/19/2001,10:14,49.79,49.8,49.79,49.8,3800
11/19/2001,10:15,49.75,49.75,49.64,49.64,3100
11/19/2001,10:16,49.59,49.59,49.57,49.57,4200
11/19/2001,10:17,49.57,49.57,49.5,49.5,24100
11/19/2001,10:18,49.55,49.55,49.5,49.5,4000
11/19/2001,10:19,49.5,49.58,49.5,49.53,8400
11/19/2001,10:20,49.45,49.56,49.45,49.56,11200
11/19/2001,10:21,49.58,49.66,49.58,49.66,10100
11/19/2001,10:22,49.75,49.75,49.62,49.73,2300
11/19/2001,10:23,49.73,49.84,49.66,49.84,21400
11/19/2001,10:24,49.72,49.74,49.71,49.71,2300
11/19/2001,10:25,49.71,49.71,49.65,49.66,14000
11/19/2001,10:26,49.66,49.66,49.63,49.63,5500
11/19/2001,10:27,49.58,49.64,49.45,49.64,3200
11/19/2001,10:28,49.56,49.56,49.53,49.53,4000
11/19/2001,10:29,49.58,49.63,49.47,49.63,4800
11/19/2001,10:30,49.72,49.72,49.72,49.72,500
11/19/2001,10:31,49.72,49.78,49.72,49.78,2500
11/19/2001,10:33,49.81,49.84,49.81,49.84,1500
11/19/2001,10:35,49.77,49.77,49.77,49.77,3000
11/19/2001,10:38,49.86,49.86,49.86,49.86,500
11/19/2001,10:39,49.76,49.76,49.76,49.76,100
11/19/2001,10:40,49.89,49.9,49.89,49.9,500
11/19/2001,10:41,49.9,49.9,49.9,49.9,2000
11/19/2001,10:42,49.97,50,49.97,50,7300
11/19/2001,10:44,50,50,50,50,26500
11/19/2001,10:45,50.04,50.1,50.01,50.01,48200
11/19/2001,10:46,50,50.08,49.95,49.95,3000
11/19/2001,10:47,49.95,49.95,49.95,49.95,26000
11/19/2001,10:50,49.83,49.89,49.76,49.8,5100
11/19/2001,10:52,49.72,49.79,49.72,49.79,4700
11/19/2001,10:54,49.75,49.75,49.75,49.75,20000
11/19/2001,10:55,49.75,49.75,49.7,49.75,7300
11/19/2001,10:56,49.7,49.7,49.59,49.59,4800
11/19/2001,10:57,49.59,49.63,49.58,49.63,6500
11/19/2001,10:58,49.68,49.7,49.68,49.7,2700
11/19/2001,10:59,49.7,49.71,49.7,49.71,3000
11/19/2001,11:01,49.72,49.73,49.7,49.7,12800
11/19/2001,11:02,49.79,49.79,49.74,49.74,5100
11/19/2001,11:03,49.79,49.87,49.79,49.86,2700
11/19/2001,11:04,49.78,49.78,49.77,49.77,4000
11/19/2001,11:05,49.77,49.78,49.77,49.78,9700
11/19/2001,11:06,49.75,49.75,49.75,49.75,4400
11/19/2001,11:07,49.71,49.71,49.71,49.71,200
11/19/2001,11:08,49.71,49.76,49.71,49.76,800
11/19/2001,11:09,49.76,49.76,49.74,49.76,10400
11/19/2001,11:10,49.8,49.8,49.8,49.8,200
11/19/2001,11:12,49.72,49.72,49.72,49.72,100
11/19/2001,11:17,49.8,49.8,49.8,49.8,200
11/19/2001,11:18,49.8,49.8,49.8,49.8,1800
11/19/2001,11:19,49.8,49.8,49.8,49.8,1500
11/19/2001,11:20,49.8,49.8,49.8,49.8,2000
11/19/2001,11:21,49.85,49.89,49.85,49.89,2100
11/19/2001,11:24,49.83,49.83,49.83,49.83,100
11/19/2001,11:25,49.94,49.94,49.94,49.94,2200
11/19/2001,11:26,49.89,49.89,49.89,49.89,500
11/19/2001,11:27,49.86,49.86,49.86,49.86,1500
11/19/2001,11:28,49.85,49.85,49.85,49.85,30000
11/19/2001,11:29,49.89,49.89,49.81,49.81,5000
11/19/2001,11:31,49.82,49.82,49.82,49.82,1000
11/19/2001,11:32,49.87,49.87,49.8,49.8,2700
11/19/2001,11:36,49.75,49.75,49.71,49.71,30200
11/19/2001,11:38,49.7,49.74,49.7,49.7,3500
11/19/2001,11:40,49.64,49.64,49.64,49.64,100
11/19/2001,11:41,49.68,49.68,49.68,49.68,40000
11/19/2001,11:42,49.73,49.73,49.73,49.73,2400
11/19/2001,11:43,49.73,49.73,49.73,49.73,12000
11/19/2001,11:47,49.82,49.82,49.82,49.82,5000
11/19/2001,11:48,49.7,49.7,49.7,49.7,100
11/19/2001,11:50,49.75,49.75,49.7,49.7,600
11/19/2001,11:57,49.71,49.71,49.71,49.71,200
11/19/2001,11:58,49.74,49.74,49.74,49.74,100
11/19/2001,11:59,49.78,49.78,49.78,49.78,1000
11/19/2001,12:09,49.84,49.84,49.84,49.84,1000
11/19/2001,12:10,49.84,49.88,49.84,49.88,10800
11/19/2001,12:11,49.91,49.91,49.91,49.91,100
11/19/2001,12:12,49.97,49.97,49.97,49.97,3100
11/19/2001,12:13,49.98,49.98,49.98,49.98,100
11/19/2001,12:14,49.98,50.03,49.98,50.03,7100
11/19/2001,12:15,50.03,50.04,50.03,50.04,2200
11/19/2001,12:17,50.06,50.06,50.06,50.06,1000
11/19/2001,12:18,50,50,49.93,49.94,1900
11/19/2001,12:20,49.99,50.02,49.99,50.02,2000
11/19/2001,12:21,50.02,50.02,49.99,49.99,3400
11/19/2001,12:22,50,50,49.99,49.99,200
11/19/2001,12:26,49.95,49.95,49.95,49.95,4800
11/19/2001,12:29,49.88,49.97,49.88,49.9,15100
11/19/2001,12:31,49.97,49.97,49.97,49.97,2000
11/19/2001,12:33,49.9,50.03,49.9,50.03,4300
11/19/2001,12:34,50.03,50.03,50.03,50.03,21000
11/19/2001,12:36,50.18,50.18,50.18,50.18,4400
11/19/2001,12:37,50.23,50.24,50.23,50.24,22000
11/19/2001,12:38,50.28,50.28,50.28,50.28,8800
11/19/2001,12:43,50.1,50.1,50.1,50.1,300
11/19/2001,12:44,50.21,50.21,50.21,50.21,5300
11/19/2001,12:46,50.21,50.21,50.21,50.21,40000
11/19/2001,12:47,50.09,50.22,50.09,50.22,3000
11/19/2001,12:48,50.28,50.28,50.28,50.28,4000
11/19/2001,12:52,50.39,50.39,50.39,50.39,1000
11/19/2001,12:53,50.26,50.33,50.26,50.33,1400
11/19/2001,12:56,50.27,50.27,50.27,50.27,500
11/19/2001,13:01,50.24,50.25,50.24,50.25,1000
11/19/2001,13:10,50.3,50.3,50.3,50.3,3200
11/19/2001,13:16,50.39,50.39,50.39,50.39,4200
11/19/2001,13:18,50.4,50.41,50.4,50.4,9400
11/19/2001,13:19,50.4,50.4,50.4,50.4,5200
11/19/2001,13:21,50.45,50.45,50.45,50.45,10000
11/19/2001,13:24,50.46,50.46,50.46,50.46,7000
11/19/2001,13:25,50.48,50.49,50.48,50.49,8000
11/19/2001,13:26,50.49,50.49,50.49,50.49,8000
11/19/2001,13:27,50.53,50.57,50.53,50.57,14000
11/19/2001,13:28,50.6,50.62,50.6,50.62,10800
11/19/2001,13:29,50.63,50.63,50.63,50.63,500
11/19/2001,13:30,50.64,50.64,50.64,50.64,5800
11/19/2001,13:33,50.63,50.63,50.63,50.63,3000
11/19/2001,13:36,50.65,50.65,50.5,50.5,1100
11/19/2001,13:38,50.6,50.6,50.55,50.55,13500
11/19/2001,13:39,50.56,50.56,50.56,50.56,100
11/19/2001,13:40,50.69,50.69,50.69,50.69,500
11/19/2001,13:41,50.68,50.68,50.68,50.68,2000
11/19/2001,13:44,50.61,50.65,50.61,50.65,7200
11/19/2001,13:45,50.7,50.7,50.7,50.7,2000
11/19/2001,13:46,50.7,50.75,50.7,50.75,9300
11/19/2001,13:47,50.81,50.87,50.81,50.87,8000
11/19/2001,13:48,50.85,50.94,50.8,50.94,105200
11/19/2001,13:49,50.9,50.99,50.9,50.99,26200
11/19/2001,13:50,51.04,51.2,51.04,51.15,64400
11/19/2001,13:51,51.2,51.2,51.19,51.19,54000
11/19/2001,13:52,51.23,51.35,51.2,51.35,12800
11/19/2001,13:53,51.35,51.35,51.35,51.35,2500
11/19/2001,13:54,51.35,51.4,51.35,51.4,30800
11/19/2001,13:55,51.41,51.48,51.32,51.48,14000
11/19/2001,13:56,51.4,51.4,51.4,51.4,100
11/19/2001,13:57,51.32,51.32,51.29,51.29,14800
11/19/2001,13:58,51.19,51.22,51.16,51.16,2200
11/19/2001,13:59,51.14,51.14,51.1,51.14,7600
11/19/2001,14:00,51.07,51.08,51.07,51.07,7600
11/19/2001,14:01,51.1,51.15,51.07,51.15,10300
11/19/2001,14:02,51.16,51.22,51.16,51.22,3500
11/19/2001,14:03,51.25,51.25,51.25,51.25,6000
11/19/2001,14:04,51.29,51.36,51.29,51.36,14700
11/19/2001,14:05,51.42,51.42,51.32,51.42,7000
11/19/2001,14:06,51.45,51.45,51.45,51.45,900
11/19/2001,14:07,51.43,51.43,51.43,51.43,2000
11/19/2001,14:08,51.4,51.4,51.4,51.4,2000
11/19/2001,14:09,51.35,51.35,51.35,51.35,100
11/19/2001,14:11,51.45,51.45,51.45,51.45,500
11/19/2001,14:13,51.49,51.49,51.49,51.49,100
11/19/2001,14:17,51.5,51.54,51.5,51.54,10500
11/19/2001,14:18,51.6,51.6,51.6,51.6,500
11/19/2001,14:19,51.65,51.65,51.65,51.65,4000
11/19/2001,14:20,51.72,51.72,51.7,51.7,3500
11/19/2001,14:21,51.75,51.83,51.75,51.78,6500
11/19/2001,14:22,51.77,51.78,51.76,51.76,11000
11/19/2001,14:23,51.81,51.82,51.8,51.82,6500
11/19/2001,14:24,51.88,51.88,51.88,51.88,1000
11/19/2001,14:25,51.9,51.9,51.9,51.9,25000
11/19/2001,14:26,51.8,51.8,51.78,51.78,1800
11/19/2001,14:27,51.86,51.86,51.8,51.8,500
11/19/2001,14:28,51.9,51.9,51.9,51.9,25000
11/19/2001,14:29,51.9,51.9,51.89,51.89,11500
11/19/2001,14:30,51.8,51.94,51.8,51.94,30500
11/19/2001,14:31,51.96,52,51.9,52,7400
11/19/2001,14:32,52.13,52.13,51.99,51.99,1200
11/19/2001,14:33,52.1,52.13,52.1,52.13,5000
11/19/2001,14:34,52.08,52.19,52.08,52.19,2700
11/19/2001,14:35,52.2,52.2,52.2,52.2,1000
11/19/2001,14:37,52.17,52.17,52.17,52.17,3600
11/19/2001,14:38,52.26,52.26,52.15,52.15,13700
11/19/2001,14:39,52.09,52.11,52.03,52.11,13600
11/19/2001,14:40,52.11,52.11,52.02,52.02,4000
11/19/2001,14:41,52.03,52.1,51.89,52,82400
11/19/2001,14:42,51.89,51.89,51.89,51.89,7000
11/19/2001,14:43,51.88,51.88,51.85,51.85,2800
11/19/2001,14:46,51.94,51.94,51.94,51.94,2000
11/19/2001,14:47,52,52,52,52,5000
11/19/2001,14:48,52,52,52,52,100
11/19/2001,14:49,52.05,52.05,51.94,51.95,50800
11/19/2001,14:51,52.01,52.01,51.89,51.89,12000
11/19/2001,14:52,51.89,51.89,51.82,51.82,400
11/19/2001,14:53,51.89,51.89,51.78,51.78,9500
11/19/2001,14:54,51.78,51.78,51.69,51.69,8100
11/19/2001,14:55,51.69,51.7,51.69,51.7,7100
11/19/2001,14:56,51.63,51.75,51.63,51.65,51900
11/19/2001,14:57,51.68,51.68,51.62,51.65,7600
11/19/2001,14:58,51.68,51.68,51.67,51.67,2900
11/19/2001,14:59,51.74,51.81,51.74,51.81,5000
11/19/2001,15:00,51.84,51.84,51.84,51.84,4500
11/19/2001,15:02,51.81,51.81,51.81,51.81,8800
11/19/2001,15:03,51.81,51.81,51.8,51.8,75500
11/19/2001,15:04,51.76,51.76,51.74,51.74,2500
11/19/2001,15:10,51.82,51.85,51.72,51.72,11500
11/19/2001,15:11,51.7,51.7,51.69,51.69,6100
11/19/2001,15:12,51.65,51.69,51.65,51.69,4700
11/19/2001,15:13,51.54,51.54,51.54,51.54,2000
11/19/2001,15:14,51.64,51.64,51.64,51.64,2500
11/19/2001,15:15,51.56,51.6,51.51,51.6,500
11/19/2001,15:16,51.6,51.6,51.6,51.6,5200
11/19/2001,15:17,51.6,51.64,51.6,51.64,5400
11/19/2001,15:18,51.69,51.69,51.69,51.69,4600
11/19/2001,15:19,51.65,51.65,51.65,51.65,25000
11/19/2001,15:23,51.82,51.82,51.82,51.82,300
11/19/2001,15:24,51.9,51.9,51.9,51.9,3000
11/19/2001,15:28,51.9,51.9,51.9,51.9,17200
11/19/2001,15:29,51.87,51.87,51.86,51.86,2300
11/19/2001,15:37,51.78,51.78,51.78,51.78,3000
11/19/2001,15:38,51.71,51.71,51.71,51.71,200
11/19/2001,15:39,51.69,51.69,51.69,51.69,4500
11/19/2001,15:40,51.72,51.72,51.61,51.61,4300
11/19/2001,15:41,51.6,51.6,51.59,51.59,2200
11/19/2001,15:42,51.54,51.54,51.54,51.54,2000
11/19/2001,15:43,51.48,51.48,51.48,51.48,7000
11/19/2001,15:45,51.5,51.5,51.5,51.5,4000
11/19/2001,15:46,51.51,51.51,51.51,51.51,4000
11/19/2001,15:47,51.41,51.54,51.41,51.54,11500
11/19/2001,15:48,51.47,51.47,51.47,51.47,2900
11/19/2001,15:51,51.54,51.54,51.54,51.54,5000
11/19/2001,15:54,51.41,51.5,51.41,51.5,1200
11/19/2001,15:55,51.48,51.48,51.48,51.48,500
11/19/2001,15:57,51.48,51.48,51.48,51.48,100
11/19/2001,15:58,51.5,51.5,51.5,51.5,100
11/19/2001,15:59,51.5,51.5,51.49,51.49,400
11/19/2001,16:00,51.5,51.5,51.27,51.27,29700
11/20/2001,09:40,53.5,53.5,53.5,53.5,52100
11/20/2001,09:41,53.51,53.51,53.5,53.5,11000
11/20/2001,09:42,54.03,54.03,54.03,54.03,20000
11/20/2001,09:43,53.69,54.11,53.69,54,35600
11/20/2001,09:44,53.8,54.1,53.67,53.73,8700
11/20/2001,09:45,54,54,54,54,1600
11/20/2001,09:46,54.15,54.25,54,54.25,26000
11/20/2001,09:47,54.26,54.26,54.01,54.01,1600
11/20/2001,09:48,54.02,54.27,54.01,54.01,7100
11/20/2001,09:49,54.01,54.1,54.01,54.03,5600
11/20/2001,09:50,54.02,54.18,54.01,54.18,4200
11/20/2001,09:51,54.05,54.18,54,54.02,4000
11/20/2001,09:52,54.02,54.16,54.02,54.16,2800
11/20/2001,09:53,54.04,54.19,54.04,54.19,8300
11/20/2001,09:54,54.2,54.2,54.2,54.2,2100
11/20/2001,09:55,54.09,54.3,54.09,54.16,6300
11/20/2001,09:56,54.3,54.3,54.1,54.23,3600
11/20/2001,09:57,54.31,54.43,54.31,54.43,4000
11/20/2001,09:58,54.52,54.52,54.43,54.43,2100
11/20/2001,09:59,54.41,54.41,54.41,54.41,400
11/20/2001,10:01,54.53,54.64,54.51,54.64,5600
11/20/2001,10:02,54.68,54.68,54.68,54.68,200
11/20/2001,10:03,54.5,54.59,54.5,54.5,15600
11/20/2001,10:04,54.5,54.59,54.5,54.59,11900
11/20/2001,10:05,54.6,54.6,54.53,54.53,1200
11/20/2001,10:06,54.7,54.7,54.5,54.58,19100
11/20/2001,10:07,54.45,54.45,54.45,54.45,2000
11/20/2001,10:08,54.45,54.45,54.45,54.45,2400
11/20/2001,10:09,54.42,54.45,54.42,54.42,3600
11/20/2001,10:10,54.45,54.52,54.33,54.33,22800
11/20/2001,10:11,54.45,54.45,54.45,54.45,2500
11/20/2001,10:12,54.45,54.45,54.45,54.45,2200
11/20/2001,10:13,54.42,54.42,54.33,54.33,7200
11/20/2001,10:14,54.33,54.35,54.32,54.33,19500
11/20/2001,10:15,54.3,54.3,54.24,54.25,65200
11/20/2001,10:16,54.24,54.27,54.2,54.27,3300
11/20/2001,10:17,54.3,54.3,54.16,54.16,32500
11/20/2001,10:18,54.15,54.15,54.05,54.05,6500
11/20/2001,10:19,54.11,54.11,54.11,54.11,1000
11/20/2001,10:20,54.14,54.15,54.1,54.1,4500
11/20/2001,10:21,54.1,54.1,54.1,54.1,3000
11/20/2001,10:22,54.1,54.1,54.1,54.1,500
11/20/2001,10:25,54.12,54.12,54.12,54.12,500
11/20/2001,10:26,54.05,54.05,54.02,54.02,1700
11/20/2001,10:27,54,54,53.86,53.86,3300
11/20/2001,10:29,53.85,53.97,53.85,53.97,2600
11/20/2001,10:30,53.9,53.9,53.9,53.9,2800
11/20/2001,10:31,53.86,53.86,53.85,53.85,3000
11/20/2001,10:33,53.89,53.89,53.88,53.88,10100
11/20/2001,10:35,53.93,53.96,53.82,53.96,1100
11/20/2001,10:36,54,54,54,54,500
11/20/2001,10:37,54,54,54,54,700
11/20/2001,10:38,54,54,54,54,500
11/20/2001,10:39,54.1,54.1,53.98,54,1200
11/20/2001,10:40,54.1,54.1,54.1,54.1,200
11/20/2001,10:41,54.08,54.08,54,54,2700
11/20/2001,10:42,53.97,53.97,53.97,53.97,100
11/20/2001,10:43,53.98,53.98,53.98,53.98,100
11/20/2001,10:44,53.92,53.92,53.92,53.92,2000
11/20/2001,10:46,53.82,53.82,53.75,53.77,7000
11/20/2001,10:47,53.72,53.77,53.62,53.62,29600
11/20/2001,10:48,53.65,53.65,53.65,53.65,18000
11/20/2001,10:50,53.55,53.55,53.55,53.55,25000
11/20/2001,10:51,53.5,53.5,53.5,53.5,100
11/20/2001,10:52,53.62,53.62,53.51,53.51,5700
11/20/2001,10:53,53.51,53.51,53.5,53.5,2000
11/20/2001,10:54,53.5,53.5,53.5,53.5,2500
11/20/2001,10:57,53.55,53.55,53.5,53.5,2100
11/20/2001,10:59,53.55,53.57,53.55,53.57,6000
11/20/2001,11:00,53.58,53.58,53.51,53.51,1900
11/20/2001,11:02,53.67,53.67,53.67,53.67,6000
11/20/2001,11:03,53.7,53.7,53.7,53.7,100
11/20/2001,11:04,53.7,53.7,53.7,53.7,5500
11/20/2001,11:05,53.79,53.79,53.72,53.72,3000
11/20/2001,11:06,53.7,53.7,53.7,53.7,3000
11/20/2001,11:08,53.7,53.7,53.7,53.7,300
11/20/2001,11:09,53.53,53.69,53.53,53.69,5700
11/20/2001,11:10,53.67,53.67,53.67,53.67,400
11/20/2001,11:17,53.66,53.66,53.58,53.58,1100
11/20/2001,11:20,53.75,53.82,53.75,53.82,600
11/20/2001,11:21,53.85,53.88,53.85,53.88,2200
11/20/2001,11:22,53.89,53.9,53.88,53.88,700
11/20/2001,11:23,53.88,53.88,53.88,53.88,400
11/20/2001,11:24,53.77,53.77,53.77,53.77,100
11/20/2001,11:25,53.84,53.85,53.84,53.85,700
11/20/2001,11:26,53.85,53.85,53.85,53.85,200
11/20/2001,11:28,53.95,53.95,53.95,53.95,2000
11/20/2001,11:29,53.95,54.01,53.95,54.01,7800
11/20/2001,11:30,54.01,54.08,54.01,54.05,3500
11/20/2001,11:31,54.1,54.1,54.1,54.1,1000
11/20/2001,11:32,54.24,54.24,54.24,54.24,1000
11/20/2001,11:33,54.1,54.15,54.1,54.15,1400
11/20/2001,11:34,54.19,54.23,54.19,54.23,900
11/20/2001,11:35,54.2,54.27,54.2,54.27,2200
11/20/2001,11:38,54.28,54.28,54.28,54.28,1500
11/20/2001,11:39,54.3,54.3,54.3,54.3,3000
11/20/2001,11:42,54.39,54.39,54.39,54.39,100
11/20/2001,11:43,54.39,54.39,54.39,54.39,100
11/20/2001,11:44,54.4,54.47,54.4,54.41,6800
11/20/2001,11:45,54.42,54.42,54.42,54.42,1100
11/20/2001,11:46,54.35,54.37,54.29,54.29,1400
11/20/2001,11:47,54.23,54.35,54.23,54.35,4500
11/20/2001,11:48,54.32,54.32,54.21,54.21,1500
11/20/2001,11:49,54.3,54.3,54.21,54.21,1300
11/20/2001,11:50,54.21,54.21,54.21,54.21,1000
11/20/2001,11:51,54.2,54.2,54.2,54.2,500
11/20/2001,11:52,54.21,54.21,54.21,54.21,2000
11/20/2001,11:53,54.24,54.24,54.24,54.24,2000
11/20/2001,11:55,54.16,54.16,54.16,54.16,200
11/20/2001,11:56,54.28,54.28,54.28,54.28,300
11/20/2001,11:57,54.25,54.25,54.25,54.25,2000
11/20/2001,11:58,54.26,54.26,54.26,54.26,1000
11/20/2001,11:59,54.26,54.28,54.26,54.28,2000
11/20/2001,12:00,54.3,54.3,54.21,54.3,8100
11/20/2001,12:01,54.29,54.32,54.29,54.32,4400
11/20/2001,12:06,54.27,54.27,54.27,54.27,400
11/20/2001,12:07,54.22,54.22,54.22,54.22,1000
11/20/2001,12:11,54.12,54.12,54.12,54.12,6800
11/20/2001,12:12,54.22,54.22,54.12,54.12,2500
11/20/2001,12:13,54.23,54.29,54.23,54.29,8600
11/20/2001,12:14,54.18,54.18,54.18,54.18,100
11/20/2001,12:15,54.33,54.33,54.33,54.33,500
11/20/2001,12:17,54.35,54.35,54.35,54.35,5000
11/20/2001,12:21,54.27,54.27,54.24,54.24,1100
11/20/2001,12:23,54.23,54.23,54.23,54.23,1500
11/20/2001,12:24,54.22,54.22,54.22,54.22,8200
11/20/2001,12:26,54.31,54.31,54.31,54.31,300
11/20/2001,12:28,54.24,54.24,54.24,54.24,100
11/20/2001,12:30,54.3,54.3,54.24,54.28,25900
11/20/2001,12:31,54.31,54.31,54.31,54.31,200
11/20/2001,12:33,54.22,54.22,54.22,54.22,400
11/20/2001,12:34,54.15,54.15,54.15,54.15,300
11/20/2001,12:35,54.2,54.2,54.2,54.2,1000
11/20/2001,12:36,54.17,54.17,54.17,54.17,600
11/20/2001,12:43,54.16,54.25,54.16,54.16,500
11/20/2001,12:45,54.16,54.16,54.16,54.16,100
11/20/2001,12:47,54.22,54.22,54.22,54.22,100
11/20/2001,12:48,54.13,54.13,54.13,54.13,100
11/20/2001,12:50,54.23,54.23,54.23,54.23,100
11/20/2001,12:52,54.15,54.15,54.15,54.15,100
11/20/2001,12:55,54.18,54.18,54.18,54.18,400
11/20/2001,12:56,54.19,54.19,54.19,54.19,100
11/20/2001,12:59,54.24,54.24,54.24,54.24,200
11/20/2001,13:00,54.25,54.25,54.24,54.24,1200
11/20/2001,13:01,54.19,54.19,54.16,54.16,2300
11/20/2001,13:02,54.12,54.12,54.1,54.1,5400
11/20/2001,13:05,54.19,54.19,54.19,54.19,600
11/20/2001,13:09,54.2,54.2,54.2,54.2,100
11/20/2001,13:20,54.19,54.19,54.19,54.19,100
11/20/2001,13:21,54.18,54.21,54.18,54.21,1100
11/20/2001,13:22,54.1,54.18,54.1,54.18,1500
11/20/2001,13:23,54.21,54.21,54.21,54.21,6000
11/20/2001,13:24,54.23,54.24,54.23,54.24,4000
11/20/2001,13:25,54.25,54.28,54.25,54.28,4000
11/20/2001,13:26,54.29,54.32,54.29,54.32,4500
11/20/2001,13:32,54.34,54.38,54.33,54.38,4400
11/20/2001,13:33,54.35,54.35,54.3,54.35,4500
11/20/2001,13:34,54.41,54.41,54.41,54.41,100
11/20/2001,13:35,54.41,54.41,54.41,54.41,100
11/20/2001,13:40,54.4,54.4,54.4,54.4,500
11/20/2001,13:41,54.39,54.4,54.39,54.4,2000
11/20/2001,13:42,54.44,54.45,54.44,54.45,2200
11/20/2001,13:43,54.5,54.5,54.5,54.5,200
11/20/2001,13:46,54.57,54.57,54.57,54.57,400
11/20/2001,13:48,54.56,54.56,54.56,54.56,500
11/20/2001,13:50,54.56,54.56,54.56,54.56,1500
11/20/2001,13:52,54.6,54.6,54.53,54.53,1600
11/20/2001,13:53,54.58,54.58,54.58,54.58,4000
11/20/2001,13:54,54.6,54.6,54.6,54.6,8800
11/20/2001,13:55,54.55,54.55,54.55,54.55,2000
11/20/2001,13:57,54.61,54.61,54.61,54.61,2000
11/20/2001,13:58,54.59,54.6,54.59,54.6,5400
11/20/2001,13:59,54.56,54.56,54.56,54.56,1000
11/20/2001,14:00,54.55,54.55,54.47,54.47,2300
11/20/2001,14:01,54.43,54.43,54.43,54.43,500
11/20/2001,14:02,54.4,54.4,54.32,54.32,5300
11/20/2001,14:03,54.3,54.3,54.3,54.3,100
11/20/2001,14:04,54.3,54.3,54.3,54.3,1300
11/20/2001,14:06,54.38,54.38,54.38,54.38,6000
11/20/2001,14:08,54.45,54.45,54.45,54.45,10000
11/20/2001,14:09,54.39,54.39,54.33,54.33,49300
11/20/2001,14:10,54.35,54.35,54.35,54.35,1000
11/20/2001,14:13,54.45,54.45,54.45,54.45,5000
11/20/2001,14:16,54.55,54.59,54.55,54.55,9000
11/20/2001,14:17,54.58,54.58,54.58,54.58,2400
11/20/2001,14:18,54.61,54.61,54.61,54.61,2700
11/20/2001,14:19,54.61,54.61,54.61,54.61,2400
11/20/2001,14:20,54.54,54.58,54.54,54.58,1500
11/20/2001,14:23,54.5,54.5,54.5,54.5,100
11/20/2001,14:24,54.37,54.46,54.37,54.45,11900
11/20/2001,14:25,54.45,54.46,54.45,54.46,7900
11/20/2001,14:27,54.45,54.45,54.45,54.45,1000
11/20/2001,14:30,54.4,54.41,54.4,54.4,2500
11/20/2001,14:31,54.46,54.49,54.46,54.49,300
11/20/2001,14:35,54.45,54.45,54.45,54.45,1000
11/20/2001,14:36,54.44,54.44,54.44,54.44,8500
11/20/2001,14:39,54.43,54.43,54.43,54.43,300
11/20/2001,14:40,54.41,54.41,54.41,54.41,200
11/20/2001,14:42,54.42,54.42,54.42,54.42,300
11/20/2001,14:44,54.4,54.4,54.3,54.3,1900
11/20/2001,14:45,54.4,54.4,54.4,54.4,2000
11/20/2001,14:50,54.39,54.48,54.39,54.48,2300
11/20/2001,14:52,54.39,54.39,54.39,54.39,1000
11/20/2001,14:53,54.34,54.34,54.33,54.33,102000
11/20/2001,14:54,54.3,54.31,54.3,54.31,1500
11/20/2001,14:56,54.29,54.29,54.29,54.29,1000
11/20/2001,14:58,54.26,54.26,54.26,54.26,500
11/20/2001,15:00,54.26,54.26,54.26,54.26,200
11/20/2001,15:01,54.24,54.24,54.24,54.24,2000
11/20/2001,15:03,54.32,54.32,54.32,54.32,200
11/20/2001,15:09,54.28,54.28,54.28,54.28,9000
11/20/2001,15:10,54.27,54.27,54.27,54.27,200
11/20/2001,15:11,54.19,54.19,54.19,54.19,1000
11/20/2001,15:14,54.2,54.2,54.2,54.2,2000
11/20/2001,15:15,54.2,54.2,54.2,54.2,2000
11/20/2001,15:17,54.16,54.16,54.16,54.16,2700
11/20/2001,15:18,54.19,54.19,54.19,54.19,2000
11/20/2001,15:21,54.15,54.15,54.15,54.15,2000
11/20/2001,15:22,54.15,54.17,54.15,54.17,4000
11/20/2001,15:25,54.31,54.31,54.31,54.31,100
11/20/2001,15:26,54.3,54.3,54.3,54.3,10400
11/20/2001,15:27,54.3,54.31,54.29,54.31,5100
11/20/2001,15:28,54.35,54.48,54.35,54.48,800
11/20/2001,15:32,54.34,54.4,54.34,54.4,4000
11/20/2001,15:36,54.32,54.39,54.32,54.39,1100
11/20/2001,15:39,54.32,54.32,54.31,54.31,600
11/20/2001,15:40,54.32,54.32,54.32,54.32,2000
11/20/2001,15:44,54.28,54.28,54.28,54.28,200
11/20/2001,15:45,54.31,54.31,54.3,54.3,3500
11/20/2001,15:46,54.31,54.31,54.31,54.31,2000
11/20/2001,15:48,54.3,54.3,54.3,54.3,200
11/20/2001,15:49,54.28,54.28,54.28,54.28,600
11/20/2001,15:50,54.38,54.38,54.38,54.38,2000
11/20/2001,15:51,54.38,54.38,54.38,54.38,1500
11/20/2001,15:52,54.32,54.32,54.32,54.32,600
11/20/2001,15:53,54.32,54.32,54.32,54.32,1400
11/20/2001,15:54,54.3,54.3,54.3,54.3,50000
11/20/2001,15:55,54.4,54.44,54.4,54.44,4200
11/20/2001,15:56,54.33,54.33,54.32,54.32,3500
11/20/2001,15:57,54.32,54.32,54.32,54.32,400
11/20/2001,15:58,54.4,54.4,54.28,54.28,1800
11/20/2001,15:59,54.28,54.3,54.28,54.3,5000
11/20/2001,16:00,54.29,54.29,54.28,54.28,30100
11/20/2001,16:08,54.1,54.1,54.1,54.1,40000
11/21/2001,09:40,54.92,54.92,54.92,54.92,6300
11/21/2001,09:41,54.99,54.99,54.71,54.71,5100
11/21/2001,09:42,54.92,54.92,54.92,54.92,15000
11/21/2001,09:43,54.55,54.75,54.31,54.31,126200
11/21/2001,09:45,54.07,54.07,54,54,1500
11/21/2001,09:46,53.88,54.1,53.82,53.82,15800
11/21/2001,09:47,53.7,53.7,53.64,53.64,600
11/21/2001,09:49,53.85,53.85,53.7,53.7,50200
11/21/2001,09:50,53.84,53.84,53.52,53.52,1800
11/21/2001,09:52,53.55,53.55,53.54,53.54,13900
11/21/2001,09:53,53.54,53.55,53.5,53.5,10200
11/21/2001,09:54,53.35,53.4,53.35,53.4,1500
11/21/2001,09:55,53.3,53.3,53.3,53.3,5000
11/21/2001,09:56,53.25,53.25,53.16,53.16,19000
11/21/2001,09:57,53.3,53.3,53.12,53.12,11200
11/21/2001,09:58,53.3,53.3,53.26,53.3,93100
11/21/2001,09:59,53.48,53.48,53.31,53.31,22600
11/21/2001,10:00,53.54,53.58,53.35,53.4,9700
11/21/2001,10:01,53.55,53.55,53.37,53.43,41000
11/21/2001,10:02,53.5,53.5,53.31,53.35,19100
11/21/2001,10:03,53.33,53.33,53.3,53.3,11000
11/21/2001,10:04,53.12,53.12,53.12,53.12,5800
11/21/2001,10:05,53.09,53.09,53.09,53.09,2000
11/21/2001,10:06,53.12,53.15,53.12,53.15,20500
11/21/2001,10:07,53.24,53.24,53.24,53.24,100
11/21/2001,10:08,53.28,53.28,53.28,53.28,200
11/21/2001,10:11,53.35,53.48,53.35,53.48,1100
11/21/2001,10:13,53.5,53.5,53.5,53.5,21800
11/21/2001,10:14,53.5,53.52,53.5,53.52,4200
11/21/2001,10:16,53.73,53.73,53.5,53.5,28000
11/21/2001,10:17,53.49,53.49,53.48,53.48,4000
11/21/2001,10:19,53.45,53.58,53.45,53.58,30700
11/21/2001,10:20,53.47,53.48,53.47,53.48,9500
11/21/2001,10:21,53.42,53.42,53.42,53.42,200
11/21/2001,10:23,53.45,53.45,53.44,53.44,9200
11/21/2001,10:24,53.44,53.44,53.26,53.26,23300
11/21/2001,10:25,53.3,53.4,53.25,53.25,102500
11/21/2001,10:26,53.25,53.25,53.22,53.22,6500
11/21/2001,10:27,53.18,53.18,53.12,53.12,4000
11/21/2001,10:28,53.23,53.25,53.23,53.25,3000
11/21/2001,10:29,53.3,53.3,53.3,53.3,4900
11/21/2001,10:30,53.27,53.27,53.27,53.27,2000
11/21/2001,10:32,53.37,53.37,53.22,53.22,3000
11/21/2001,10:33,53.22,53.22,53.09,53.09,22500
11/21/2001,10:34,53.05,53.05,53.05,53.05,2000
11/21/2001,10:35,53.06,53.06,53.03,53.05,4100
11/21/2001,10:37,53.14,53.14,53.14,53.14,100
11/21/2001,10:41,53.11,53.11,53.11,53.11,100
11/21/2001,10:42,53,53.06,52.9,53,5300
11/21/2001,10:43,52.81,52.81,52.81,52.81,100
11/21/2001,10:45,52.8,52.8,52.8,52.8,500
11/21/2001,10:46,52.81,52.87,52.81,52.87,600
11/21/2001,10:47,52.9,52.9,52.9,52.9,200
11/21/2001,10:48,52.97,52.97,52.97,52.97,100
11/21/2001,10:53,53.23,53.23,53.23,53.23,100
11/21/2001,10:58,53.25,53.25,53.25,53.25,400
11/21/2001,11:05,53.52,53.52,53.52,53.52,200
11/21/2001,11:06,53.64,53.64,53.64,53.64,200
11/21/2001,11:07,53.65,53.65,53.65,53.65,1000
11/21/2001,11:08,53.6,53.6,53.6,53.6,3000
11/21/2001,11:09,53.77,53.79,53.77,53.79,9000
11/21/2001,11:10,53.79,53.79,53.79,53.79,5000
11/21/2001,11:12,53.85,53.85,53.85,53.85,1000
11/21/2001,11:13,53.7,53.9,53.7,53.72,6500
11/21/2001,11:14,53.8,53.8,53.72,53.72,52000
11/21/2001,11:15,53.72,53.72,53.72,53.72,2000
11/21/2001,11:16,53.72,53.72,53.72,53.72,500
11/21/2001,11:17,53.72,53.72,53.72,53.72,2500
11/21/2001,11:19,53.65,53.65,53.65,53.65,5000
11/21/2001,11:21,53.61,53.61,53.61,53.61,1000
11/21/2001,11:22,53.6,53.6,53.6,53.6,2400
11/21/2001,11:23,53.56,53.56,53.56,53.56,5000
11/21/2001,11:25,53.57,53.57,53.57,53.57,3500
11/21/2001,11:29,53.63,53.63,53.63,53.63,4000
11/21/2001,11:30,53.7,53.7,53.7,53.7,25000
11/21/2001,11:32,53.8,53.89,53.8,53.8,8000
11/21/2001,11:34,53.75,53.75,53.75,53.75,1500
11/21/2001,11:36,53.8,53.8,53.8,53.8,500
11/21/2001,11:37,53.97,54,53.97,54,10000
11/21/2001,11:38,54.1,54.1,54.1,54.1,1000
11/21/2001,11:39,54.18,54.18,54.18,54.18,2000
11/21/2001,11:40,54.15,54.39,54.15,54.39,150100
11/21/2001,11:42,54.27,54.27,54.27,54.27,2000
11/21/2001,11:45,54.2,54.2,54.2,54.2,4000
11/21/2001,11:46,54.14,54.14,54.14,54.14,2000
11/21/2001,11:47,54.06,54.06,54.06,54.06,300
11/21/2001,11:49,54.06,54.06,54.04,54.04,1600
11/21/2001,11:54,54.13,54.2,54.13,54.2,1100
11/21/2001,12:00,54.14,54.14,54.09,54.09,1200
11/21/2001,12:04,54.15,54.15,54.15,54.15,100000
11/21/2001,12:05,54.16,54.16,54.16,54.16,900
11/21/2001,12:08,54.18,54.18,54.18,54.18,200
11/21/2001,12:16,54.2,54.2,54.2,54.2,100
11/21/2001,12:19,54.39,54.39,54.39,54.39,2000
11/21/2001,12:21,54.48,54.48,54.48,54.48,6000
11/21/2001,12:22,54.49,54.49,54.49,54.49,2400
11/21/2001,12:25,54.59,54.59,54.59,54.59,4000
11/21/2001,12:26,54.45,54.45,54.45,54.45,50000
11/21/2001,12:27,54.47,54.47,54.47,54.47,5000
11/21/2001,12:28,54.36,54.36,54.36,54.36,4000
11/21/2001,12:37,54.55,54.57,54.55,54.57,6200
11/21/2001,12:40,54.47,54.57,54.47,54.57,2200
11/21/2001,12:41,54.47,54.47,54.47,54.47,900
11/21/2001,12:44,54.29,54.29,54.27,54.27,4500
11/21/2001,12:52,54.1,54.1,54.1,54.1,1000
11/21/2001,12:53,54.06,54.17,54.03,54.17,2900
11/21/2001,12:55,54.15,54.15,54.15,54.15,2000
11/21/2001,12:57,54.19,54.19,54.19,54.19,200
11/21/2001,13:04,54,54.04,54,54.04,5400
11/21/2001,13:05,53.9,53.9,53.9,53.9,2000
11/21/2001,13:06,53.82,53.82,53.82,53.82,1100
11/21/2001,13:08,53.95,53.95,53.95,53.95,1500
11/21/2001,13:21,54.06,54.06,54.06,54.06,2000
11/21/2001,13:22,54.15,54.15,54.15,54.15,2000
11/21/2001,13:28,54.24,54.24,54.24,54.24,1000
11/21/2001,13:33,54.18,54.18,54.16,54.16,600
11/21/2001,13:34,54.17,54.17,54.17,54.17,2500
11/21/2001,13:35,54.19,54.19,54.11,54.11,700
11/21/2001,13:36,54.1,54.1,54.1,54.1,1000
11/21/2001,13:37,54.16,54.16,54.16,54.16,500
11/21/2001,13:40,54.12,54.15,54.1,54.15,27000
11/21/2001,13:41,54.12,54.12,54.12,54.12,25000
11/21/2001,13:59,54.03,54.03,54.03,54.03,2000
11/21/2001,14:00,53.98,53.98,53.98,53.98,200
11/21/2001,14:02,53.6,53.6,53.6,53.6,12000
11/21/2001,14:03,53.58,53.6,53.5,53.5,11500
11/21/2001,14:04,53.5,53.5,53.5,53.5,6000
11/21/2001,14:05,53.42,53.42,53.42,53.42,25000
11/21/2001,14:06,53.6,53.6,53.6,53.6,1500
11/21/2001,14:07,53.54,53.54,53.5,53.5,4600
11/21/2001,14:08,53.5,53.5,53.5,53.5,1300
11/21/2001,14:09,53.45,53.45,53.45,53.45,1200
11/21/2001,14:10,53.62,53.62,53.62,53.62,200
11/21/2001,14:11,53.59,53.68,53.59,53.66,13500
11/21/2001,14:14,53.68,53.68,53.68,53.68,2000
11/21/2001,14:15,53.61,53.61,53.61,53.61,2000
11/21/2001,14:16,53.58,53.58,53.58,53.58,1500
11/21/2001,14:17,53.58,53.58,53.58,53.58,1000
11/21/2001,14:18,53.61,53.61,53.6,53.6,7000
11/21/2001,14:24,53.46,53.46,53.46,53.46,1000
11/21/2001,14:26,53.48,53.48,53.48,53.48,100
11/21/2001,14:28,53.58,53.58,53.58,53.58,2000
11/21/2001,14:31,53.67,53.67,53.67,53.67,2000
11/21/2001,14:36,53.65,53.65,53.65,53.65,25000
11/21/2001,14:39,53.62,53.62,53.62,53.62,500
11/21/2001,14:53,53.43,53.43,53.43,53.43,100
11/21/2001,14:54,53.42,53.42,53.42,53.42,100
11/21/2001,14:57,53.61,53.61,53.61,53.61,2500
11/21/2001,14:59,53.69,53.69,53.69,53.69,50000
11/21/2001,15:04,53.58,53.58,53.58,53.58,100
11/21/2001,15:07,53.77,53.77,53.77,53.77,100
11/21/2001,15:25,53.58,53.58,53.58,53.58,100
11/21/2001,15:31,53.46,53.46,53.46,53.46,50000
11/21/2001,15:35,53.55,53.55,53.55,53.55,7700
11/21/2001,15:41,53.77,53.79,53.77,53.79,2500
11/21/2001,15:53,53.73,53.85,53.73,53.85,4000
11/21/2001,15:54,53.9,53.9,53.85,53.85,30500
11/21/2001,15:56,53.78,53.88,53.78,53.88,20500
11/21/2001,15:58,53.75,53.83,53.75,53.83,5100
11/23/2001,09:39,52.6,52.6,52.6,52.6,2400
11/23/2001,09:40,52.5,52.5,52.5,52.5,14200
11/23/2001,09:42,52.5,52.5,52.38,52.38,2300
11/23/2001,09:45,52.75,52.75,52.75,52.75,3000
11/23/2001,09:46,52.75,52.75,52.75,52.75,3000
11/23/2001,09:47,52.65,52.65,52.65,52.65,2000
11/23/2001,09:48,52.65,52.65,52.57,52.57,1200
11/23/2001,09:49,52.59,52.59,52.59,52.59,2000
11/23/2001,09:50,52.69,52.69,52.55,52.55,300
11/23/2001,09:54,52.37,52.37,52.29,52.29,3000
11/23/2001,09:57,52.3,52.3,52.3,52.3,300
11/23/2001,10:00,52.32,52.32,52.32,52.32,300
11/23/2001,10:01,52.32,52.32,52.32,52.32,2000
11/23/2001,10:02,52.3,52.3,52.26,52.26,1100
11/23/2001,10:03,52.25,52.25,52.25,52.25,2400
11/23/2001,10:04,52.2,52.2,52.2,52.2,1000
11/23/2001,10:11,52.32,52.47,52.32,52.47,5700
11/23/2001,10:12,52.39,52.39,52.39,52.39,1000
11/23/2001,10:16,52.61,52.61,52.61,52.61,500
11/23/2001,10:17,52.5,52.6,52.5,52.6,20500
11/23/2001,10:25,52.54,52.54,52.54,52.54,1500
11/23/2001,10:28,52.54,52.54,52.54,52.54,500
11/23/2001,10:29,52.59,52.59,52.45,52.45,5200
11/23/2001,10:30,52.44,52.67,52.44,52.67,4200
11/23/2001,10:31,52.69,52.69,52.69,52.69,5000
11/23/2001,10:36,52.7,52.7,52.7,52.7,3300
11/23/2001,10:38,52.75,52.75,52.75,52.75,5000
11/23/2001,10:40,52.85,52.85,52.85,52.85,5000
11/23/2001,10:41,53.03,53.03,53.03,53.03,1500
11/23/2001,10:43,53.07,53.07,53.07,53.07,100
11/23/2001,10:44,53.15,53.15,53.15,53.15,1500
11/23/2001,10:47,53.2,53.2,53.2,53.2,1000
11/23/2001,10:48,53.24,53.24,53.24,53.24,2000
11/23/2001,10:50,53.28,53.28,53.28,53.28,3500
11/23/2001,10:51,53.28,53.38,53.28,53.38,3000
11/23/2001,10:52,53.35,53.38,53.35,53.35,20700
11/23/2001,10:53,53.44,53.44,53.44,53.44,4000
11/23/2001,10:54,53.56,53.61,53.52,53.52,6600
11/23/2001,10:55,53.64,53.73,53.64,53.73,4000
11/23/2001,10:59,53.92,53.92,53.92,53.92,2000
11/23/2001,11:00,53.99,53.99,53.99,53.99,100
11/23/2001,11:02,54.09,54.09,54.09,54.09,3000
11/23/2001,11:04,54.18,54.22,54.18,54.22,9800
11/23/2001,11:05,54.22,54.28,54.22,54.28,8000
11/23/2001,11:07,54.49,54.56,54.49,54.56,7000
11/23/2001,11:10,54.69,54.69,54.69,54.69,2000
11/23/2001,11:12,54.7,54.7,54.7,54.7,100
11/23/2001,11:15,54.59,54.65,54.59,54.59,7600
11/23/2001,11:22,54.6,54.6,54.6,54.6,500
11/23/2001,11:26,54.6,54.6,54.6,54.6,51000
11/23/2001,11:32,54.68,54.68,54.68,54.68,100
11/23/2001,11:33,54.57,54.57,54.57,54.57,3000
11/23/2001,11:34,54.54,54.54,54.43,54.43,1700
11/23/2001,11:36,54.49,54.49,54.49,54.49,300
11/23/2001,11:38,54.5,54.5,54.5,54.5,600
11/23/2001,11:39,54.5,54.5,54.5,54.5,1900
11/23/2001,11:41,54.45,54.45,54.45,54.45,1000
11/23/2001,11:48,54.5,54.5,54.5,54.5,200
11/23/2001,11:49,54.5,54.5,54.5,54.5,100
11/23/2001,11:51,54.58,54.58,54.58,54.58,200
11/23/2001,11:52,54.69,54.69,54.69,54.69,1200
11/23/2001,11:54,54.59,54.59,54.59,54.59,2900
11/23/2001,11:57,54.64,54.64,54.64,54.64,700
11/23/2001,11:58,54.65,54.65,54.65,54.65,7900
11/23/2001,11:59,54.64,54.64,54.64,54.64,700
11/23/2001,12:00,54.65,54.65,54.65,54.65,100
11/23/2001,12:03,54.65,54.65,54.65,54.65,4200
11/23/2001,12:06,54.63,54.63,54.63,54.63,26900
11/23/2001,12:16,54.72,54.72,54.72,54.72,500
11/23/2001,12:18,54.76,54.76,54.76,54.76,2000
11/23/2001,12:21,54.88,54.88,54.88,54.88,100
11/23/2001,12:22,54.88,54.88,54.88,54.88,100
11/23/2001,12:23,54.93,54.93,54.93,54.93,1500
11/23/2001,12:28,54.8,54.8,54.8,54.8,1300
11/23/2001,12:29,54.76,54.76,54.76,54.76,500
11/23/2001,12:31,54.75,54.75,54.75,54.75,3000
11/23/2001,12:32,54.74,54.74,54.74,54.74,2000
11/23/2001,12:33,54.68,54.68,54.68,54.68,4000
11/23/2001,12:34,54.59,54.59,54.59,54.59,10000
11/23/2001,12:42,54.61,54.62,54.61,54.62,6000
11/23/2001,12:45,54.6,54.6,54.6,54.6,5000
11/23/2001,12:46,54.67,54.68,54.67,54.68,3100
11/23/2001,12:47,54.69,54.69,54.69,54.69,100
11/23/2001,12:51,54.57,54.57,54.52,54.52,3500
11/23/2001,12:55,54.5,54.5,54.5,54.5,25000
11/23/2001,13:00,54.53,54.6,54.53,54.6,400
11/26/2001,09:38,53.3,53.3,53.3,53.3,800
11/26/2001,09:40,53.26,53.26,53.26,53.26,200
11/26/2001,09:41,53.26,53.26,53.26,53.26,300
11/26/2001,09:42,53.31,53.31,53.31,53.31,2000
11/26/2001,09:44,53.66,53.66,53.65,53.65,2500
11/26/2001,09:45,53.68,53.85,53.68,53.85,5600
11/26/2001,09:46,53.9,53.9,53.9,53.9,200
11/26/2001,09:48,53.6,53.73,53.6,53.73,15100
11/26/2001,09:49,53.73,53.73,53.73,53.73,6000
11/26/2001,09:50,53.73,53.82,53.68,53.76,17500
11/26/2001,09:51,53.68,53.68,53.52,53.52,4100
11/26/2001,09:52,53.5,53.5,53.5,53.5,300
11/26/2001,09:53,53.52,53.52,53.52,53.52,500
11/26/2001,09:54,53.58,53.58,53.39,53.58,5400
11/26/2001,09:55,53.57,53.57,53.57,53.57,100
11/26/2001,09:58,53.58,53.58,53.58,53.58,8000
11/26/2001,09:59,53.5,53.5,53.5,53.5,500
11/26/2001,10:00,53.5,53.5,53.5,53.5,500
11/26/2001,10:01,53.55,53.56,53.55,53.55,19000
11/26/2001,10:02,53.59,53.59,53.55,53.55,300
11/26/2001,10:03,53.54,53.54,53.54,53.54,100
11/26/2001,10:04,53.42,53.44,53.42,53.44,6000
11/26/2001,10:05,53.41,53.41,53.41,53.41,100
11/26/2001,10:08,53.44,53.44,53.44,53.44,1000
11/26/2001,10:10,53.53,53.53,53.53,53.53,2300
11/26/2001,10:11,53.54,53.54,53.54,53.54,4000
11/26/2001,10:13,53.6,53.6,53.42,53.42,13500
11/26/2001,10:15,53.57,53.57,53.56,53.56,800
11/26/2001,10:16,53.39,53.43,53.39,53.43,2600
11/26/2001,10:17,53.39,53.39,53.22,53.26,2000
11/26/2001,10:18,53.42,53.42,53.42,53.42,500
11/26/2001,10:19,53.23,53.25,53.21,53.21,4200
11/26/2001,10:20,53.25,53.25,53.2,53.2,4000
11/26/2001,10:22,53.03,53.03,53.03,53.03,2500
11/26/2001,10:23,53,53,53,53,1300
11/26/2001,10:24,53.09,53.1,53,53,8200
11/26/2001,10:25,52.97,52.97,52.9,52.9,20400
11/26/2001,10:26,52.9,52.9,52.9,52.9,500
11/26/2001,10:28,52.92,52.94,52.92,52.94,2600
11/26/2001,10:30,53,53,53,53,600
11/26/2001,10:31,52.93,52.93,52.93,52.93,100
11/26/2001,10:33,53.07,53.07,53.07,53.07,6000
11/26/2001,10:37,53.08,53.13,53.08,53.13,4100
11/26/2001,10:39,53,53,53,53,50000
11/26/2001,10:40,53.17,53.17,53.17,53.17,300
11/26/2001,10:41,53.15,53.15,53.15,53.15,500
11/26/2001,10:42,53.4,53.4,53.3,53.35,2600
11/26/2001,10:43,53.35,53.35,53.35,53.35,500
11/26/2001,10:44,53.3,53.3,53.3,53.3,2000
11/26/2001,10:45,53.26,53.26,53.2,53.2,10000
11/26/2001,10:50,53.32,53.32,53.32,53.32,500
11/26/2001,10:52,53.2,53.2,53.2,53.2,2500
11/26/2001,10:53,53.25,53.25,53.13,53.23,1200
11/26/2001,10:55,53.15,53.15,53.15,53.15,25000
11/26/2001,10:56,53.04,53.04,53.04,53.04,500
11/26/2001,10:57,53.1,53.16,53.1,53.16,8500
11/26/2001,10:58,53.2,53.2,53.2,53.2,500
11/26/2001,10:59,53.14,53.14,53.14,53.14,200
11/26/2001,11:01,53.29,53.29,53.29,53.29,100
11/26/2001,11:02,53.36,53.36,53.36,53.36,400
11/26/2001,11:10,53.27,53.27,53.27,53.27,100
11/26/2001,11:16,53.42,53.42,53.42,53.42,2000
11/26/2001,11:18,53.44,53.44,53.44,53.44,100
11/26/2001,11:23,53.22,53.22,53.22,53.22,2000
11/26/2001,11:25,53.28,53.28,53.27,53.28,1200
11/26/2001,11:30,53.27,53.27,53.27,53.27,200
11/26/2001,11:31,53.28,53.4,53.28,53.4,700
11/26/2001,11:33,53.4,53.4,53.39,53.4,4200
11/26/2001,11:34,53.44,53.44,53.44,53.44,1700
11/26/2001,11:36,53.42,53.42,53.42,53.42,2500
11/26/2001,11:38,53.45,53.45,53.45,53.45,200
11/26/2001,11:42,53.58,53.58,53.58,53.58,600
11/26/2001,11:44,53.5,53.5,53.5,53.5,200
11/26/2001,11:46,53.52,53.52,53.43,53.43,800
11/26/2001,11:56,53.59,53.59,53.59,53.59,200
11/26/2001,11:57,53.45,53.45,53.45,53.45,1000
11/26/2001,11:58,53.4,53.4,53.4,53.4,1000
11/26/2001,12:01,53.3,53.31,53.3,53.31,1000
11/26/2001,12:02,53.29,53.29,53.29,53.29,500
11/26/2001,12:07,53.37,53.37,53.37,53.37,100
11/26/2001,12:08,53.36,53.36,53.36,53.36,1000
11/26/2001,12:09,53.39,53.39,53.39,53.39,5000
11/26/2001,12:16,53.4,53.4,53.4,53.4,2000
11/26/2001,12:19,53.5,53.5,53.5,53.5,3000
11/26/2001,12:24,53.55,53.55,53.55,53.55,100
11/26/2001,12:29,53.54,53.54,53.54,53.54,4000
11/26/2001,12:36,53.35,53.35,53.35,53.35,1000
11/26/2001,12:37,53.4,53.4,53.4,53.4,2500
11/26/2001,12:48,53.46,53.46,53.46,53.46,12500
11/26/2001,12:58,53.5,53.5,53.48,53.48,1100
11/26/2001,13:04,53.4,53.4,53.4,53.4,5000
11/26/2001,13:06,53.37,53.48,53.37,53.48,1300
11/26/2001,13:09,53.48,53.48,53.48,53.48,200
11/26/2001,13:10,53.49,53.49,53.49,53.49,1000
11/26/2001,13:14,53.3,53.3,53.3,53.3,300
11/26/2001,13:29,53.37,53.37,53.37,53.37,100
11/26/2001,13:53,53.36,53.36,53.36,53.36,100
11/26/2001,14:01,53.37,53.37,53.37,53.37,300
11/26/2001,14:06,53.49,53.49,53.49,53.49,500
11/26/2001,14:08,53.49,53.49,53.45,53.45,900
11/26/2001,14:25,53.55,53.55,53.55,53.55,100
11/26/2001,14:32,53.7,53.7,53.7,53.7,100
11/26/2001,14:38,53.86,53.86,53.86,53.86,1100
11/26/2001,14:39,53.86,53.89,53.78,53.78,5100
11/26/2001,14:41,53.92,53.92,53.92,53.92,100
11/26/2001,14:42,53.95,53.95,53.95,53.95,100
11/26/2001,14:44,53.86,53.86,53.86,53.86,4000
11/26/2001,14:50,53.71,53.8,53.71,53.8,1200
11/26/2001,14:55,53.61,53.61,53.61,53.61,6100
11/26/2001,14:56,53.49,53.49,53.47,53.47,2300
11/26/2001,14:58,53.63,53.63,53.63,53.63,2500
11/26/2001,15:01,53.52,53.52,53.52,53.52,100
11/26/2001,15:03,53.48,53.48,53.48,53.48,900
11/26/2001,15:04,53.52,53.52,53.52,53.52,100
11/26/2001,15:05,53.59,53.59,53.59,53.59,4000
11/26/2001,15:06,53.55,53.65,53.55,53.65,500
11/26/2001,15:09,53.5,53.5,53.5,53.5,1000
11/26/2001,15:12,53.52,53.52,53.52,53.52,200
11/26/2001,15:13,53.55,53.55,53.55,53.55,200
11/26/2001,15:22,53.57,53.57,53.57,53.57,100
11/26/2001,15:24,53.58,53.58,53.58,53.58,100
11/26/2001,15:26,53.59,53.59,53.59,53.59,300
11/26/2001,15:29,53.6,53.6,53.6,53.6,19000
11/26/2001,15:34,53.58,53.58,53.58,53.58,200
11/26/2001,15:37,53.54,53.54,53.54,53.54,200
11/26/2001,15:40,53.45,53.46,53.45,53.46,1300
11/26/2001,15:46,53.4,53.4,53.4,53.4,300
11/26/2001,15:49,53.49,53.49,53.49,53.49,100
11/26/2001,15:51,53.49,53.49,53.49,53.49,200
11/26/2001,15:55,53.54,53.54,53.54,53.54,1000
11/27/2001,09:37,53.75,53.75,53.75,53.75,300
11/27/2001,09:39,53.37,53.37,53.32,53.32,3300
11/27/2001,09:44,53.5,53.5,53.5,53.5,3000
11/27/2001,09:45,53.62,53.62,53.52,53.52,16600
11/27/2001,09:46,53.47,53.47,53.47,53.47,11500
11/27/2001,09:48,53.32,53.35,53.32,53.35,5100
11/27/2001,09:50,53.35,53.35,53.35,53.35,200
11/27/2001,09:51,53.2,53.2,53.2,53.2,50000
11/27/2001,09:52,53.26,53.26,53.2,53.2,1800
11/27/2001,09:53,53.28,53.28,53.28,53.28,1000
11/27/2001,09:54,53.14,53.14,52.97,52.97,300
11/27/2001,09:57,52.88,52.88,52.81,52.81,1500
11/27/2001,09:58,52.82,53,52.82,53,4100
11/27/2001,09:59,53,53.1,53,53.1,2800
11/27/2001,10:00,52.9,52.9,52.9,52.9,2500
11/27/2001,10:01,53,53,53,53,1000
11/27/2001,10:03,52.62,52.62,52.6,52.6,2000
11/27/2001,10:06,52.76,52.76,52.76,52.76,2000
11/27/2001,10:12,52.94,52.94,52.92,52.92,6000
11/27/2001,10:13,53.02,53.02,52.92,52.92,3100
11/27/2001,10:17,53.08,53.08,53.06,53.06,3100
11/27/2001,10:22,53.18,53.18,53.18,53.18,200
11/27/2001,10:23,53.31,53.31,53.31,53.31,2000
11/27/2001,10:29,53.7,53.7,53.7,53.7,2800
11/27/2001,10:32,53.63,53.63,53.61,53.61,13000
11/27/2001,10:33,53.65,53.65,53.61,53.61,23000
11/27/2001,10:34,53.55,53.56,53.4,53.4,6400
11/27/2001,10:35,53.66,53.69,53.66,53.66,28500
11/27/2001,10:36,53.69,53.7,53.69,53.7,200
11/27/2001,10:39,53.88,53.97,53.88,53.97,300
11/27/2001,10:43,53.77,53.77,53.75,53.75,3200
11/27/2001,10:44,53.75,53.75,53.75,53.75,2100
11/27/2001,10:46,53.71,53.71,53.71,53.71,100
11/27/2001,10:50,53.61,53.61,53.61,53.61,5000
11/27/2001,10:51,53.61,53.61,53.5,53.5,6100
11/27/2001,10:53,53.43,53.43,53.42,53.42,300
11/27/2001,10:55,53.52,53.52,53.52,53.52,1000
11/27/2001,10:56,53.52,53.52,53.52,53.52,2000
11/27/2001,10:59,53.6,53.6,53.6,53.6,100
11/27/2001,11:00,53.65,53.65,53.65,53.65,100
11/27/2001,11:02,53.41,53.41,53.41,53.41,200
11/27/2001,11:04,53.4,53.4,53.4,53.4,200
11/27/2001,11:06,53.58,53.58,53.58,53.58,200
11/27/2001,11:07,53.67,53.67,53.54,53.54,14700
11/27/2001,11:09,53.7,53.7,53.7,53.7,500
11/27/2001,11:10,53.88,53.88,53.88,53.88,9600
11/27/2001,11:11,54,54.35,54,54.13,8100
11/27/2001,11:12,54.2,54.2,54.16,54.16,600
11/27/2001,11:13,53.85,54.26,53.85,54.26,65000
11/27/2001,11:14,54.25,54.25,54.25,54.25,1000
11/27/2001,11:16,54.23,54.23,54.23,54.23,1200
11/27/2001,11:18,54.18,54.18,54.18,54.18,500
11/27/2001,11:19,54.18,54.23,54.18,54.23,800
11/27/2001,11:20,54.18,54.19,54.18,54.19,1000
11/27/2001,11:22,54.17,54.17,54.12,54.12,9000
11/27/2001,11:23,54.16,54.16,54.06,54.1,300
11/27/2001,11:24,54.07,54.07,54.07,54.07,200
11/27/2001,11:25,54.02,54.02,54.02,54.02,10000
11/27/2001,11:26,54.05,54.05,54.05,54.05,2000
11/27/2001,11:27,54.07,54.07,54.05,54.05,18000
11/27/2001,11:29,54.18,54.28,54.18,54.22,65200
11/27/2001,11:30,54.19,54.19,54.19,54.19,6000
11/27/2001,11:31,54.3,54.3,54.2,54.2,20300
11/27/2001,11:32,54.2,54.2,54.2,54.2,5000
11/27/2001,11:33,54.16,54.24,54.16,54.24,4800
11/27/2001,11:37,54.3,54.3,54.25,54.25,16700
11/27/2001,11:38,54.29,54.29,54.29,54.29,1000
11/27/2001,11:39,54.3,54.35,54.3,54.35,1100
11/27/2001,11:40,54.38,54.38,54.38,54.38,1900
11/27/2001,11:41,54.49,54.49,54.49,54.49,3000
11/27/2001,11:44,54.39,54.39,54.39,54.39,2000
11/27/2001,11:46,54.24,54.32,54.24,54.32,31000
11/27/2001,11:47,54.23,54.23,54.23,54.23,700
11/27/2001,11:48,54.2,54.2,54.2,54.2,78000
11/27/2001,11:49,54.22,54.22,54.22,54.22,500
11/27/2001,11:50,54.18,54.18,54.18,54.18,3500
11/27/2001,11:52,54.35,54.35,54.35,54.35,500
11/27/2001,11:55,54.38,54.38,54.29,54.29,1000
11/27/2001,11:56,54.34,54.34,54.34,54.34,100
11/27/2001,11:58,54.34,54.35,54.34,54.35,900
11/27/2001,11:59,54.35,54.35,54.35,54.35,4900
11/27/2001,12:08,54.53,54.57,54.53,54.57,2800
11/27/2001,12:09,54.58,54.6,54.58,54.6,2500
11/27/2001,12:10,54.65,54.65,54.65,54.65,78000
11/27/2001,12:11,54.73,54.73,54.68,54.68,300
11/27/2001,12:12,54.74,54.83,54.74,54.83,2800
11/27/2001,12:13,54.66,54.66,54.66,54.66,200
11/27/2001,12:14,54.68,54.68,54.68,54.68,100
11/27/2001,12:15,54.71,54.71,54.68,54.68,13500
11/27/2001,12:17,54.75,54.75,54.75,54.75,100
11/27/2001,12:18,54.82,54.82,54.82,54.82,4000
11/27/2001,12:27,54.85,54.9,54.85,54.9,4000
11/27/2001,12:29,54.93,54.93,54.93,54.93,3800
11/27/2001,12:31,54.93,54.93,54.93,54.93,50000
11/27/2001,12:32,54.98,54.98,54.98,54.98,700
11/27/2001,12:33,54.98,54.98,54.98,54.98,500
11/27/2001,12:35,54.84,54.84,54.65,54.65,4200
11/27/2001,12:36,54.85,54.85,54.68,54.85,22000
11/27/2001,12:37,54.64,54.64,54.64,54.64,2000
11/27/2001,12:39,54.55,54.55,54.51,54.55,11500
11/27/2001,12:40,54.38,54.38,54.38,54.38,300
11/27/2001,12:41,54.55,54.55,54.55,54.55,50000
11/27/2001,12:42,54.47,54.47,54.47,54.47,1000
11/27/2001,12:44,54.46,54.51,54.36,54.43,4700
11/27/2001,12:45,54.44,54.44,54.44,54.44,1300
11/27/2001,12:47,54.49,54.49,54.49,54.49,22000
11/27/2001,12:50,54.5,54.5,54.47,54.47,5200
11/27/2001,12:51,54.44,54.46,54.43,54.43,5000
11/27/2001,12:57,54.64,54.64,54.64,54.64,3000
11/27/2001,12:59,54.7,54.7,54.7,54.7,200
11/27/2001,13:01,54.7,54.7,54.7,54.7,13000
11/27/2001,13:05,54.78,54.8,54.78,54.8,4000
11/27/2001,13:06,54.71,54.71,54.71,54.71,100
11/27/2001,13:07,54.7,54.71,54.7,54.71,700
11/27/2001,13:11,54.75,54.75,54.75,54.75,5000
11/27/2001,13:18,54.88,54.88,54.79,54.79,1200
11/27/2001,13:20,54.83,54.83,54.77,54.77,400
11/27/2001,13:21,54.83,54.83,54.83,54.83,25000
11/27/2001,13:22,54.84,54.84,54.84,54.84,100
11/27/2001,13:23,54.87,54.87,54.87,54.87,200
11/27/2001,13:24,54.81,54.81,54.81,54.81,200
11/27/2001,13:28,54.92,54.92,54.92,54.92,100
11/27/2001,13:30,54.95,54.95,54.85,54.85,700
11/27/2001,13:32,55,55,55,55,4300
11/27/2001,13:34,55.16,55.16,55.16,55.16,900
11/27/2001,13:36,55,55,55,55,15000
11/27/2001,13:37,55.06,55.06,55.06,55.06,1000
11/27/2001,13:39,55.07,55.07,54.95,54.95,4100
11/27/2001,13:40,54.94,54.94,54.94,54.94,1000
11/27/2001,13:44,54.85,54.85,54.85,54.85,500
11/27/2001,13:45,54.9,54.9,54.9,54.9,200
11/27/2001,13:46,54.97,54.97,54.97,54.97,3000
11/27/2001,13:47,54.94,54.94,54.94,54.94,3000
11/27/2001,13:55,55.12,55.12,55.12,55.12,15000
11/27/2001,13:57,55.23,55.23,55.18,55.18,1100
11/27/2001,14:01,55.33,55.33,55.33,55.33,200
11/27/2001,14:07,55.36,55.37,55.24,55.25,16200
11/27/2001,14:09,55.26,55.26,55.26,55.26,500
11/27/2001,14:11,55.1,55.1,55.1,55.1,500
11/27/2001,14:12,55.06,55.06,55.06,55.06,100
11/27/2001,14:14,55.15,55.15,55.15,55.15,100
11/27/2001,14:15,55.05,55.05,55.05,55.05,500
11/27/2001,14:18,55.03,55.03,54.99,54.99,4500
11/27/2001,14:24,55,55,55,55,500
11/27/2001,14:26,55.05,55.05,55.05,55.05,200
11/27/2001,14:27,54.91,54.91,54.91,54.91,400
11/27/2001,14:28,54.88,54.88,54.8,54.8,4500
11/27/2001,14:29,54.87,54.87,54.87,54.87,4000
11/27/2001,14:33,54.78,54.78,54.78,54.78,2000
11/27/2001,14:34,54.75,54.75,54.75,54.75,2000
11/27/2001,14:35,54.82,54.82,54.82,54.82,100
11/27/2001,14:40,54.79,54.79,54.79,54.79,500
11/27/2001,14:45,54.82,54.9,54.82,54.9,400
11/27/2001,14:49,54.82,54.93,54.82,54.93,900
11/27/2001,14:50,54.9,54.92,54.9,54.92,200
11/27/2001,14:51,54.82,54.82,54.82,54.82,200
11/27/2001,14:52,54.81,54.81,54.81,54.81,500
11/27/2001,14:57,54.73,54.73,54.73,54.73,12000
11/27/2001,15:02,54.58,54.58,54.58,54.58,2900
11/27/2001,15:06,54.37,54.37,54.37,54.37,200
11/27/2001,15:08,54.58,54.58,54.58,54.58,300
11/27/2001,15:09,54.42,54.58,54.42,54.58,200
11/27/2001,15:10,54.62,54.62,54.62,54.62,100
11/27/2001,15:11,54.61,54.61,54.61,54.61,100
11/27/2001,15:16,54.57,54.57,54.57,54.57,2800
11/27/2001,15:18,54.5,54.5,54.5,54.5,50000
11/27/2001,15:19,54.48,54.48,54.48,54.48,2800
11/27/2001,15:20,54.4,54.4,54.35,54.35,4200
11/27/2001,15:21,54.27,54.27,54.07,54.07,10700
11/27/2001,15:22,54.18,54.18,54.18,54.18,2000
11/27/2001,15:23,54.08,54.08,54.05,54.05,4000
11/27/2001,15:24,54.01,54.01,54.01,54.01,2800
11/27/2001,15:26,54.01,54.08,54,54,1300
11/27/2001,15:27,54,54,54,54,300
11/27/2001,15:28,54.11,54.13,54.09,54.13,11100
11/27/2001,15:29,54.13,54.13,54.13,54.13,500
11/27/2001,15:30,54.2,54.2,54.2,54.2,4000
11/27/2001,15:31,54.18,54.18,54.18,54.18,600
11/27/2001,15:32,54.12,54.12,54.12,54.12,100
11/27/2001,15:34,54.06,54.06,54.06,54.06,100
11/27/2001,15:35,54.08,54.08,54.08,54.08,2800
11/27/2001,15:37,54.14,54.16,54.14,54.16,900
11/27/2001,15:38,54.23,54.23,54.23,54.23,2800
11/27/2001,15:39,54.18,54.18,54.18,54.18,12000
11/27/2001,15:40,54.17,54.29,54.16,54.29,300
11/27/2001,15:42,54.25,54.25,54.25,54.25,3000
11/27/2001,15:46,54.26,54.26,54.25,54.25,6000
11/27/2001,15:49,54.27,54.38,54.27,54.38,2800
11/27/2001,15:53,54.45,54.58,54.45,54.58,500
11/27/2001,15:57,54.5,54.62,54.5,54.61,3200
11/27/2001,15:59,54.48,54.48,54.48,54.48,800
11/28/2001,09:38,53.5,53.5,53.5,53.5,700
11/28/2001,09:40,53.49,53.49,53.49,53.49,800
11/28/2001,09:42,53.48,53.48,53.48,53.48,15000
11/28/2001,09:43,53.5,53.5,53.35,53.35,1500
11/28/2001,09:44,53.25,53.25,53.25,53.25,1000
11/28/2001,09:46,53.35,53.37,53.35,53.35,8000
11/28/2001,09:47,53.35,53.35,53.25,53.25,96600
11/28/2001,09:48,53.28,53.28,53.22,53.26,7500
11/28/2001,09:49,53.22,53.27,53.22,53.27,5500
11/28/2001,09:50,53.27,53.27,53.26,53.27,6000
11/28/2001,09:51,53.29,53.3,53.29,53.3,3600
11/28/2001,09:52,53.3,53.41,53.3,53.34,6500
11/28/2001,09:53,53.4,53.43,53.4,53.43,18000
11/28/2001,09:54,53.7,53.7,53.7,53.7,4000
11/28/2001,09:55,53.75,54.03,53.75,53.88,3400
11/28/2001,09:56,53.98,53.98,53.98,53.98,4000
11/28/2001,09:57,53.77,53.77,53.77,53.77,5000
11/28/2001,09:58,54.04,54.04,54.04,54.04,6000
11/28/2001,09:59,54.04,54.05,53.8,53.8,28500
11/28/2001,10:00,53.84,53.84,53.81,53.81,2100
11/28/2001,10:01,53.72,53.75,53.72,53.75,2600
11/28/2001,10:02,53.71,53.71,53.6,53.65,6400
11/28/2001,10:03,53.7,53.7,53.5,53.5,51300
11/28/2001,10:04,53.58,53.58,53.58,53.58,4000
11/28/2001,10:05,53.54,53.63,53.54,53.62,21500
11/28/2001,10:06,53.62,53.9,53.62,53.9,12100
11/28/2001,10:07,53.86,53.86,53.86,53.86,2800
11/28/2001,10:10,53.75,53.91,53.75,53.91,20000
11/28/2001,10:11,53.72,53.72,53.72,53.72,100
11/28/2001,10:12,53.48,53.48,53.48,53.48,2800
11/28/2001,10:13,53.65,53.75,53.65,53.75,25800
11/28/2001,10:14,53.8,53.86,53.79,53.86,5500
11/28/2001,10:15,53.8,53.87,53.8,53.87,700
11/28/2001,10:16,53.92,53.92,53.9,53.9,4000
11/28/2001,10:17,54.02,54.02,54.02,54.02,2800
11/28/2001,10:18,54.11,54.19,54.1,54.19,9800
11/28/2001,10:19,54.21,54.21,54.21,54.21,4000
11/28/2001,10:20,54.26,54.31,54.26,54.31,2600
11/28/2001,10:21,54.43,54.43,54.28,54.28,11500
11/28/2001,10:22,54.29,54.29,54.11,54.11,3000
11/28/2001,10:23,54.11,54.25,54.06,54.25,17800
11/28/2001,10:24,54.02,54.02,54,54,4100
11/28/2001,10:25,54,54,54,54,2000
11/28/2001,10:26,54,54,54,54,100
11/28/2001,10:27,53.74,53.74,53.7,53.74,14000
11/28/2001,10:29,53.65,53.79,53.65,53.79,56000
11/28/2001,10:30,53.79,53.93,53.79,53.93,9100
11/28/2001,10:31,54.03,54.03,54.03,54.03,2800
11/28/2001,10:33,53.93,54.01,53.93,53.99,12000
11/28/2001,10:34,53.97,53.97,53.97,53.97,5000
11/28/2001,10:36,53.92,53.92,53.92,53.92,3000
11/28/2001,10:37,53.8,53.88,53.74,53.74,10100
11/28/2001,10:38,53.74,53.74,53.74,53.74,5000
11/28/2001,10:39,53.71,53.74,53.71,53.74,6100
11/28/2001,10:40,53.74,53.74,53.74,53.74,1000
11/28/2001,10:41,53.76,53.76,53.76,53.76,2800
11/28/2001,10:44,53.76,53.76,53.76,53.76,4000
11/28/2001,10:46,53.88,53.88,53.88,53.88,2800
11/28/2001,10:47,53.88,53.88,53.88,53.88,300
11/28/2001,10:49,53.91,53.91,53.91,53.91,2800
11/28/2001,10:50,53.75,53.75,53.75,53.75,1000
11/28/2001,10:52,53.81,53.81,53.81,53.81,6800
11/28/2001,10:53,53.81,53.84,53.81,53.84,12000
11/28/2001,10:54,53.91,53.91,53.91,53.91,2800
11/28/2001,10:55,53.93,53.93,53.93,53.93,2000
11/28/2001,10:56,54.11,54.11,54.11,54.11,100
11/28/2001,10:57,54.16,54.16,54.16,54.16,4000
11/28/2001,10:58,54.33,54.33,54.33,54.33,15000
11/28/2001,10:59,54.15,54.15,54.15,54.15,5000
11/28/2001,11:01,53.94,53.95,53.93,53.95,5300
11/28/2001,11:02,53.95,53.95,53.95,53.95,10000
11/28/2001,11:04,54.2,54.2,54.2,54.2,5000
11/28/2001,11:05,54.3,54.3,54.3,54.3,20000
11/28/2001,11:07,54.29,54.29,54.29,54.29,1000
11/28/2001,11:08,54.45,54.45,54.29,54.29,3000
11/28/2001,11:14,54.56,54.65,54.56,54.65,22800
11/28/2001,11:18,54.33,54.33,54.33,54.33,1000
11/28/2001,11:21,54.28,54.28,54.28,54.28,15000
11/28/2001,11:22,54.4,54.4,54.4,54.4,5000
11/28/2001,11:24,54.45,54.65,54.45,54.65,5500
11/28/2001,11:26,54.64,54.64,54.64,54.64,5000
11/28/2001,11:27,54.41,54.41,54.41,54.41,5000
11/28/2001,11:30,54.44,54.44,54.44,54.44,2800
11/28/2001,11:35,54.35,54.35,54.35,54.35,6000
11/28/2001,11:36,54.38,54.38,54.38,54.38,2800
11/28/2001,11:44,54.09,54.09,54.09,54.09,1000
11/28/2001,11:45,54.09,54.09,54.09,54.09,1000
11/28/2001,11:46,54.01,54.01,54.01,54.01,100
11/28/2001,11:58,54.11,54.11,54.11,54.11,500
11/28/2001,11:59,54.2,54.2,54.2,54.2,6000
11/28/2001,12:02,54.31,54.34,54.31,54.34,6000
11/28/2001,12:03,54.42,54.42,54.42,54.42,200
11/28/2001,12:04,54.31,54.31,54.31,54.31,1000
11/28/2001,12:06,54.42,54.42,54.32,54.32,4500
11/28/2001,12:07,54.32,54.32,54.26,54.29,12900
11/28/2001,12:11,54.21,54.26,54.21,54.26,4800
11/28/2001,12:12,54.26,54.26,54.2,54.2,500
11/28/2001,12:13,54.18,54.18,54.18,54.18,1000
11/28/2001,12:19,54.2,54.2,54.2,54.2,1000
11/28/2001,12:20,54.29,54.29,54.29,54.29,2000
11/28/2001,12:24,54.4,54.4,54.4,54.4,300
11/28/2001,12:31,54.52,54.52,54.52,54.52,1000
11/28/2001,12:33,54.39,54.39,54.39,54.39,300
11/28/2001,12:40,54.5,54.54,54.5,54.5,3800
11/28/2001,12:41,54.36,54.36,54.36,54.36,100
11/28/2001,12:42,54.3,54.3,54.3,54.3,1000
11/28/2001,12:45,54.43,54.43,54.43,54.43,100
11/28/2001,12:46,54.51,54.51,54.51,54.51,4000
11/28/2001,12:48,54.65,54.72,54.65,54.72,7000
11/28/2001,12:49,54.7,54.7,54.7,54.7,500
11/28/2001,12:51,54.75,54.75,54.75,54.75,1500
11/28/2001,12:52,54.83,54.83,54.65,54.65,1900
11/28/2001,12:53,54.7,54.76,54.7,54.7,1200
11/28/2001,12:54,54.7,54.7,54.7,54.7,2000
11/28/2001,12:55,54.7,54.7,54.7,54.7,100
11/28/2001,12:58,54.71,54.83,54.7,54.7,14000
11/28/2001,12:59,54.85,54.85,54.85,54.85,3800
11/28/2001,13:03,54.8,54.8,54.76,54.76,800
11/28/2001,13:04,54.75,54.75,54.75,54.75,5000
11/28/2001,13:07,54.8,54.86,54.8,54.86,2800
11/28/2001,13:10,54.84,54.84,54.84,54.84,4000
11/28/2001,13:11,54.92,54.92,54.92,54.92,400
11/28/2001,13:12,54.81,54.81,54.81,54.81,2900
11/28/2001,13:13,54.86,54.86,54.86,54.86,100
11/28/2001,13:14,54.85,54.85,54.85,54.85,5000
11/28/2001,13:16,54.98,54.98,54.98,54.98,2800
11/28/2001,13:17,54.81,54.81,54.81,54.81,100
11/28/2001,13:19,54.89,54.89,54.89,54.89,2800
11/28/2001,13:21,54.89,54.89,54.89,54.89,10000
11/28/2001,13:25,54.96,54.96,54.96,54.96,100
11/28/2001,13:29,54.96,54.96,54.96,54.96,2800
11/28/2001,13:30,54.95,54.95,54.95,54.95,2500
11/28/2001,13:31,54.9,54.9,54.9,54.9,200
11/28/2001,13:33,54.9,54.9,54.85,54.85,1500
11/28/2001,13:34,54.82,54.95,54.82,54.82,9900
11/28/2001,13:35,54.82,54.82,54.82,54.82,200
11/28/2001,13:36,54.82,54.82,54.82,54.82,3800
11/28/2001,13:43,54.86,54.86,54.6,54.72,13000
11/28/2001,13:44,55.02,55.02,55.02,55.02,50000
11/28/2001,13:46,55,55.01,54.97,55.01,9600
11/28/2001,13:47,55,55,54.95,54.95,11000
11/28/2001,13:48,54.82,54.9,54.82,54.86,600
11/28/2001,13:49,54.99,54.99,54.99,54.99,100
11/28/2001,13:50,54.76,54.76,54.76,54.76,4000
11/28/2001,13:52,54.82,54.82,54.82,54.82,100
11/28/2001,13:53,54.83,54.83,54.83,54.83,500
11/28/2001,13:54,54.86,54.86,54.86,54.86,100
11/28/2001,13:56,54.76,54.76,54.76,54.76,9700
11/28/2001,13:58,54.71,54.71,54.71,54.71,4000
11/28/2001,13:59,54.67,54.67,54.67,54.67,300
11/28/2001,14:00,54.65,54.65,54.65,54.65,300
11/28/2001,14:01,54.5,54.5,54.25,54.25,16700
11/28/2001,14:02,54.5,54.5,54,54,31500
11/28/2001,14:03,54,54.1,53.9,53.93,38200
11/28/2001,14:04,54.27,54.27,54.1,54.27,24200
11/28/2001,14:05,54.05,54.07,54.05,54.07,31000
11/28/2001,14:06,54.25,54.25,54.08,54.08,10000
11/28/2001,14:07,54.06,54.07,54,54,14500
11/28/2001,14:08,54,54,54,54,1400
11/28/2001,14:09,54.15,54.15,54.15,54.15,1800
11/28/2001,14:10,54.15,54.15,54.15,54.15,1300
11/28/2001,14:11,54.18,54.25,54.18,54.25,3300
11/28/2001,14:12,54.33,54.33,54,54,11700
11/28/2001,14:13,53.95,53.95,53.9,53.9,6000
11/28/2001,14:14,53.9,53.9,53.9,53.9,3000
11/28/2001,14:15,53.85,53.85,53.82,53.82,5000
11/28/2001,14:17,53.9,53.9,53.85,53.85,35000
11/28/2001,14:19,54,54,54,54,100
11/28/2001,14:22,54.17,54.25,54.17,54.25,2600
11/28/2001,14:23,54.25,54.3,54.15,54.15,6200
11/28/2001,14:26,54.1,54.1,54.1,54.1,25000
11/28/2001,14:29,54.39,54.39,54.39,54.39,4000
11/28/2001,14:30,54.45,54.45,54.45,54.45,600
11/28/2001,14:31,54.45,54.45,54.3,54.43,2100
11/28/2001,14:32,54.3,54.3,54.23,54.24,15500
11/28/2001,14:34,54.27,54.27,54.27,54.27,100
11/28/2001,14:38,54.09,54.09,54.05,54.05,5000
11/28/2001,14:40,54.12,54.12,54.12,54.12,30000
11/28/2001,14:41,54.01,54.01,54.01,54.01,2000
11/28/2001,14:42,54,54,54,54,2500
11/28/2001,14:43,53.89,54.04,53.89,54.04,12800
11/28/2001,14:45,54.05,54.05,53.9,53.9,26000
11/28/2001,14:46,54.13,54.13,54.13,54.13,6000
11/28/2001,14:47,54.05,54.05,54,54,40000
11/28/2001,14:49,54.13,54.13,54.13,54.13,1000
11/28/2001,14:50,54.17,54.17,54.03,54.12,26100
11/28/2001,14:51,54.15,54.16,54.15,54.16,6000
11/28/2001,14:52,54.16,54.16,54.16,54.16,3000
11/28/2001,14:53,54.12,54.12,54.12,54.12,500
11/28/2001,14:55,54.08,54.08,54.08,54.08,5000
11/28/2001,14:58,54.11,54.11,54.11,54.11,100
11/28/2001,15:04,53.9,53.9,53.9,53.9,1000
11/28/2001,15:05,54.21,54.21,54.21,54.21,6000
11/28/2001,15:06,54.25,54.25,54.25,54.25,15000
11/28/2001,15:08,54.35,54.35,54.35,54.35,2000
11/28/2001,15:09,54.31,54.31,54.31,54.31,1000
11/28/2001,15:10,54.39,54.39,54.39,54.39,1000
11/28/2001,15:14,54.36,54.36,54.36,54.36,2800
11/28/2001,15:16,54.1,54.21,54.09,54.09,43100
11/28/2001,15:17,54.15,54.15,54.15,54.15,10000
11/28/2001,15:18,54.05,54.05,54.05,54.05,2000
11/28/2001,15:19,54.06,54.06,54.06,54.06,100
11/28/2001,15:22,54.05,54.05,54.05,54.05,1000
11/28/2001,15:23,54.02,54.02,54.02,54.02,100
11/28/2001,15:25,54.17,54.17,54.16,54.16,2900
11/28/2001,15:26,54.2,54.2,54.19,54.19,2200
11/28/2001,15:37,54.1,54.1,54.1,54.1,25000
11/28/2001,15:39,54.15,54.15,54.15,54.15,300
11/28/2001,15:41,54.17,54.17,54.17,54.17,100
11/28/2001,15:42,54.15,54.15,54.15,54.15,500
11/28/2001,15:43,54.04,54.04,53.97,53.97,1300
11/28/2001,15:44,54.04,54.04,53.89,53.89,52700
11/28/2001,15:45,53.89,53.9,53.89,53.9,1500
11/28/2001,15:46,53.9,53.92,53.9,53.92,5500
11/28/2001,15:49,53.97,53.97,53.88,53.88,3800
11/28/2001,15:50,53.9,53.9,53.9,53.9,500
11/28/2001,15:51,53.88,53.88,53.88,53.88,10000
11/28/2001,15:53,53.9,53.9,53.9,53.9,3000
11/28/2001,15:54,53.9,53.9,53.83,53.86,12500
11/28/2001,15:55,53.87,53.87,53.87,53.87,1000
11/28/2001,15:56,53.94,53.94,53.94,53.94,2000
11/28/2001,15:57,53.94,53.94,53.94,53.94,1000
11/28/2001,15:58,53.95,53.95,53.88,53.88,1500
11/28/2001,16:06,53.84,53.84,53.84,53.84,25000
11/29/2001,09:38,54.3,54.3,54.3,54.3,1100
11/29/2001,09:40,53.98,54.04,53.98,54.04,2100
11/29/2001,09:43,54.13,54.13,53.88,53.89,84500
11/29/2001,09:45,53.64,53.67,53.64,53.67,3200
11/29/2001,09:46,53.69,53.74,53.59,53.74,5600
11/29/2001,09:47,53.66,53.66,53.66,53.66,1000
11/29/2001,09:49,53.59,53.59,53.59,53.59,4000
11/29/2001,09:51,53.43,53.43,53.43,53.43,2000
11/29/2001,09:52,53.36,53.36,53.31,53.31,300
11/29/2001,09:53,53.3,53.3,53.3,53.3,200
11/29/2001,09:54,53.36,53.36,53.36,53.36,8000
11/29/2001,09:55,53.35,53.5,53.35,53.42,25300
11/29/2001,09:56,53.46,53.6,53.46,53.6,3100
11/29/2001,09:57,53.61,53.71,53.61,53.71,3100
11/29/2001,09:58,53.54,53.56,53.54,53.55,27500
11/29/2001,09:59,53.41,53.41,53.4,53.4,1100
11/29/2001,10:00,53.27,53.41,53.27,53.34,5400
11/29/2001,10:03,53.4,53.52,53.4,53.52,4800
11/29/2001,10:05,53.42,53.44,53.42,53.44,3200
11/29/2001,10:06,53.45,53.45,53.45,53.45,500
11/29/2001,10:08,53.42,53.59,53.42,53.59,8700
11/29/2001,10:09,53.66,53.66,53.66,53.66,1000
11/29/2001,10:10,53.68,53.68,53.68,53.68,8000
11/29/2001,10:11,53.7,53.75,53.7,53.75,1200
11/29/2001,10:12,53.85,53.85,53.75,53.83,1900
11/29/2001,10:13,53.83,53.94,53.83,53.94,2000
11/29/2001,10:14,53.94,54.07,53.75,54.07,22000
11/29/2001,10:15,54.07,54.15,54.07,54.15,52000
11/29/2001,10:17,54.01,54.1,54.01,54.1,6500
11/29/2001,10:18,54.19,54.19,54.19,54.19,1000
11/29/2001,10:19,54.24,54.26,54.24,54.26,4100
11/29/2001,10:21,54.23,54.25,54.21,54.21,20500
11/29/2001,10:22,54.21,54.21,54.08,54.18,7100
11/29/2001,10:24,54.05,54.07,54.05,54.07,11000
11/29/2001,10:25,54.07,54.1,54.07,54.1,800
11/29/2001,10:26,54.21,54.24,54.21,54.21,13500
11/29/2001,10:27,54.24,54.39,54.24,54.39,3600
11/29/2001,10:28,54.2,54.2,54.2,54.2,5200
11/29/2001,10:29,54.36,54.36,54.36,54.36,1000
11/29/2001,10:30,54.34,54.34,54.34,54.34,100
11/29/2001,10:31,54.23,54.23,54.23,54.23,500
11/29/2001,10:32,54.23,54.23,54.23,54.23,1000
11/29/2001,10:33,54.16,54.23,54.16,54.23,2100
11/29/2001,10:34,54.15,54.29,54.15,54.29,5900
11/29/2001,10:35,54.37,54.38,54.35,54.35,4000
11/29/2001,10:36,54.27,54.58,54.27,54.58,4200
11/29/2001,10:39,54.62,54.62,54.48,54.48,11500
11/29/2001,10:40,54.45,54.45,54.45,54.45,1000
11/29/2001,10:41,54.45,54.45,54.44,54.44,6000
11/29/2001,10:42,54.49,54.49,54.49,54.49,6000
11/29/2001,10:43,54.56,54.56,54.56,54.56,4000
11/29/2001,10:44,54.56,54.71,54.56,54.71,16000
11/29/2001,10:45,54.86,54.86,54.86,54.86,5000
11/29/2001,10:46,54.88,54.98,54.79,54.98,10200
11/29/2001,10:47,54.97,54.97,54.85,54.87,6000
11/29/2001,10:48,54.9,54.9,54.74,54.8,6500
11/29/2001,10:49,54.8,54.9,54.8,54.87,19500
11/29/2001,10:50,54.78,54.78,54.78,54.78,700
11/29/2001,10:51,54.86,54.89,54.86,54.89,2700
11/29/2001,10:52,54.89,55.01,54.86,55.01,12100
11/29/2001,10:53,54.97,54.97,54.85,54.85,40300
11/29/2001,10:54,54.78,54.78,54.68,54.72,33900
11/29/2001,10:55,54.63,54.63,54.55,54.55,12000
11/29/2001,10:56,54.7,54.7,54.6,54.6,2000
11/29/2001,10:57,54.61,54.61,54.61,54.61,8000
11/29/2001,10:58,54.64,54.65,54.64,54.65,4100
11/29/2001,10:59,54.65,54.65,54.65,54.65,1000
11/29/2001,11:01,54.52,54.52,54.5,54.5,3600
11/29/2001,11:02,54.5,54.55,54.5,54.55,5300
11/29/2001,11:03,54.3,54.3,54.3,54.3,2000
11/29/2001,11:04,54.42,54.42,54.42,54.42,500
11/29/2001,11:05,54.43,54.43,54.43,54.43,500
11/29/2001,11:06,54.5,54.5,54.44,54.44,800
11/29/2001,11:07,54.54,54.54,54.54,54.54,1000
11/29/2001,11:08,54.55,54.55,54.54,54.55,4500
11/29/2001,11:09,54.53,54.62,54.53,54.57,39800
11/29/2001,11:10,54.61,54.61,54.61,54.61,100
11/29/2001,11:12,54.66,54.66,54.66,54.66,20000
11/29/2001,11:13,54.5,54.55,54.45,54.55,6000
11/29/2001,11:15,54.51,54.51,54.51,54.51,200
11/29/2001,11:16,54.43,54.43,54.43,54.43,1500
11/29/2001,11:17,54.41,54.41,54.41,54.41,500
11/29/2001,11:18,54.41,54.41,54.41,54.41,100
11/29/2001,11:19,54.4,54.4,54.4,54.4,15000
11/29/2001,11:20,54.19,54.19,54.19,54.19,9000
11/29/2001,11:21,54.17,54.17,54.12,54.15,37000
11/29/2001,11:22,54.11,54.11,54.11,54.11,10000
11/29/2001,11:23,54.12,54.15,54.02,54.02,4800
11/29/2001,11:24,54.2,54.2,54.2,54.2,200
11/29/2001,11:27,54.1,54.1,54.1,54.1,3000
11/29/2001,11:28,54.1,54.1,54.08,54.09,14500
11/29/2001,11:32,54.03,54.15,54.03,54.15,5000
11/29/2001,11:33,54.1,54.1,54.1,54.1,200
11/29/2001,11:34,54.12,54.12,54.12,54.12,300
11/29/2001,11:35,53.95,54,53.95,53.98,52100
11/29/2001,11:36,53.95,53.95,53.91,53.91,6000
11/29/2001,11:37,54,54,53.95,53.95,25100
11/29/2001,11:38,53.85,53.85,53.8,53.8,3100
11/29/2001,11:39,53.75,53.75,53.75,53.75,200
11/29/2001,11:40,53.82,53.82,53.82,53.82,14000
11/29/2001,11:41,53.84,53.84,53.84,53.84,100
11/29/2001,11:42,53.91,53.91,53.91,53.91,100
11/29/2001,11:43,54,54,53.9,53.9,500
11/29/2001,11:45,54.05,54.05,54.05,54.05,200
11/29/2001,11:46,53.9,53.9,53.9,53.9,2000
11/29/2001,11:48,54.02,54.02,54,54,4300
11/29/2001,11:49,54.07,54.07,54.07,54.07,200
11/29/2001,11:52,54.05,54.05,54.05,54.05,100
11/29/2001,11:53,54.08,54.08,54.08,54.08,100
11/29/2001,11:54,53.97,53.97,53.97,53.97,100
11/29/2001,11:56,54.33,54.33,54.33,54.33,500
11/29/2001,11:57,54.34,54.34,54.28,54.28,50100
11/29/2001,11:58,54.25,54.25,54.25,54.25,600
11/29/2001,11:59,54.14,54.14,54.14,54.14,2500
11/29/2001,12:04,54.35,54.35,54.34,54.34,2100
11/29/2001,12:10,54.48,54.5,54.48,54.5,51400
11/29/2001,12:11,54.5,54.5,54.5,54.5,500
11/29/2001,12:13,54.68,54.68,54.68,54.68,15000
11/29/2001,12:14,54.68,54.68,54.68,54.68,25000
11/29/2001,12:19,54.64,54.74,54.64,54.74,1100
11/29/2001,12:20,54.74,54.74,54.6,54.6,2900
11/29/2001,12:21,54.6,54.6,54.6,54.6,15000
11/29/2001,12:25,54.75,54.75,54.75,54.75,100
11/29/2001,12:27,54.85,54.85,54.85,54.85,100
11/29/2001,12:32,54.59,54.59,54.59,54.59,200
11/29/2001,12:44,54.87,54.87,54.87,54.87,2800
11/29/2001,12:45,54.69,54.69,54.69,54.69,500
11/29/2001,12:48,54.69,54.69,54.69,54.69,500
11/29/2001,12:54,54.87,54.87,54.87,54.87,1000
11/29/2001,12:55,54.82,54.82,54.82,54.82,100
11/29/2001,13:18,54.74,54.74,54.74,54.74,2800
11/29/2001,13:23,54.8,54.8,54.8,54.8,1000
11/29/2001,13:24,54.93,54.93,54.93,54.93,2800
11/29/2001,13:25,54.92,54.92,54.92,54.92,15000
11/29/2001,13:29,54.8,54.8,54.8,54.8,100
11/29/2001,13:30,54.85,54.85,54.8,54.8,2900
11/29/2001,13:31,54.8,54.8,54.8,54.8,1000
11/29/2001,13:32,54.82,54.82,54.82,54.82,200
11/29/2001,13:35,54.8,54.8,54.8,54.8,1000
11/29/2001,13:40,54.8,54.8,54.79,54.79,200
11/29/2001,13:41,54.85,54.85,54.85,54.85,300
11/29/2001,13:47,54.71,54.71,54.71,54.71,100
11/29/2001,13:49,54.71,54.71,54.71,54.71,500
11/29/2001,14:01,54.8,54.8,54.8,54.8,400
11/29/2001,14:05,54.74,54.74,54.74,54.74,500
11/29/2001,14:09,54.96,54.98,54.96,54.98,200
11/29/2001,14:10,55,55,54.99,55,9300
11/29/2001,14:11,54.99,54.99,54.93,54.93,5300
11/29/2001,14:12,55.12,55.13,55.12,55.13,800
11/29/2001,14:13,54.95,54.96,54.95,54.96,2800
11/29/2001,14:14,54.94,55.02,54.94,55.02,8800
11/29/2001,14:15,54.92,54.92,54.92,54.92,100
11/29/2001,14:17,54.89,54.9,54.89,54.9,2000
11/29/2001,14:18,54.9,54.9,54.9,54.9,100
11/29/2001,14:19,54.98,54.98,54.98,54.98,100
11/29/2001,14:21,54.91,54.91,54.9,54.9,2000
11/29/2001,14:23,55.02,55.02,55.02,55.02,100
11/29/2001,14:25,55.02,55.02,55.02,55.02,1000
11/29/2001,14:27,54.93,54.93,54.93,54.93,1000
11/29/2001,14:29,54.93,54.93,54.93,54.93,500
11/29/2001,14:32,55.03,55.03,55.03,55.03,10100
11/29/2001,14:35,54.9,54.9,54.9,54.9,2000
11/29/2001,14:36,54.9,54.9,54.9,54.9,300
11/29/2001,14:37,54.87,54.87,54.87,54.87,4000
11/29/2001,14:38,54.9,54.9,54.9,54.9,96000
11/29/2001,14:42,54.9,54.91,54.9,54.91,73000
11/29/2001,14:44,54.85,54.85,54.85,54.85,20000
11/29/2001,14:48,54.9,54.9,54.9,54.9,24000
11/29/2001,14:49,54.8,54.8,54.8,54.8,200
11/29/2001,14:50,54.76,54.76,54.76,54.76,100
11/29/2001,14:53,54.85,54.85,54.85,54.85,10000
11/29/2001,14:54,54.78,54.85,54.78,54.85,11000
11/29/2001,15:02,54.8,54.8,54.8,54.8,500
11/29/2001,15:03,54.7,54.7,54.7,54.7,500
11/29/2001,15:06,54.62,54.62,54.62,54.62,2000
11/29/2001,15:10,54.69,54.69,54.69,54.69,4000
11/29/2001,15:12,54.75,54.75,54.75,54.75,200
11/29/2001,15:16,54.78,54.78,54.78,54.78,500
11/29/2001,15:24,54.76,54.77,54.76,54.77,1000
11/29/2001,15:26,54.8,54.81,54.8,54.81,5000
11/29/2001,15:28,54.82,54.9,54.82,54.9,2000
11/29/2001,15:29,54.94,54.94,54.94,54.94,2000
11/29/2001,15:31,55,55,55,55,900
11/29/2001,15:32,54.98,55.02,54.98,55,12100
11/29/2001,15:33,54.99,55.08,54.99,55.08,22900
11/29/2001,15:34,55,55.02,55,55.02,1500
11/29/2001,15:35,55.1,55.1,55.1,55.1,200
11/29/2001,15:36,55.05,55.05,55.05,55.05,500
11/29/2001,15:37,55.16,55.16,55.16,55.16,2500
11/29/2001,15:38,55.17,55.17,55.17,55.17,20000
11/29/2001,15:39,55.19,55.19,55.19,55.19,1000
11/29/2001,15:40,55.14,55.14,55,55,2500
11/29/2001,15:41,54.91,55,54.91,55,2500
11/29/2001,15:42,55.1,55.23,55.1,55.23,19100
11/29/2001,15:43,55.22,55.22,55.13,55.13,3000
11/29/2001,15:44,55.22,55.22,55.22,55.22,2000
11/29/2001,15:45,55.27,55.31,55.27,55.27,5500
11/29/2001,15:46,55.31,55.31,55.31,55.31,200
11/29/2001,15:48,55.31,55.37,55.31,55.37,20100
11/29/2001,15:49,55.35,55.35,55.35,55.35,4000
11/29/2001,15:50,55.45,55.45,55.2,55.2,8600
11/29/2001,15:52,55.32,55.32,55.14,55.14,700
11/29/2001,15:53,55.15,55.21,55.15,55.21,1600
11/29/2001,15:54,55.32,55.32,55.32,55.32,1500
11/29/2001,15:55,55.34,55.34,55.34,55.34,1000
11/29/2001,15:56,55.34,55.34,55.34,55.34,1000
11/29/2001,15:57,55.34,55.34,55.34,55.34,3000
11/29/2001,15:58,55.22,55.42,55.22,55.42,50100
11/29/2001,15:59,55.31,55.34,55.31,55.34,6000
11/29/2001,16:15,55.34,55.34,55.34,55.34,500
11/30/2001,09:41,55.25,55.35,55.25,55.35,16700
11/30/2001,09:43,55.4,55.4,55.4,55.4,1000
11/30/2001,09:44,55.4,55.4,55.19,55.19,400
11/30/2001,09:46,55,55,55,55,5500
11/30/2001,09:47,55.1,55.1,55.1,55.1,29000
11/30/2001,09:48,54.87,54.87,54.87,54.87,1000
11/30/2001,09:51,55.19,55.19,55.19,55.19,500
11/30/2001,09:53,55.2,55.4,55.16,55.4,15500
11/30/2001,09:54,55.31,55.31,55.25,55.25,2000
11/30/2001,09:55,55.25,55.25,55.15,55.15,5500
11/30/2001,09:56,55.15,55.15,55.05,55.05,3000
11/30/2001,09:57,55.17,55.17,55.16,55.16,1700
11/30/2001,09:58,55.1,55.12,55.1,55.11,8200
11/30/2001,09:59,55.2,55.2,55.2,55.2,2000
11/30/2001,10:00,55.09,55.09,55.09,55.09,1000
11/30/2001,10:01,54.98,54.98,54.9,54.9,1500
11/30/2001,10:02,54.79,54.79,54.77,54.77,2000
11/30/2001,10:04,54.87,55.12,54.87,55.09,3700
11/30/2001,10:06,54.99,54.99,54.86,54.86,10000
11/30/2001,10:07,54.83,54.83,54.8,54.8,2000
11/30/2001,10:08,54.89,54.89,54.89,54.89,1000
11/30/2001,10:09,54.93,54.94,54.93,54.94,4000
11/30/2001,10:11,54.9,54.9,54.9,54.9,8000
11/30/2001,10:12,54.87,54.92,54.87,54.89,9100
11/30/2001,10:13,54.92,54.96,54.92,54.95,9000
11/30/2001,10:15,54.93,54.93,54.93,54.93,500
11/30/2001,10:16,54.82,54.83,54.82,54.83,4000
11/30/2001,10:17,54.8,54.83,54.72,54.72,30200
11/30/2001,10:19,54.71,54.75,54.71,54.75,6000
11/30/2001,10:21,54.66,54.66,54.66,54.66,2000
11/30/2001,10:22,54.6,54.6,54.6,54.6,2100
11/30/2001,10:23,54.58,54.58,54.58,54.58,2000
11/30/2001,10:24,54.63,54.64,54.63,54.64,4000
11/30/2001,10:25,54.67,54.81,54.67,54.81,17000
11/30/2001,10:26,54.81,54.9,54.78,54.9,1300
11/30/2001,10:27,54.91,54.94,54.91,54.94,1000
11/30/2001,10:28,54.8,54.8,54.8,54.8,2000
11/30/2001,10:29,54.75,54.75,54.75,54.75,500
11/30/2001,10:31,54.78,54.78,54.78,54.78,2000
11/30/2001,10:32,54.8,54.92,54.8,54.84,6100
11/30/2001,10:34,54.71,54.75,54.71,54.75,600
11/30/2001,10:35,54.7,54.72,54.7,54.72,1100
11/30/2001,10:38,54.81,54.81,54.81,54.81,200
11/30/2001,10:40,54.84,54.84,54.84,54.84,3000
11/30/2001,10:44,54.9,54.9,54.88,54.88,1600
11/30/2001,10:47,54.99,55.01,54.99,55.01,1300
11/30/2001,10:48,55.12,55.17,55.12,55.12,2900
11/30/2001,10:49,55.2,55.25,55.2,55.25,2700
11/30/2001,10:50,55.22,55.22,55.22,55.22,5000
11/30/2001,10:51,55.15,55.16,55.15,55.16,10900
11/30/2001,10:52,55.15,55.15,55.1,55.1,6500
11/30/2001,10:54,55,55.02,55,55.02,2700
11/30/2001,10:56,55.14,55.14,55.14,55.14,1000
11/30/2001,10:57,55.05,55.17,55.05,55.17,25100
11/30/2001,10:58,55.09,55.09,55.09,55.09,1500
11/30/2001,10:59,55.11,55.11,55.09,55.09,600
11/30/2001,11:01,55.04,55.04,55.04,55.04,500
11/30/2001,11:03,55.12,55.12,55.12,55.12,2000
11/30/2001,11:04,55.12,55.14,55.12,55.14,13200
11/30/2001,11:05,55.15,55.16,55.1,55.11,3800
11/30/2001,11:06,55.15,55.15,55.15,55.15,3600
11/30/2001,11:08,55.15,55.15,55.15,55.15,100
11/30/2001,11:09,55.19,55.19,55.19,55.19,3000
11/30/2001,11:11,55.09,55.09,54.96,54.96,1500
11/30/2001,11:12,54.91,54.91,54.9,54.9,2500
11/30/2001,11:14,54.85,54.85,54.85,54.85,1000
11/30/2001,11:15,54.92,54.92,54.92,54.92,1000
11/30/2001,11:18,54.85,54.85,54.85,54.85,600
11/30/2001,11:20,55,55,55,55,100
11/30/2001,11:25,55,55,55,55,1000
11/30/2001,11:27,55.08,55.08,55.08,55.08,2000
11/30/2001,11:37,55.07,55.07,55.06,55.06,500
11/30/2001,11:43,55.09,55.15,55.09,55.15,10100
11/30/2001,11:47,55.08,55.08,55.08,55.08,1000
11/30/2001,11:51,55.1,55.1,55.1,55.1,500
11/30/2001,11:56,55.13,55.13,55.13,55.13,100
11/30/2001,12:08,55.18,55.18,55.18,55.18,100
11/30/2001,12:11,55.26,55.26,55.26,55.26,10000
11/30/2001,12:12,55.38,55.38,55.38,55.38,2000
11/30/2001,12:13,55.39,55.39,55.39,55.39,2500
11/30/2001,12:14,55.31,55.39,55.28,55.34,4500
11/30/2001,12:19,55.32,55.32,55.32,55.32,1000
11/30/2001,12:23,55.36,55.45,55.36,55.45,58000
11/30/2001,12:24,55.45,55.48,55.45,55.48,3000
11/30/2001,12:25,55.5,55.58,55.5,55.58,2100
11/30/2001,12:26,55.6,55.67,55.6,55.67,4000
11/30/2001,12:27,55.58,55.64,55.58,55.64,2200
11/30/2001,12:28,55.55,55.55,55.55,55.55,3000
11/30/2001,12:29,55.62,55.62,55.52,55.62,1300
11/30/2001,12:33,55.51,55.6,55.51,55.6,400
11/30/2001,12:39,55.41,55.41,55.41,55.41,10000
11/30/2001,12:54,55.35,55.35,55.35,55.35,500
11/30/2001,13:03,55.45,55.45,55.45,55.45,100
11/30/2001,13:05,55.41,55.41,55.41,55.41,2100
11/30/2001,13:09,55.26,55.26,55.26,55.26,100
11/30/2001,13:10,55.26,55.26,55.26,55.26,2000
11/30/2001,13:18,55.38,55.38,55.38,55.38,100
11/30/2001,13:20,55.34,55.34,55.34,55.34,500
11/30/2001,13:21,55.33,55.33,55.33,55.33,500
11/30/2001,13:23,55.41,55.41,55.41,55.41,15000
11/30/2001,13:25,55.39,55.39,55.39,55.39,500
11/30/2001,13:29,55.36,55.36,55.36,55.36,2000
11/30/2001,13:31,55.4,55.41,55.4,55.41,8200
11/30/2001,13:32,55.41,55.41,55.41,55.41,14900
11/30/2001,13:38,55.49,55.49,55.49,55.49,500
11/30/2001,13:39,55.5,55.5,55.5,55.5,1000
11/30/2001,13:40,55.58,55.58,55.58,55.58,300
11/30/2001,13:41,55.64,55.64,55.64,55.64,500
11/30/2001,13:43,55.61,55.61,55.61,55.61,2500
11/30/2001,13:45,55.59,55.59,55.59,55.59,100
11/30/2001,13:46,55.63,55.63,55.63,55.63,100
11/30/2001,13:48,55.63,55.63,55.63,55.63,200
11/30/2001,13:56,55.6,55.6,55.6,55.6,1000
11/30/2001,14:00,55.69,55.69,55.69,55.69,500
11/30/2001,14:03,55.54,55.54,55.54,55.54,2500
11/30/2001,14:04,55.54,55.54,55.54,55.54,1500
11/30/2001,14:05,55.5,55.59,55.5,55.59,1400
11/30/2001,14:09,55.59,55.59,55.59,55.59,200
11/30/2001,14:24,55.65,55.65,55.65,55.65,15000
11/30/2001,14:27,55.65,55.65,55.65,55.65,5000
11/30/2001,14:28,55.7,55.7,55.7,55.7,6000
11/30/2001,14:30,55.74,55.75,55.67,55.67,3400
11/30/2001,14:32,55.87,55.87,55.87,55.87,500
11/30/2001,14:33,55.86,55.86,55.86,55.86,200
11/30/2001,14:34,55.79,55.79,55.79,55.79,100
11/30/2001,14:35,55.75,55.75,55.75,55.75,6000
11/30/2001,14:36,55.75,55.75,55.75,55.75,200
11/30/2001,14:38,55.85,55.85,55.85,55.85,100
11/30/2001,14:40,55.87,55.93,55.87,55.92,3200
11/30/2001,14:41,55.94,55.94,55.94,55.94,500
11/30/2001,14:44,55.92,55.92,55.92,55.92,100
11/30/2001,14:46,55.84,55.84,55.84,55.84,100
11/30/2001,14:48,55.86,55.86,55.86,55.86,200
11/30/2001,14:49,55.8,55.8,55.8,55.8,1000
11/30/2001,14:53,55.82,55.82,55.82,55.82,1000
11/30/2001,14:55,55.91,55.91,55.91,55.91,500
11/30/2001,14:56,55.9,55.9,55.9,55.9,36000
11/30/2001,14:57,55.9,55.9,55.9,55.9,100
11/30/2001,14:58,55.79,55.79,55.79,55.79,300
11/30/2001,15:00,55.81,55.81,55.81,55.81,2000
11/30/2001,15:01,55.79,55.79,55.79,55.79,2700
11/30/2001,15:03,55.78,55.78,55.78,55.78,2200
11/30/2001,15:05,55.67,55.67,55.67,55.67,1000
11/30/2001,15:06,55.65,55.65,55.57,55.6,6700
11/30/2001,15:07,55.55,55.55,55.5,55.5,2900
11/30/2001,15:08,55.4,55.4,55.34,55.34,4000
11/30/2001,15:09,55.33,55.53,55.33,55.53,14500
11/30/2001,15:10,55.33,55.33,55.33,55.33,500
11/30/2001,15:12,55.34,55.35,55.31,55.31,4000
11/30/2001,15:16,55.37,55.37,55.37,55.37,100
11/30/2001,15:17,55.39,55.39,55.39,55.39,300
11/30/2001,15:18,55.36,55.36,55.36,55.36,500
11/30/2001,15:19,55.41,55.41,55.41,55.41,1500
11/30/2001,15:20,55.35,55.35,55.35,55.35,500
11/30/2001,15:23,55.45,55.47,55.45,55.47,1500
11/30/2001,15:25,55.5,55.5,55.5,55.5,500
11/30/2001,15:26,55.6,55.66,55.6,55.66,20400
11/30/2001,15:28,55.59,55.59,55.59,55.59,200
11/30/2001,15:29,55.48,55.48,55.46,55.46,600
11/30/2001,15:31,55.58,55.58,55.58,55.58,1000
11/30/2001,15:34,55.46,55.46,55.46,55.46,200
11/30/2001,15:35,55.58,55.58,55.58,55.58,100
11/30/2001,15:38,55.37,55.37,55.37,55.37,1500
11/30/2001,15:40,55.5,55.5,55.5,55.5,500
11/30/2001,15:42,55.55,55.56,55.47,55.47,43700
11/30/2001,15:44,55.54,55.54,55.54,55.54,200
11/30/2001,15:45,55.53,55.53,55.53,55.53,200
11/30/2001,15:51,55.49,55.49,55.49,55.49,100
11/30/2001,15:52,55.45,55.45,55.45,55.45,300
11/30/2001,15:56,55.38,55.38,55.38,55.38,100
11/30/2001,15:59,55.25,55.4,55.25,55.4,2100
11/30/2001,16:00,55.4,55.41,55.4,55.41,700
12/03/2001,09:37,54.9,54.9,54.75,54.75,1300
12/03/2001,09:38,54.75,54.75,54.47,54.47,2000
12/03/2001,09:39,54.45,54.45,54.45,54.45,6000
12/03/2001,09:40,54.55,54.55,54.55,54.55,10000
12/03/2001,09:42,54.45,54.45,54.35,54.35,7000
12/03/2001,09:45,54.58,54.6,54.55,54.6,28000
12/03/2001,09:46,54.68,54.77,54.68,54.77,5000
12/03/2001,09:47,54.93,55.22,54.93,55.22,9000
12/03/2001,09:48,55.22,55.44,55.22,55.42,4300
12/03/2001,09:49,55.6,55.7,55.6,55.7,1300
12/03/2001,09:50,55.7,55.7,55.7,55.7,3700
12/03/2001,09:51,55.75,55.75,55.75,55.75,15000
12/03/2001,09:58,55.68,55.68,55.68,55.68,1500
12/03/2001,10:00,55.45,55.45,55.35,55.4,5200
12/03/2001,10:02,55.6,55.6,55.6,55.6,10000
12/03/2001,10:03,55.86,55.86,55.86,55.86,1000
12/03/2001,10:05,55.76,55.76,55.7,55.7,20100
12/03/2001,10:07,55.77,55.99,55.77,55.94,14500
12/03/2001,10:08,55.74,55.89,55.74,55.89,17900
12/03/2001,10:09,55.93,56.04,55.93,56.04,5100
12/03/2001,10:10,56.08,56.17,56,56.17,55600
12/03/2001,10:11,56.22,56.43,56.22,56.25,34500
12/03/2001,10:12,56.4,56.47,56.4,56.45,27400
12/03/2001,10:13,56.45,56.48,56.45,56.48,6500
12/03/2001,10:14,56.65,56.65,56.48,56.48,77000
12/03/2001,10:15,56.48,56.6,56.4,56.56,23000
12/03/2001,10:16,56.62,56.77,56.6,56.6,6200
12/03/2001,10:17,56.78,56.78,56.78,56.78,2000
12/03/2001,10:18,56.78,56.81,56.78,56.81,22500
12/03/2001,10:19,56.97,56.97,56.9,56.92,2200
12/03/2001,10:22,56.89,56.89,56.79,56.79,3200
12/03/2001,10:23,56.8,56.89,56.8,56.89,4000
12/03/2001,10:24,56.77,56.77,56.77,56.77,1000
12/03/2001,10:25,56.85,56.85,56.77,56.85,9000
12/03/2001,10:26,56.9,56.9,56.9,56.9,1000
12/03/2001,10:27,56.93,56.93,56.93,56.93,1000
12/03/2001,10:30,56.75,56.75,56.75,56.75,5000
12/03/2001,10:31,56.75,56.75,56.75,56.75,3500
12/03/2001,10:32,56.6,56.61,56.6,56.61,5200
12/03/2001,10:33,56.59,56.75,56.59,56.75,6100
12/03/2001,10:34,56.9,56.9,56.9,56.9,3000
12/03/2001,10:35,56.9,57.01,56.75,56.86,22400
12/03/2001,10:36,57.16,57.16,57.08,57.15,2100
12/03/2001,10:38,56.92,56.92,56.92,56.92,1000
12/03/2001,10:39,56.9,56.9,56.9,56.9,200
12/03/2001,10:41,56.9,56.9,56.9,56.9,200
12/03/2001,10:43,56.79,56.79,56.79,56.79,100
12/03/2001,10:51,56.7,56.7,56.7,56.7,200
12/03/2001,10:52,56.7,56.71,56.58,56.71,4200
12/03/2001,10:53,56.71,56.71,56.71,56.71,8300
12/03/2001,10:54,56.68,56.75,56.68,56.75,17600
12/03/2001,10:55,56.78,56.81,56.78,56.81,6000
12/03/2001,10:59,56.82,56.82,56.82,56.82,3000
12/03/2001,11:00,56.8,56.8,56.77,56.77,2100
12/03/2001,11:03,56.56,56.57,56.56,56.56,2100
12/03/2001,11:05,56.51,56.51,56.51,56.51,100
12/03/2001,11:07,56.61,56.61,56.51,56.61,9100
12/03/2001,11:08,56.5,56.8,56.5,56.8,62000
12/03/2001,11:13,56.7,56.7,56.7,56.7,100
12/03/2001,11:14,56.79,56.81,56.79,56.81,1100
12/03/2001,11:16,56.83,56.83,56.83,56.83,1000
12/03/2001,11:20,56.79,56.8,56.72,56.8,1400
12/03/2001,11:28,56.78,56.78,56.75,56.75,5000
12/03/2001,11:35,56.64,56.64,56.64,56.64,5000
12/03/2001,11:36,56.65,56.65,56.65,56.65,20000
12/03/2001,11:42,56.7,56.7,56.7,56.7,500
12/03/2001,11:43,56.71,56.79,56.68,56.69,8200
12/03/2001,11:47,56.61,56.63,56.61,56.63,3000
12/03/2001,11:48,56.61,56.61,56.57,56.57,8500
12/03/2001,11:49,56.5,56.5,56.37,56.37,2000
12/03/2001,11:55,56.41,56.45,56.4,56.45,3500
12/03/2001,11:56,56.49,56.49,56.49,56.49,1500
12/03/2001,11:58,56.41,56.41,56.41,56.41,100
12/03/2001,11:59,56.3,56.31,56.3,56.31,3000
12/03/2001,12:03,56.07,56.15,56.07,56.15,2100
12/03/2001,12:05,56.25,56.3,56.25,56.3,1900
12/03/2001,12:17,56.46,56.48,56.46,56.48,31900
12/03/2001,12:18,56.49,56.49,56.49,56.49,600
12/03/2001,12:21,56.62,56.62,56.62,56.62,3000
12/03/2001,12:23,56.54,56.54,56.54,56.54,1000
12/03/2001,12:37,56.54,56.54,56.54,56.54,200
12/03/2001,12:41,56.4,56.4,56.4,56.4,500
12/03/2001,12:48,56.39,56.39,56.39,56.39,300
12/03/2001,12:50,56.39,56.39,56.39,56.39,200
12/03/2001,13:01,56.53,56.53,56.53,56.53,500
12/03/2001,13:04,56.49,56.5,56.49,56.5,3000
12/03/2001,13:05,56.5,56.6,56.5,56.6,700
12/03/2001,13:12,56.67,56.67,56.67,56.67,1000
12/03/2001,13:13,56.7,56.7,56.7,56.7,5000
12/03/2001,13:14,56.52,56.52,56.52,56.52,25000
12/03/2001,13:15,56.6,56.6,56.6,56.6,200
12/03/2001,13:18,56.76,56.76,56.74,56.74,5000
12/03/2001,13:20,56.85,56.88,56.8,56.8,2500
12/03/2001,13:21,56.8,56.8,56.8,56.8,1500
12/03/2001,13:22,56.8,56.8,56.8,56.8,3000
12/03/2001,13:23,56.8,56.8,56.74,56.74,15000
12/03/2001,13:24,56.73,56.73,56.73,56.73,4500
12/03/2001,13:25,56.75,56.75,56.75,56.75,10000
12/03/2001,13:28,56.8,56.8,56.8,56.8,1000
12/03/2001,13:29,56.8,56.8,56.8,56.8,500
12/03/2001,13:32,56.82,56.82,56.82,56.82,1500
12/03/2001,13:35,56.71,56.71,56.71,56.71,1000
12/03/2001,13:47,56.93,56.93,56.93,56.93,1000
12/03/2001,14:00,57.04,57.04,57.04,57.04,100
12/03/2001,14:03,56.99,56.99,56.99,56.99,2500
12/03/2001,14:04,56.95,56.95,56.95,56.95,200
12/03/2001,14:06,57.05,57.05,56.95,56.95,2600
12/03/2001,14:07,57.03,57.03,57.03,57.03,1000
12/03/2001,14:08,57.04,57.04,57.04,57.04,1000
12/03/2001,14:14,56.93,56.93,56.93,56.93,500
12/03/2001,14:15,57,57,57,57,60000
12/03/2001,14:16,56.98,56.98,56.98,56.98,1000
12/03/2001,14:19,57.07,57.07,57.07,57.07,100
12/03/2001,14:20,57,57.05,57,57.05,10100
12/03/2001,14:26,56.89,56.89,56.89,56.89,500
12/03/2001,14:30,56.9,56.9,56.9,56.9,2000
12/03/2001,14:36,56.85,56.85,56.85,56.85,1500
12/03/2001,14:38,56.9,56.9,56.9,56.9,5000
12/03/2001,14:41,56.89,56.89,56.89,56.89,500
12/03/2001,14:51,56.8,56.8,56.8,56.8,1000
12/03/2001,14:52,56.8,56.8,56.8,56.8,100
12/03/2001,14:53,56.67,56.67,56.52,56.52,5000
12/03/2001,14:54,56.68,56.68,56.5,56.5,1700
12/03/2001,14:55,56.37,56.48,56.37,56.48,2000
12/03/2001,15:02,56.3,56.3,56.3,56.3,25000
12/03/2001,15:03,56.25,56.25,56.25,56.25,1000
12/03/2001,15:04,56.2,56.2,56.2,56.2,200
12/03/2001,15:08,56.39,56.39,56.39,56.39,5000
12/03/2001,15:10,56.24,56.24,56.24,56.24,2000
12/03/2001,15:11,56.24,56.24,56.24,56.24,2400
12/03/2001,15:12,56.28,56.28,56.28,56.28,2000
12/03/2001,15:13,56.28,56.29,56.28,56.28,9400
12/03/2001,15:16,56.3,56.3,56.3,56.3,5400
12/03/2001,15:19,56.22,56.22,56.22,56.22,1000
12/03/2001,15:22,56.32,56.32,56.3,56.3,3000
12/03/2001,15:25,56.32,56.41,56.32,56.41,8100
12/03/2001,15:26,56.46,56.46,56.46,56.46,800
12/03/2001,15:27,56.35,56.35,56.35,56.35,2000
12/03/2001,15:29,56.45,56.45,56.45,56.45,1100
12/03/2001,15:32,56.48,56.49,56.48,56.49,5900
12/03/2001,15:33,56.45,56.45,56.35,56.35,2800
12/03/2001,15:34,56.43,56.43,56.43,56.43,100
12/03/2001,15:36,56.43,56.43,56.43,56.43,3600
12/03/2001,15:37,56.35,56.35,56.35,56.35,1300
12/03/2001,15:38,56.34,56.34,56.34,56.34,300
12/03/2001,15:39,56.37,56.37,56.26,56.26,2100
12/03/2001,15:41,56.28,56.28,56.28,56.28,1000
12/03/2001,15:42,56.18,56.18,56.18,56.18,1000
12/03/2001,15:47,56.3,56.3,56.3,56.3,100
12/03/2001,15:50,56.21,56.21,56.21,56.21,2500
12/03/2001,15:51,56.2,56.2,56.2,56.2,300
12/03/2001,15:52,56.15,56.15,56.15,56.15,3300
12/03/2001,15:53,56.16,56.16,56.15,56.15,4300
12/03/2001,15:54,56.15,56.15,56.15,56.15,2500
12/03/2001,15:55,56.13,56.13,56.07,56.07,1100
12/03/2001,15:56,56.09,56.09,56.09,56.09,2400
12/03/2001,15:57,56.07,56.07,56.07,56.07,2000
12/03/2001,15:58,56.15,56.15,56.05,56.05,27100
12/03/2001,15:59,56.16,56.17,56.16,56.17,1800
12/03/2001,16:01,56.2,56.2,56.2,56.2,10100
12/03/2001,16:29,56,56,56,56,2000
12/04/2001,09:38,55.8,55.8,55.71,55.71,1100
12/04/2001,09:40,55.7,55.7,55.7,55.7,500
12/04/2001,09:41,55.74,55.85,55.74,55.85,1400
12/04/2001,09:42,55.87,55.92,55.87,55.88,1300
12/04/2001,09:43,55.88,55.88,55.83,55.83,1000
12/04/2001,09:44,55.81,55.82,55.61,55.74,10100
12/04/2001,09:45,55.74,55.74,55.6,55.71,3400
12/04/2001,09:46,55.71,55.74,55.6,55.74,3800
12/04/2001,09:47,55.62,55.73,55.52,55.73,2600
12/04/2001,09:48,55.62,55.71,55.56,55.56,2100
12/04/2001,09:49,55.61,55.63,55.52,55.63,13500
12/04/2001,09:50,55.52,55.7,55.52,55.7,1800
12/04/2001,09:51,55.73,55.85,55.63,55.85,30500
12/04/2001,09:52,55.85,55.85,55.85,55.85,10000
12/04/2001,09:55,55.86,55.86,55.81,55.81,13500
12/04/2001,09:56,55.82,55.82,55.71,55.72,4500
12/04/2001,09:57,55.75,55.75,55.66,55.66,300
12/04/2001,09:58,55.85,55.85,55.85,55.85,200
12/04/2001,10:00,56,56,55.88,55.88,5500
12/04/2001,10:05,55.8,55.8,55.8,55.8,1500
12/04/2001,10:08,55.6,55.6,55.6,55.6,1000
12/04/2001,10:09,55.6,55.6,55.5,55.6,24000
12/04/2001,10:10,55.42,55.5,55.42,55.5,1000
12/04/2001,10:11,55.45,55.5,55.42,55.42,4100
12/04/2001,10:12,55.35,55.35,55.35,55.35,100
12/04/2001,10:13,55.53,55.63,55.53,55.63,4500
12/04/2001,10:14,55.7,55.7,55.7,55.7,100
12/04/2001,10:16,55.63,55.63,55.56,55.56,1700
12/04/2001,10:18,55.47,55.5,55.47,55.5,2000
12/04/2001,10:21,55.59,55.59,55.59,55.59,1000
12/04/2001,10:22,55.45,55.45,55.43,55.43,1600
12/04/2001,10:25,55.4,55.4,55.4,55.4,500
12/04/2001,10:26,55.56,55.56,55.54,55.54,300
12/04/2001,10:28,55.32,55.32,55.32,55.32,2500
12/04/2001,10:30,55.33,55.33,55.33,55.33,1000
12/04/2001,10:31,55.2,55.2,55.2,55.2,700
12/04/2001,10:33,55.24,55.24,55.23,55.23,2200
12/04/2001,10:35,55.15,55.15,55.09,55.14,1000
12/04/2001,10:36,55.1,55.11,55.1,55.11,1100
12/04/2001,10:38,55.09,55.09,55.09,55.09,5000
12/04/2001,10:39,55.03,55.03,55.03,55.03,5000
12/04/2001,10:40,54.95,55.14,54.95,55.03,4200
12/04/2001,10:41,55.11,55.23,55.11,55.15,3600
12/04/2001,10:42,55.21,55.4,55.13,55.4,3300
12/04/2001,10:43,55.24,55.46,55.24,55.46,2200
12/04/2001,10:44,55.52,55.72,55.5,55.62,2500
12/04/2001,10:45,55.74,55.74,55.55,55.56,7200
12/04/2001,10:46,55.55,55.58,55.42,55.49,22400
12/04/2001,10:47,55.48,55.48,55.48,55.48,100
12/04/2001,10:48,55.6,55.6,55.44,55.6,9100
12/04/2001,10:49,55.6,55.6,55.6,55.6,3000
12/04/2001,10:51,55.65,55.65,55.65,55.65,1000
12/04/2001,10:52,55.54,55.58,55.47,55.47,13000
12/04/2001,10:53,55.47,55.53,55.47,55.53,7800
12/04/2001,10:54,55.68,55.68,55.68,55.68,3000
12/04/2001,10:55,55.71,55.71,55.71,55.71,4000
12/04/2001,10:56,55.75,55.75,55.75,55.75,3000
12/04/2001,10:59,55.61,55.61,55.61,55.61,3000
12/04/2001,11:00,55.64,55.64,55.62,55.62,11000
12/04/2001,11:01,55.62,55.63,55.62,55.63,8000
12/04/2001,11:02,55.7,55.7,55.67,55.67,3200
12/04/2001,11:03,55.68,55.7,55.68,55.69,3600
12/04/2001,11:04,55.72,55.8,55.72,55.8,3100
12/04/2001,11:07,55.72,55.72,55.72,55.72,100
12/04/2001,11:11,55.62,55.62,55.62,55.62,500
12/04/2001,11:15,55.52,55.52,55.52,55.52,500
12/04/2001,11:16,55.59,55.59,55.59,55.59,3000
12/04/2001,11:17,55.62,55.62,55.62,55.62,3000
12/04/2001,11:18,55.78,55.78,55.78,55.78,7000
12/04/2001,11:19,55.75,55.8,55.75,55.8,250500
12/04/2001,11:21,55.81,55.85,55.62,55.62,57600
12/04/2001,11:22,55.67,55.8,55.67,55.77,1300
12/04/2001,11:23,56,56,56,56,4000
12/04/2001,11:27,56.28,56.35,56.28,56.35,25000
12/04/2001,11:31,56.4,56.4,56.26,56.26,7500
12/04/2001,11:32,56.25,56.25,56.25,56.25,500
12/04/2001,11:33,56.24,56.4,56.24,56.4,2600
12/04/2001,11:35,56.3,56.3,56.3,56.3,1000
12/04/2001,11:39,56.69,56.84,56.69,56.84,6600
12/04/2001,11:40,56.55,56.75,56.55,56.75,18000
12/04/2001,11:41,56.75,56.75,56.75,56.75,5000
12/04/2001,11:44,56.7,56.7,56.69,56.69,1100
12/04/2001,11:45,56.68,56.68,56.68,56.68,3600
12/04/2001,11:46,56.72,56.72,56.72,56.72,100
12/04/2001,11:47,56.59,56.59,56.59,56.59,500
12/04/2001,11:48,56.59,56.73,56.59,56.73,1400
12/04/2001,11:49,56.59,56.63,56.59,56.63,1200
12/04/2001,11:50,56.55,56.78,56.55,56.78,3200
12/04/2001,11:52,56.78,56.78,56.78,56.78,400
12/04/2001,11:58,56.78,56.78,56.64,56.64,14500
12/04/2001,11:59,56.6,56.6,56.54,56.54,2500
12/04/2001,12:00,56.6,56.6,56.44,56.44,3000
12/04/2001,12:01,56.56,56.56,56.56,56.56,100
12/04/2001,12:02,56.65,56.7,56.5,56.5,2900
12/04/2001,12:03,56.55,56.55,56.55,56.55,100
12/04/2001,12:04,56.44,56.46,56.44,56.44,15200
12/04/2001,12:05,56.38,56.38,56.38,56.38,2000
12/04/2001,12:06,56.3,56.3,56.3,56.3,5900
12/04/2001,12:07,56.34,56.49,56.34,56.49,1400
12/04/2001,12:08,56.43,56.5,56.43,56.46,600
12/04/2001,12:09,56.48,56.48,56.47,56.47,200
12/04/2001,12:13,56.45,56.45,56.45,56.45,100
12/04/2001,12:18,56.21,56.21,56.21,56.21,2000
12/04/2001,12:21,56.21,56.29,56.21,56.29,9500
12/04/2001,12:22,56.45,56.45,56.44,56.44,1300
12/04/2001,12:23,56.44,56.44,56.44,56.44,1400
12/04/2001,12:27,56.27,56.27,56.27,56.27,10000
12/04/2001,12:33,56.2,56.2,56.2,56.2,2100
12/04/2001,12:36,56.22,56.22,56.22,56.22,100
12/04/2001,12:37,56.23,56.23,56.23,56.23,3000
12/04/2001,12:39,56.19,56.19,56.19,56.19,100
12/04/2001,12:40,56.06,56.06,56.06,56.06,100
12/04/2001,12:41,56.21,56.21,56.06,56.06,5400
12/04/2001,12:43,56.22,56.22,56.2,56.2,3000
12/04/2001,12:44,56.3,56.3,56.3,56.3,1000
12/04/2001,12:47,56.36,56.36,56.36,56.36,400
12/04/2001,12:48,56.34,56.34,56.34,56.34,100
12/04/2001,12:49,56.32,56.32,56.32,56.32,400
12/04/2001,12:52,56.32,56.32,56.32,56.32,100
12/04/2001,12:55,56.32,56.32,56.32,56.32,1000
12/04/2001,12:57,56.3,56.3,56.3,56.3,1000
12/04/2001,12:58,56.3,56.3,56.3,56.3,1000
12/04/2001,13:09,56.7,56.7,56.7,56.7,100
12/04/2001,13:10,56.75,56.75,56.75,56.75,100
12/04/2001,13:11,56.75,56.75,56.75,56.75,800
12/04/2001,13:12,56.7,56.7,56.7,56.7,50000
12/04/2001,13:14,56.6,56.6,56.6,56.6,2000
12/04/2001,13:15,56.71,56.71,56.71,56.71,1000
12/04/2001,13:16,56.76,56.76,56.76,56.76,100
12/04/2001,13:18,56.79,56.79,56.79,56.79,1000
12/04/2001,13:19,56.8,56.8,56.8,56.8,300
12/04/2001,13:20,56.65,56.65,56.65,56.65,2000
12/04/2001,13:21,56.65,56.65,56.56,56.56,2000
12/04/2001,13:22,56.64,56.64,56.64,56.64,100
12/04/2001,13:23,56.67,56.67,56.67,56.67,4900
12/04/2001,13:24,56.7,56.7,56.6,56.6,1000
12/04/2001,13:25,56.73,56.73,56.73,56.73,3000
12/04/2001,13:27,56.81,56.81,56.81,56.81,1000
12/04/2001,13:29,56.93,56.93,56.93,56.93,500
12/04/2001,13:33,56.76,56.76,56.76,56.76,100
12/04/2001,13:46,56.84,56.84,56.84,56.84,200
12/04/2001,13:50,56.95,56.95,56.95,56.95,12300
12/04/2001,13:51,56.98,56.98,56.98,56.98,1000
12/04/2001,13:52,56.9,56.95,56.9,56.95,1200
12/04/2001,13:53,56.97,56.97,56.83,56.83,1100
12/04/2001,13:56,56.99,56.99,56.99,56.99,2000
12/04/2001,13:57,56.98,56.98,56.98,56.98,1000
12/04/2001,13:58,57,57.1,57,57.1,10000
12/04/2001,14:01,57.14,57.15,57.14,57.15,1000
12/04/2001,14:03,56.98,56.98,56.98,56.98,1500
12/04/2001,14:06,57.12,57.14,57.12,57.14,600
12/04/2001,14:16,57.1,57.1,56.96,56.96,2300
12/04/2001,14:17,56.95,56.95,56.95,56.95,2000
12/04/2001,14:19,57.05,57.05,57.05,57.05,5000
12/04/2001,14:20,57.05,57.05,57.05,57.05,1000
12/04/2001,14:21,57.1,57.1,57.1,57.1,2500
12/04/2001,14:25,57,57.05,57,57.05,5000
12/04/2001,14:26,57,57,57,57,1000
12/04/2001,14:28,56.92,56.92,56.92,56.92,100
12/04/2001,14:32,57.2,57.2,57.2,57.2,100
12/04/2001,14:33,57.24,57.24,57.24,57.24,600
12/04/2001,14:36,57.25,57.25,57.25,57.25,8000
12/04/2001,14:38,57.3,57.3,57.3,57.3,3000
12/04/2001,14:40,57.29,57.29,57.29,57.29,100
12/04/2001,14:42,57.3,57.3,57.3,57.3,3000
12/04/2001,14:44,57.25,57.25,57.25,57.25,200
12/04/2001,14:47,57.32,57.32,57.32,57.32,1000
12/04/2001,14:48,57.32,57.32,57.32,57.32,1000
12/04/2001,14:50,57.4,57.4,57.4,57.4,1000
12/04/2001,14:53,57.39,57.39,57.3,57.3,7500
12/04/2001,14:54,57.34,57.34,57.34,57.34,200
12/04/2001,14:56,57.35,57.35,57.35,57.35,25000
12/04/2001,15:00,57.49,57.49,57.49,57.49,100
12/04/2001,15:01,57.45,57.45,57.45,57.45,700
12/04/2001,15:02,57.29,57.29,57.27,57.27,1000
12/04/2001,15:04,57.39,57.39,57.39,57.39,1700
12/04/2001,15:06,57.48,57.48,57.48,57.48,200
12/04/2001,15:07,57.44,57.44,57.44,57.44,200
12/04/2001,15:11,57.49,57.49,57.49,57.49,100
12/04/2001,15:12,57.34,57.34,57.34,57.34,200
12/04/2001,15:16,57.34,57.34,57.34,57.34,200
12/04/2001,15:18,57.29,57.29,57.29,57.29,100
12/04/2001,15:20,57.3,57.3,57.3,57.3,1000
12/04/2001,15:21,57.21,57.21,57.21,57.21,2500
12/04/2001,15:22,57.21,57.21,57.17,57.17,48000
12/04/2001,15:25,57.07,57.07,57.07,57.07,400
12/04/2001,15:26,57.21,57.21,57.21,57.21,2500
12/04/2001,15:29,57.21,57.21,57.21,57.21,1000
12/04/2001,15:31,57.29,57.29,57.29,57.29,100
12/04/2001,15:34,57.4,57.4,57.4,57.4,1000
12/04/2001,15:36,57.47,57.47,57.47,57.47,1000
12/04/2001,15:37,57.5,57.5,57.5,57.5,7000
12/04/2001,15:40,57.54,57.54,57.54,57.54,1000
12/04/2001,15:42,57.54,57.54,57.54,57.54,100
12/04/2001,15:44,57.5,57.65,57.5,57.65,900
12/04/2001,15:45,57.6,57.6,57.6,57.6,1300
12/04/2001,15:47,57.53,57.53,57.53,57.53,100
12/04/2001,15:48,57.59,57.59,57.59,57.59,500
12/04/2001,15:49,57.52,57.52,57.52,57.52,10100
12/04/2001,15:50,57.6,57.72,57.6,57.72,10800
12/04/2001,15:52,57.44,57.54,57.44,57.53,2200
12/04/2001,15:53,57.54,57.54,57.54,57.54,2000
12/04/2001,15:54,57.53,57.59,57.5,57.59,10200
12/04/2001,15:55,57.59,57.59,57.59,57.59,100
12/04/2001,15:56,57.6,57.75,57.6,57.75,9800
12/04/2001,15:57,57.75,57.75,57.75,57.75,42200
12/04/2001,15:59,57.75,57.75,57.75,57.75,15000
12/04/2001,16:00,57.58,57.58,57.56,57.56,2000
12/04/2001,16:06,57.75,57.75,57.75,57.75,84000
12/04/2001,16:10,57.72,57.72,57.72,57.72,4000
12/04/2001,16:20,57.44,57.44,57.44,57.44,150000
12/04/2001,16:56,56.6,56.6,56.6,56.6,25000
12/04/2001,17:02,57.65,57.65,57.65,57.65,100
12/04/2001,17:03,57.1,57.1,57.1,57.1,400
12/04/2001,17:04,57,57,57,57,100
12/05/2001,09:37,58.75,59.3,58.75,59.3,20700
12/05/2001,09:38,59.3,59.3,59.3,59.3,1000
12/05/2001,09:39,59.4,59.48,59.25,59.28,11300
12/05/2001,09:40,59.48,59.48,59.37,59.37,8800
12/05/2001,09:41,59.3,59.48,59.3,59.48,52300
12/05/2001,09:42,59.5,59.75,59.5,59.75,15100
12/05/2001,09:43,59.52,59.62,59.52,59.62,15100
12/05/2001,09:44,59.66,59.74,59.64,59.65,3300
12/05/2001,09:45,59.74,59.77,59.65,59.74,9300
12/05/2001,09:46,59.8,59.8,59.8,59.8,3200
12/05/2001,09:47,59.99,59.99,59.82,59.84,2600
12/05/2001,09:48,59.78,59.84,59.78,59.84,5500
12/05/2001,09:49,59.96,59.96,59.96,59.96,400
12/05/2001,09:50,59.9,59.94,59.9,59.94,15100
12/05/2001,09:51,59.88,59.92,59.88,59.9,7200
12/05/2001,09:52,59.91,59.92,59.8,59.8,600
12/05/2001,09:53,59.78,60.02,59.78,60,11700
12/05/2001,09:54,59.96,60,59.96,60,1800
12/05/2001,09:55,60.2,60.2,60,60.2,19500
12/05/2001,09:56,60.18,60.18,60.18,60.18,5000
12/05/2001,09:57,60.25,60.25,60.25,60.25,300
12/05/2001,09:58,60.14,60.2,60.04,60.04,5300
12/05/2001,09:59,60.13,60.15,60.02,60.15,5900
12/05/2001,10:00,60.15,60.25,60.09,60.18,9500
12/05/2001,10:01,60.19,60.25,60.13,60.15,26400
12/05/2001,10:02,60.28,60.34,60.28,60.34,1700
12/05/2001,10:03,60.45,60.45,60.36,60.36,29000
12/05/2001,10:04,60.58,60.58,60.58,60.58,2000
12/05/2001,10:05,60.45,60.56,60.44,60.48,3700
12/05/2001,10:06,60.6,60.6,60.45,60.47,50500
12/05/2001,10:07,60.5,60.54,60.36,60.54,5800
12/05/2001,10:08,60.4,60.5,60.4,60.5,35300
12/05/2001,10:09,60.5,60.5,60.32,60.32,20300
12/05/2001,10:10,60.32,60.5,60.3,60.3,4200
12/05/2001,10:11,60.31,60.36,60.3,60.31,50300
12/05/2001,10:12,60.39,60.39,60.29,60.29,11100
12/05/2001,10:13,60.39,60.39,60.22,60.22,67600
12/05/2001,10:14,60.23,60.23,60.03,60.03,23600
12/05/2001,10:15,59.88,60.08,59.87,59.9,23000
12/05/2001,10:16,59.9,59.9,59.75,59.75,19100
12/05/2001,10:17,59.68,59.85,59.68,59.85,20700
12/05/2001,10:18,59.9,59.9,59.61,59.75,4200
12/05/2001,10:19,59.8,59.84,59.75,59.75,53800
12/05/2001,10:21,59.72,59.85,59.71,59.71,11200
12/05/2001,10:22,59.58,59.58,59.49,59.55,162200
12/05/2001,10:23,59.55,59.55,59.55,59.55,10000
12/05/2001,10:24,59.64,59.65,59.52,59.65,40400
12/05/2001,10:25,59.64,59.71,59.64,59.65,52400
12/05/2001,10:26,59.78,59.85,59.77,59.84,6200
12/05/2001,10:27,59.8,59.88,59.8,59.88,7600
12/05/2001,10:28,59.85,59.95,59.8,59.94,88900
12/05/2001,10:30,59.94,59.94,59.94,59.94,100
12/05/2001,10:34,59.52,59.52,59.52,59.52,10000
12/05/2001,10:37,59.76,59.76,59.76,59.76,4200
12/05/2001,10:38,59.52,59.61,59.52,59.61,1100
12/05/2001,10:39,59.73,59.73,59.5,59.5,19000
12/05/2001,10:41,59.3,59.3,59.3,59.3,2000
12/05/2001,10:42,59.23,59.42,59.23,59.42,10300
12/05/2001,10:43,59.45,59.45,59.45,59.45,200
12/05/2001,10:44,59.3,59.3,59.3,59.3,5000
12/05/2001,10:45,59.23,59.4,59.22,59.4,10200
12/05/2001,10:48,59.43,59.43,59.43,59.43,300
12/05/2001,10:49,59.5,59.5,59.5,59.5,5100
12/05/2001,10:50,59.6,59.6,59.6,59.6,100
12/05/2001,10:51,59.63,59.63,59.63,59.63,500
12/05/2001,10:52,59.64,59.68,59.63,59.68,22000
12/05/2001,10:53,59.81,59.81,59.81,59.81,1000
12/05/2001,10:54,59.9,59.9,59.7,59.7,2500
12/05/2001,10:55,59.95,59.99,59.91,59.91,26000
12/05/2001,10:56,59.89,60,59.89,60,11000
12/05/2001,10:57,59.99,59.99,59.99,59.99,25000
12/05/2001,10:59,59.89,59.89,59.89,59.89,1000
12/05/2001,11:00,59.89,59.89,59.74,59.74,3100
12/05/2001,11:01,59.84,59.84,59.84,59.84,26000
12/05/2001,11:03,60,60,59.92,60,500
12/05/2001,11:04,60,60,60,60,11500
12/05/2001,11:09,60.01,60.01,60.01,60.01,5000
12/05/2001,11:10,60,60,60,60,2000
12/05/2001,11:11,60,60,60,60,1400
12/05/2001,11:12,60.06,60.06,60.06,60.06,1000
12/05/2001,11:13,60,60.14,60,60.14,1500
12/05/2001,11:15,59.96,59.96,59.96,59.96,500
12/05/2001,11:19,59.89,59.89,59.89,59.89,500
12/05/2001,11:20,59.91,59.91,59.9,59.9,600
12/05/2001,11:22,59.86,59.9,59.86,59.9,500
12/05/2001,11:23,60,60,60,60,5000
12/05/2001,11:24,60,60,59.87,59.87,5600
12/05/2001,11:26,59.91,59.91,59.91,59.91,200
12/05/2001,11:29,59.9,59.9,59.9,59.9,1000
12/05/2001,11:31,59.8,59.87,59.8,59.87,700
12/05/2001,11:35,59.87,59.87,59.87,59.87,400
12/05/2001,11:38,60,60,59.92,59.92,5500
12/05/2001,11:39,59.93,60.03,59.91,60.03,12000
12/05/2001,11:40,60,60,60,60,5000
12/05/2001,11:43,60.1,60.1,60.1,60.1,200
12/05/2001,11:44,60.03,60.03,60.03,60.03,100
12/05/2001,11:47,60.03,60.03,60.03,60.03,600
12/05/2001,11:50,60.04,60.04,60.04,60.04,100
12/05/2001,11:51,60.04,60.04,60.04,60.04,500
12/05/2001,11:58,60.13,60.2,60.13,60.2,3400
12/05/2001,11:59,60.2,60.22,60.2,60.21,2600
12/05/2001,12:01,60.25,60.25,60.25,60.25,500
12/05/2001,12:02,60.23,60.23,60.23,60.23,1000
12/05/2001,12:03,60.25,60.31,60.25,60.31,2500
12/05/2001,12:04,60.34,60.35,60.32,60.35,10100
12/05/2001,12:06,60.2,60.2,60.2,60.2,500
12/05/2001,12:07,60.31,60.31,60.31,60.31,10000
12/05/2001,12:08,60.35,60.35,60.35,60.35,100
12/05/2001,12:09,60.35,60.35,60.35,60.35,2000
12/05/2001,12:10,60.26,60.26,60.26,60.26,200
12/05/2001,12:12,60.27,60.33,60.27,60.27,1100
12/05/2001,12:13,60.34,60.34,60.29,60.29,1000
12/05/2001,12:18,60.39,60.4,60.39,60.4,4000
12/05/2001,12:19,60.4,60.4,60.32,60.32,600
12/05/2001,12:21,60.34,60.34,60.34,60.34,300
12/05/2001,12:22,60.13,60.13,60.13,60.13,500
12/05/2001,12:23,60.25,60.25,60.25,60.25,500
12/05/2001,12:31,60.38,60.38,60.38,60.38,500
12/05/2001,12:32,60.22,60.22,60.22,60.22,100
12/05/2001,12:33,60.31,60.31,60.31,60.31,100
12/05/2001,12:39,60.24,60.25,60.24,60.25,2100
12/05/2001,12:40,60.24,60.24,60.23,60.23,3500
12/05/2001,12:43,60.15,60.15,60.15,60.15,100
12/05/2001,12:44,60.12,60.12,60.12,60.12,800
12/05/2001,12:45,60.12,60.12,60.12,60.12,600
12/05/2001,12:47,60.05,60.05,60.05,60.05,500
12/05/2001,12:49,59.91,59.91,59.91,59.91,200
12/05/2001,12:51,59.95,59.95,59.9,59.9,25700
12/05/2001,12:55,60.04,60.04,60.03,60.03,2100
12/05/2001,12:56,60,60,60,60,8000
12/05/2001,12:57,60,60,60,60,1500
12/05/2001,12:59,59.95,59.95,59.95,59.95,1000
12/05/2001,13:02,59.99,60,59.99,60,200
12/05/2001,13:03,59.98,59.98,59.98,59.98,2000
12/05/2001,13:04,59.9,59.9,59.9,59.9,1000
12/05/2001,13:06,59.8,59.8,59.8,59.8,4000
12/05/2001,13:07,59.71,59.71,59.71,59.71,100
12/05/2001,13:09,59.72,59.72,59.72,59.72,200
12/05/2001,13:11,59.74,59.74,59.74,59.74,100
12/05/2001,13:12,59.89,59.89,59.89,59.89,100
12/05/2001,13:13,59.89,59.89,59.89,59.89,1100
12/05/2001,13:14,59.92,59.92,59.92,59.92,1000
12/05/2001,13:15,59.89,59.89,59.89,59.89,300
12/05/2001,13:16,59.73,59.8,59.73,59.8,500
12/05/2001,13:23,59.83,59.83,59.82,59.82,2000
12/05/2001,13:30,59.73,59.85,59.73,59.85,300
12/05/2001,13:31,59.72,59.72,59.71,59.71,700
12/05/2001,13:32,59.71,59.71,59.71,59.71,500
12/05/2001,13:33,59.71,59.71,59.71,59.71,400
12/05/2001,13:36,59.71,59.71,59.7,59.7,4300
12/05/2001,13:38,59.65,59.65,59.65,59.65,500
12/05/2001,13:42,59.55,59.55,59.55,59.55,5000
12/05/2001,13:43,59.55,59.55,59.5,59.5,40000
12/05/2001,13:44,59.47,59.5,59.45,59.45,22100
12/05/2001,13:45,59.41,59.41,59.41,59.41,100
12/05/2001,13:48,59.45,59.45,59.45,59.45,300
12/05/2001,13:49,59.37,59.37,59.37,59.37,5200
12/05/2001,13:57,59.37,59.37,59.37,59.37,100
12/05/2001,13:58,59.31,59.31,59.31,59.31,100
12/05/2001,14:00,59.49,59.5,59.49,59.49,23100
12/05/2001,14:01,59.82,59.82,59.82,59.82,2500
12/05/2001,14:04,59.5,59.5,59.41,59.41,12000
12/05/2001,14:05,59.41,59.41,59.4,59.4,6000
12/05/2001,14:06,59.25,59.25,59.25,59.25,15000
12/05/2001,14:07,59.25,59.4,59.25,59.26,31000
12/05/2001,14:08,59.26,59.26,59.26,59.26,500
12/05/2001,14:09,59.27,59.35,59.27,59.35,10200
12/05/2001,14:10,59.27,59.27,59.27,59.27,9000
12/05/2001,14:11,59.4,59.41,59.39,59.41,20400
12/05/2001,14:14,59.5,59.63,59.5,59.63,7300
12/05/2001,14:16,59.63,59.63,59.62,59.62,1000
12/05/2001,14:17,59.63,59.63,59.55,59.55,10700
12/05/2001,14:19,59.51,59.51,59.51,59.51,100
12/05/2001,14:21,59.6,59.6,59.6,59.6,1000
12/05/2001,14:24,59.69,59.69,59.69,59.69,300
12/05/2001,14:28,59.53,59.53,59.51,59.51,300
12/05/2001,14:34,59.6,59.65,59.6,59.65,2000
12/05/2001,14:36,59.71,59.71,59.71,59.71,5000
12/05/2001,14:39,59.75,59.75,59.75,59.75,1000
12/05/2001,14:40,59.68,59.68,59.68,59.68,15000
12/05/2001,14:45,59.69,59.69,59.69,59.69,3800
12/05/2001,14:46,59.8,59.8,59.8,59.8,10000
12/05/2001,14:47,59.75,59.75,59.75,59.75,2000
12/05/2001,14:48,59.77,59.77,59.77,59.77,10000
12/05/2001,14:49,59.8,59.8,59.8,59.8,1000
12/05/2001,14:50,59.88,59.88,59.88,59.88,200
12/05/2001,14:51,59.9,59.91,59.81,59.91,12100
12/05/2001,14:52,59.94,59.99,59.94,59.99,5000
12/05/2001,14:53,59.99,59.99,59.99,59.99,2000
12/05/2001,14:54,60,60.1,60,60.1,1400
12/05/2001,14:56,60.09,60.09,60.09,60.09,100
12/05/2001,14:57,60,60,60,60,100
12/05/2001,14:58,59.97,59.98,59.97,59.98,600
12/05/2001,15:00,59.96,59.98,59.92,59.92,5000
12/05/2001,15:01,59.8,59.8,59.8,59.8,10000
12/05/2001,15:03,59.93,59.93,59.93,59.93,800
12/05/2001,15:08,59.86,59.86,59.86,59.86,2000
12/05/2001,15:09,59.73,59.73,59.72,59.72,400
12/05/2001,15:10,59.89,59.89,59.89,59.89,100
12/05/2001,15:13,59.66,59.66,59.66,59.66,100
12/05/2001,15:15,59.8,59.8,59.8,59.8,500
12/05/2001,15:16,59.75,59.75,59.75,59.75,300
12/05/2001,15:19,59.8,59.8,59.8,59.8,100
12/05/2001,15:20,59.8,59.8,59.8,59.8,100
12/05/2001,15:21,59.98,59.98,59.98,59.98,300
12/05/2001,15:24,59.98,59.98,59.98,59.98,100
12/05/2001,15:26,59.87,59.87,59.87,59.87,7000
12/05/2001,15:30,60,60,60,60,5700
12/05/2001,15:34,60,60,60,60,10000
12/05/2001,15:35,60,60,60,60,5000
12/05/2001,15:36,59.88,59.88,59.88,59.88,200
12/05/2001,15:38,60.11,60.11,60.11,60.11,2000
12/05/2001,15:39,60.02,60.02,60.02,60.02,100
12/05/2001,15:40,60.02,60.02,60.02,60.02,100
12/05/2001,15:43,60,60,60,60,20000
12/05/2001,15:45,59.89,59.97,59.89,59.97,900
12/05/2001,15:46,59.89,59.89,59.89,59.89,20000
12/05/2001,15:47,59.88,59.94,59.88,59.94,1300
12/05/2001,15:51,59.88,59.88,59.88,59.88,100
12/05/2001,15:52,59.84,59.84,59.84,59.84,500
12/05/2001,15:53,59.83,59.83,59.83,59.83,400
12/05/2001,15:57,59.75,59.75,59.75,59.75,2000
12/05/2001,15:58,59.8,59.9,59.8,59.9,700
12/05/2001,15:59,59.9,59.9,59.9,59.9,200
12/06/2001,09:39,59.4,59.4,59,59,10500
12/06/2001,09:40,59.5,59.5,59,59.07,3500
12/06/2001,09:41,59.03,59.03,59.03,59.03,1000
12/06/2001,09:42,59.4,59.4,59.4,59.4,5000
12/06/2001,09:43,59.14,59.23,59.14,59.23,1600
12/06/2001,09:44,59.22,59.22,59.06,59.06,2500
12/06/2001,09:45,59.01,59.01,59,59,2200
12/06/2001,09:46,58.88,59.01,58.87,58.87,9500
12/06/2001,09:47,58.86,58.95,58.85,58.95,1900
12/06/2001,09:50,59.06,59.1,59.06,59.1,2300
12/06/2001,09:51,59.11,59.11,58.99,58.99,5200
12/06/2001,09:52,58.99,58.99,58.97,58.97,6500
12/06/2001,09:53,58.85,58.85,58.81,58.81,4500
12/06/2001,09:54,58.81,58.81,58.79,58.79,5000
12/06/2001,09:55,58.79,58.8,58.72,58.72,1300
12/06/2001,10:00,58.6,58.6,58.6,58.6,9500
12/06/2001,10:01,58.51,58.51,58.51,58.51,100
12/06/2001,10:02,58.63,58.63,58.63,58.63,2000
12/06/2001,10:03,58.5,58.5,58.5,58.5,500
12/06/2001,10:04,58.37,58.37,58.33,58.33,2100
12/06/2001,10:05,58.37,58.37,58.22,58.22,2100
12/06/2001,10:06,58.23,58.33,58.23,58.33,2200
12/06/2001,10:07,58.25,58.25,58.25,58.25,500
12/06/2001,10:08,58.25,58.25,58.25,58.25,500
12/06/2001,10:09,58.3,58.3,58,58,1800
12/06/2001,10:10,58.02,58.02,58,58,18100
12/06/2001,10:11,57.91,57.91,57.91,57.91,200
12/06/2001,10:12,58.02,58.02,58.02,58.02,100
12/06/2001,10:13,58.04,58.04,58.04,58.04,3500
12/06/2001,10:14,58.04,58.1,58.04,58.1,5500
12/06/2001,10:15,58.1,58.29,58.1,58.1,13000
12/06/2001,10:16,58.3,58.43,58.25,58.25,24300
12/06/2001,10:17,58.44,58.44,58.35,58.35,25300
12/06/2001,10:18,58.43,58.43,58.43,58.43,200
12/06/2001,10:25,58.6,58.6,58.6,58.6,100000
12/06/2001,10:27,58.6,58.72,58.6,58.72,2100
12/06/2001,10:28,58.55,58.65,58.5,58.5,11300
12/06/2001,10:29,58.5,58.5,58.45,58.47,1600
12/06/2001,10:32,58.54,58.54,58.54,58.54,500
12/06/2001,10:33,58.55,58.55,58.55,58.55,1500
12/06/2001,10:37,58.59,58.59,58.59,58.59,300
12/06/2001,10:40,58.37,58.37,58.3,58.3,5000
12/06/2001,10:47,58.43,58.58,58.43,58.58,1600
12/06/2001,10:51,58.65,58.65,58.65,58.65,36800
12/06/2001,10:54,58.69,58.83,58.69,58.83,600
12/06/2001,10:58,58.72,58.72,58.72,58.72,200
12/06/2001,10:59,58.84,58.84,58.84,58.84,50000
12/06/2001,11:00,58.87,58.87,58.87,58.87,500
12/06/2001,11:01,58.95,58.95,58.95,58.95,4000
12/06/2001,11:03,59.11,59.11,59.11,59.11,4000
12/06/2001,11:04,59.08,59.08,59.08,59.08,100
12/06/2001,11:05,59.11,59.11,59.11,59.11,200
12/06/2001,11:06,59.11,59.11,59.11,59.11,1000
12/06/2001,11:07,59.02,59.02,59.01,59.01,10000
12/06/2001,11:09,59.28,59.28,59.28,59.28,4000
12/06/2001,11:15,59,59,59,59,3000
12/06/2001,11:16,59.05,59.05,59.05,59.05,100
12/06/2001,11:17,59.06,59.06,58.97,58.98,1300
12/06/2001,11:22,59,59,59,59,100
12/06/2001,11:28,58.75,58.75,58.75,58.75,1000
12/06/2001,11:29,58.69,58.69,58.69,58.69,200
12/06/2001,11:33,58.86,58.86,58.81,58.81,1900
12/06/2001,11:34,58.87,58.94,58.87,58.94,400
12/06/2001,11:37,58.91,58.91,58.91,58.91,400
12/06/2001,11:39,58.9,58.9,58.9,58.9,200
12/06/2001,11:41,58.76,58.76,58.76,58.76,300
12/06/2001,11:44,58.71,58.71,58.7,58.7,800
12/06/2001,11:46,58.72,58.72,58.72,58.72,200
12/06/2001,11:48,58.9,58.9,58.9,58.9,1000
12/06/2001,11:50,58.99,58.99,58.99,58.99,100
12/06/2001,11:52,58.98,58.98,58.98,58.98,100
12/06/2001,12:08,58.8,58.8,58.74,58.74,1100
12/06/2001,12:13,58.9,58.9,58.9,58.9,100
12/06/2001,12:15,58.8,58.8,58.8,58.8,100
12/06/2001,12:17,58.8,58.91,58.8,58.91,200
12/06/2001,12:18,58.8,58.8,58.8,58.8,100
12/06/2001,12:19,58.76,58.76,58.76,58.76,1000
12/06/2001,12:23,58.78,58.78,58.78,58.78,300
12/06/2001,12:24,58.64,58.64,58.64,58.64,100
12/06/2001,12:35,58.78,58.78,58.78,58.78,200
12/06/2001,12:39,58.75,58.75,58.75,58.75,1000
12/06/2001,12:40,58.75,58.75,58.7,58.7,300
12/06/2001,12:41,58.75,58.75,58.75,58.75,200
12/06/2001,12:46,58.79,58.79,58.79,58.79,400
12/06/2001,12:57,58.87,58.87,58.87,58.87,1000
12/06/2001,13:00,58.89,58.89,58.89,58.89,1000
12/06/2001,13:03,58.66,58.66,58.66,58.66,3000
12/06/2001,13:04,58.61,58.61,58.61,58.61,2000
12/06/2001,13:05,58.6,58.6,58.6,58.6,100
12/06/2001,13:07,58.5,58.5,58.5,58.5,15000
12/06/2001,13:08,58.49,58.49,58.49,58.49,4000
12/06/2001,13:11,58.45,58.45,58.45,58.45,2000
12/06/2001,13:12,58.46,58.54,58.46,58.54,600
12/06/2001,13:13,58.51,58.51,58.51,58.51,1500
12/06/2001,13:19,58.46,58.52,58.46,58.52,300
12/06/2001,13:20,58.45,58.45,58.45,58.45,200
12/06/2001,13:22,58.54,58.54,58.54,58.54,1500
12/06/2001,13:30,58.29,58.29,58.29,58.29,2000
12/06/2001,13:31,58.25,58.25,58.25,58.25,3400
12/06/2001,13:33,58.35,58.35,58.35,58.35,2000
12/06/2001,13:34,58.35,58.35,58.35,58.35,9000
12/06/2001,13:35,58.39,58.39,58.39,58.39,1000
12/06/2001,13:36,58.46,58.46,58.28,58.28,5300
12/06/2001,13:37,58.26,58.26,58.26,58.26,200
12/06/2001,13:40,58.26,58.26,58.21,58.21,700
12/06/2001,13:41,58.2,58.2,58.2,58.2,100
12/06/2001,13:43,58.33,58.33,58.33,58.33,600
12/06/2001,13:44,58.63,58.64,58.59,58.59,14500
12/06/2001,13:46,58.23,58.23,58.23,58.23,200
12/06/2001,13:52,58.5,58.5,58.5,58.5,200
12/06/2001,13:55,58.35,58.35,58.35,58.35,300
12/06/2001,13:57,58.34,58.34,58.34,58.34,200
12/06/2001,14:00,58.46,58.46,58.46,58.46,200
12/06/2001,14:01,58.41,58.41,58.41,58.41,1500
12/06/2001,14:03,58.29,58.39,58.29,58.39,3500
12/06/2001,14:06,58.25,58.25,58.22,58.22,2500
12/06/2001,14:07,58.2,58.2,58.2,58.2,900
12/06/2001,14:08,58.2,58.2,58.2,58.2,1000
12/06/2001,14:13,58.33,58.33,58.33,58.33,2000
12/06/2001,14:20,58.21,58.21,58.21,58.21,2000
12/06/2001,14:22,58.15,58.15,58.15,58.15,1500
12/06/2001,14:23,58.15,58.15,58.14,58.14,4000
12/06/2001,14:24,58.14,58.14,58.14,58.14,2000
12/06/2001,14:25,58.09,58.1,58.07,58.07,32100
12/06/2001,14:26,58.1,58.1,58.1,58.1,3500
12/06/2001,14:27,58.1,58.1,58.1,58.1,2000
12/06/2001,14:28,58.07,58.13,58.07,58.13,18500
12/06/2001,14:33,58.06,58.06,57.95,57.95,3000
12/06/2001,14:36,58.14,58.14,58.14,58.14,100
12/06/2001,14:42,58.1,58.1,58.1,58.1,800
12/06/2001,14:43,58.1,58.1,58.1,58.1,11200
12/06/2001,14:46,58.2,58.2,58.2,58.2,2000
12/06/2001,14:48,58.23,58.23,58.23,58.23,5000
12/06/2001,14:54,58.03,58.03,58.03,58.03,20000
12/06/2001,14:56,57.96,57.96,57.95,57.95,14200
12/06/2001,14:57,57.99,57.99,57.99,57.99,3000
12/06/2001,14:58,57.95,57.95,57.95,57.95,20000
12/06/2001,14:59,57.92,57.92,57.92,57.92,10000
12/06/2001,15:00,57.92,57.95,57.92,57.95,700
12/06/2001,15:01,57.94,57.94,57.94,57.94,20000
12/06/2001,15:02,57.95,57.95,57.95,57.95,15000
12/06/2001,15:03,57.95,57.95,57.95,57.95,5000
12/06/2001,15:04,58,58.08,57.96,58.08,17400
12/06/2001,15:05,58.03,58.08,58.02,58.05,19100
12/06/2001,15:06,57.92,57.92,57.92,57.92,20000
12/06/2001,15:07,57.97,57.97,57.93,57.96,3000
12/06/2001,15:08,57.95,57.95,57.92,57.92,21000
12/06/2001,15:09,57.95,57.95,57.95,57.95,2000
12/06/2001,15:10,58,58,58,58,8000
12/06/2001,15:11,58,58,57.98,57.98,4700
12/06/2001,15:12,57.99,57.99,57.99,57.99,1000
12/06/2001,15:13,57.91,57.91,57.91,57.91,1100
12/06/2001,15:14,57.9,57.9,57.85,57.85,2000
12/06/2001,15:15,57.76,57.76,57.76,57.76,7000
12/06/2001,15:16,57.75,57.75,57.75,57.75,30000
12/06/2001,15:17,57.77,57.77,57.75,57.75,21000
12/06/2001,15:18,57.7,57.82,57.7,57.82,9200
12/06/2001,15:19,57.84,57.84,57.84,57.84,3000
12/06/2001,15:21,57.9,57.9,57.89,57.9,4000
12/06/2001,15:23,57.81,57.81,57.81,57.81,200
12/06/2001,15:24,57.8,57.8,57.8,57.8,2000
12/06/2001,15:25,57.84,57.84,57.84,57.84,100
12/06/2001,15:27,57.75,57.75,57.75,57.75,1500
12/06/2001,15:28,57.71,57.71,57.71,57.71,1000
12/06/2001,15:30,57.62,57.62,57.62,57.62,3000
12/06/2001,15:31,57.6,57.73,57.6,57.73,19000
12/06/2001,15:34,57.6,57.6,57.58,57.58,10100
12/06/2001,15:35,57.6,57.61,57.6,57.6,11100
12/06/2001,15:36,57.6,57.6,57.5,57.5,21700
12/06/2001,15:37,57.5,57.5,57.5,57.5,37500
12/06/2001,15:38,57.48,57.48,57.3,57.31,13200
12/06/2001,15:39,57.32,57.46,57.32,57.32,6100
12/06/2001,15:41,57.34,57.34,57.34,57.34,500
12/06/2001,15:42,57.49,57.49,57.34,57.34,3000
12/06/2001,15:43,57.52,57.58,57.52,57.58,8500
12/06/2001,15:45,57.6,57.6,57.6,57.6,2000
12/06/2001,15:46,57.64,57.64,57.64,57.64,7500
12/06/2001,15:47,57.7,57.7,57.64,57.64,6500
12/06/2001,15:48,57.7,57.7,57.7,57.7,100
12/06/2001,15:51,57.71,57.75,57.71,57.75,20000
12/06/2001,15:52,57.63,57.63,57.63,57.63,5800
12/06/2001,15:53,57.79,57.79,57.79,57.79,100
12/06/2001,15:56,57.66,57.74,57.66,57.74,17000
12/06/2001,15:58,57.55,57.55,57.53,57.53,400
12/06/2001,15:59,57.54,57.54,57.54,57.54,1000
12/07/2001,09:38,57,57,57,57,9400
12/07/2001,09:40,57.03,57.03,56.85,56.85,500
12/07/2001,09:42,57,57,57,57,1500
12/07/2001,09:46,56.59,56.61,56.59,56.61,3000
12/07/2001,09:48,56.62,56.75,56.62,56.75,77300
12/07/2001,09:49,56.7,56.7,56.7,56.7,100
12/07/2001,09:50,56.7,56.7,56.7,56.7,1000
12/07/2001,09:51,56.7,56.7,56.7,56.7,25000
12/07/2001,09:52,56.68,56.68,56.68,56.68,500
12/07/2001,09:53,56.6,56.6,56.6,56.6,7000
12/07/2001,09:54,56.52,56.52,56.52,56.52,25000
12/07/2001,09:55,56.65,56.65,56.65,56.65,25000
12/07/2001,09:56,56.52,56.52,56.52,56.52,2000
12/07/2001,09:57,56.52,56.59,56.52,56.53,13200
12/07/2001,09:58,56.59,56.59,56.55,56.55,26000
12/07/2001,09:59,56.64,56.64,56.64,56.64,300
12/07/2001,10:00,56.65,56.65,56.52,56.52,25200
12/07/2001,10:01,56.73,56.73,56.73,56.73,6000
12/07/2001,10:02,56.75,56.82,56.75,56.82,300
12/07/2001,10:03,56.74,56.74,56.74,56.74,2000
12/07/2001,10:04,56.74,56.75,56.74,56.75,28100
12/07/2001,10:06,56.45,56.45,56.45,56.45,3000
12/07/2001,10:07,56.45,56.45,56.35,56.35,147600
12/07/2001,10:08,56.35,56.35,56.35,56.35,50000
12/07/2001,10:09,56.07,56.07,56.07,56.07,100
12/07/2001,10:10,56.3,56.3,56.3,56.3,35000
12/07/2001,10:11,56.42,56.42,56.33,56.33,1800
12/07/2001,10:14,56.41,56.41,56.41,56.41,400
12/07/2001,10:15,56.45,56.45,56.45,56.45,12300
12/07/2001,10:16,56.63,56.63,56.63,56.63,2000
12/07/2001,10:20,56.61,56.61,56.6,56.61,11500
12/07/2001,10:21,56.59,56.59,56.45,56.46,63100
12/07/2001,10:22,56.45,56.45,56.43,56.43,5000
12/07/2001,10:24,56.4,56.4,56.4,56.4,90500
12/07/2001,10:25,56.4,56.4,56.4,56.4,10000
12/07/2001,10:32,56.35,56.49,56.35,56.35,80200
12/07/2001,10:33,56.35,56.35,56.35,56.35,20000
12/07/2001,10:34,56.27,56.27,56.27,56.27,1000
12/07/2001,10:38,56.39,56.39,56.39,56.39,100
12/07/2001,10:40,56.39,56.39,56.25,56.25,2100
12/07/2001,10:41,56.21,56.21,56.21,56.21,3000
12/07/2001,10:43,56.44,56.44,56.44,56.44,200
12/07/2001,10:46,56.3,56.3,56.3,56.3,5000
12/07/2001,10:49,56.3,56.3,56.3,56.3,2100
12/07/2001,10:56,56.22,56.22,56.21,56.21,3100
12/07/2001,10:58,56.11,56.11,56.06,56.06,3100
12/07/2001,10:59,56.04,56.04,55.95,55.95,47200
12/07/2001,11:00,55.95,55.95,55.9,55.9,800
12/07/2001,11:01,55.98,55.98,55.98,55.98,600
12/07/2001,11:02,55.9,55.9,55.9,55.9,1000
12/07/2001,11:07,55.85,55.99,55.85,55.99,15200
12/07/2001,11:08,55.99,55.99,55.86,55.86,8400
12/07/2001,11:09,55.99,55.99,55.86,55.95,500
12/07/2001,11:10,55.98,55.98,55.86,55.98,300
12/07/2001,11:12,55.86,55.87,55.85,55.87,6600
12/07/2001,11:13,55.9,55.9,55.9,55.9,1500
12/07/2001,11:14,55.9,55.9,55.88,55.88,11500
12/07/2001,11:16,55.88,55.88,55.88,55.88,2000
12/07/2001,11:21,55.88,55.95,55.88,55.95,1100
12/07/2001,11:22,55.85,55.85,55.85,55.85,800
12/07/2001,11:23,55.86,55.86,55.86,55.86,2000
12/07/2001,11:26,55.81,55.81,55.71,55.71,400
12/07/2001,11:27,55.62,55.62,55.62,55.62,500
12/07/2001,11:28,55.62,55.62,55.62,55.62,5000
12/07/2001,11:29,55.58,55.58,55.58,55.58,200
12/07/2001,11:30,55.64,55.64,55.64,55.64,100
12/07/2001,11:31,55.51,55.51,55.5,55.5,3000
12/07/2001,11:32,55.49,55.49,55.49,55.49,8000
12/07/2001,11:34,55.25,55.25,55.24,55.24,5000
12/07/2001,11:35,55.25,55.25,55.25,55.25,100
12/07/2001,11:37,55.26,55.26,55.26,55.26,100
12/07/2001,11:38,55.25,55.29,55.24,55.29,40100
12/07/2001,11:39,55.1,55.1,55.1,55.1,5000
12/07/2001,11:40,55.21,55.21,55.2,55.2,200
12/07/2001,11:41,55.08,55.1,55.08,55.1,1100
12/07/2001,11:42,55,55,54.89,54.89,5300
12/07/2001,11:45,54.9,54.9,54.9,54.9,100
12/07/2001,11:47,54.74,54.74,54.74,54.74,8200
12/07/2001,11:48,54.75,54.75,54.64,54.64,4100
12/07/2001,11:50,54.69,54.69,54.59,54.59,600
12/07/2001,11:51,54.59,54.6,54.42,54.42,12500
12/07/2001,11:54,54.35,54.35,54.35,54.35,700
12/07/2001,11:55,54.51,54.51,54.51,54.51,3000
12/07/2001,11:56,54.6,54.6,54.6,54.6,5200
12/07/2001,11:57,54.61,54.67,54.6,54.67,15800
12/07/2001,11:58,54.67,54.72,54.6,54.72,9200
12/07/2001,12:00,54.74,54.75,54.74,54.75,3200
12/07/2001,12:02,54.75,54.75,54.75,54.75,100
12/07/2001,12:04,54.8,54.8,54.79,54.79,7000
12/07/2001,12:05,54.79,54.79,54.56,54.56,5000
12/07/2001,12:06,54.73,54.73,54.64,54.64,2200
12/07/2001,12:07,54.64,54.64,54.62,54.62,4500
12/07/2001,12:10,54.47,54.47,54.47,54.47,100
12/07/2001,12:11,54.42,54.42,54.42,54.42,1500
12/07/2001,12:12,54.5,54.5,54.5,54.5,3200
12/07/2001,12:13,54.36,54.54,54.36,54.54,300
12/07/2001,12:14,54.45,54.45,54.45,54.45,200
12/07/2001,12:16,54.52,54.56,54.5,54.56,4100
12/07/2001,12:18,54.75,54.75,54.75,54.75,300
12/07/2001,12:20,54.85,54.85,54.85,54.85,2000
12/07/2001,12:21,54.85,54.9,54.85,54.9,500
12/07/2001,12:23,54.95,54.95,54.95,54.95,2000
12/07/2001,12:24,55.06,55.06,55.06,55.06,2700
12/07/2001,12:25,54.89,54.89,54.89,54.89,2000
12/07/2001,12:26,54.86,54.99,54.86,54.99,4100
12/07/2001,12:28,55.05,55.05,55.05,55.05,200
12/07/2001,12:29,55.05,55.05,55.04,55.04,1100
12/07/2001,12:30,54.85,54.85,54.85,54.85,300
12/07/2001,12:31,54.84,54.84,54.84,54.84,2000
12/07/2001,12:36,54.87,54.99,54.86,54.99,4300
12/07/2001,12:37,54.99,54.99,54.99,54.99,2000
12/07/2001,12:40,54.98,54.98,54.9,54.91,500
12/07/2001,12:41,54.88,54.88,54.88,54.88,2000
12/07/2001,12:43,54.85,54.85,54.85,54.85,200
12/07/2001,12:44,54.99,54.99,54.99,54.99,300
12/07/2001,12:47,55.18,55.18,55.18,55.18,4000
12/07/2001,12:49,55.3,55.3,55.25,55.25,9900
12/07/2001,12:51,55.33,55.33,55.25,55.25,1000
12/07/2001,12:55,55.33,55.38,55.33,55.38,36000
12/07/2001,12:58,55.45,55.45,55.3,55.38,18200
12/07/2001,12:59,55.47,55.47,55.47,55.47,100
12/07/2001,13:00,55.56,55.56,55.56,55.56,3700
12/07/2001,13:01,55.62,55.62,55.48,55.48,1500
12/07/2001,13:04,55.41,55.6,55.41,55.6,1700
12/07/2001,13:05,55.6,55.6,55.6,55.6,100
12/07/2001,13:06,55.61,55.64,55.48,55.64,27500
12/07/2001,13:09,55.67,55.67,55.67,55.67,2000
12/07/2001,13:10,55.68,55.68,55.68,55.68,25000
12/07/2001,13:11,55.62,55.62,55.62,55.62,12500
12/07/2001,13:12,55.65,55.66,55.65,55.66,12800
12/07/2001,13:13,55.82,55.86,55.72,55.82,8000
12/07/2001,13:14,55.86,55.89,55.86,55.89,6000
12/07/2001,13:15,55.97,55.99,55.97,55.99,2500
12/07/2001,13:16,55.99,55.99,55.88,55.88,4100
12/07/2001,13:17,55.98,55.99,55.98,55.99,11800
12/07/2001,13:18,56,56.1,56,56.1,1700
12/07/2001,13:20,56.1,56.1,56.1,56.1,3000
12/07/2001,13:21,56.1,56.1,56.1,56.1,7000
12/07/2001,13:22,56.1,56.1,56.1,56.1,2000
12/07/2001,13:23,56.1,56.19,56.1,56.19,4400
12/07/2001,13:25,56.2,56.2,56.18,56.2,7300
12/07/2001,13:27,56.2,56.2,56.2,56.2,400
12/07/2001,13:28,56.2,56.2,56.15,56.15,12400
12/07/2001,13:29,56.2,56.2,56.2,56.2,5000
12/07/2001,13:30,56.25,56.25,56.25,56.25,100
12/07/2001,13:31,56.25,56.3,56.25,56.3,3100
12/07/2001,13:33,56.39,56.39,56.39,56.39,2300
12/07/2001,13:34,56.26,56.26,56.26,56.26,2500
12/07/2001,13:35,56.26,56.26,56.17,56.17,6700
12/07/2001,13:36,56.23,56.23,56.23,56.23,2700
12/07/2001,13:37,56.03,56.1,56.03,56.1,1900
12/07/2001,13:38,56.09,56.1,56.09,56.1,300
12/07/2001,13:39,56.04,56.04,56.04,56.04,1000
12/07/2001,13:40,56.26,56.26,56.26,56.26,1400
12/07/2001,13:43,56.08,56.08,56.08,56.08,100
12/07/2001,13:44,56.2,56.2,56.2,56.2,1000
12/07/2001,13:47,56.19,56.19,56.19,56.19,100
12/07/2001,13:48,56.15,56.15,56.15,56.15,2700
12/07/2001,13:49,56.14,56.14,56.14,56.14,100
12/07/2001,13:50,56,56,56,56,2100
12/07/2001,13:51,56,56,56,56,2000
12/07/2001,13:52,56,56,56,56,1000
12/07/2001,13:55,55.93,55.93,55.93,55.93,1500
12/07/2001,13:56,55.93,55.93,55.87,55.87,1900
12/07/2001,13:59,55.92,55.92,55.92,55.92,100
12/07/2001,14:07,55.87,55.87,55.87,55.87,1200
12/07/2001,14:10,55.73,55.73,55.68,55.68,4000
12/07/2001,14:17,55.81,55.81,55.81,55.81,100
12/07/2001,14:23,56,56,56,56,200
12/07/2001,14:24,56.06,56.06,56.06,56.06,2700
12/07/2001,14:26,55.89,55.9,55.89,55.9,1100
12/07/2001,14:28,56.06,56.06,56.06,56.06,5000
12/07/2001,14:31,56,56,56,56,1500
12/07/2001,14:36,56.08,56.08,56.08,56.08,2700
12/07/2001,14:37,55.98,56.08,55.98,56.08,300
12/07/2001,14:38,55.96,55.96,55.85,55.85,1400
12/07/2001,14:39,55.94,55.94,55.94,55.94,5000
12/07/2001,14:42,55.79,55.79,55.6,55.66,7100
12/07/2001,14:43,55.6,55.6,55.6,55.6,2000
12/07/2001,14:44,55.73,55.73,55.73,55.73,100
12/07/2001,14:45,55.85,55.85,55.85,55.85,1000
12/07/2001,14:48,55.65,55.65,55.65,55.65,200
12/07/2001,14:49,55.75,55.75,55.75,55.75,100
12/07/2001,14:58,55.93,55.93,55.93,55.93,3000
12/07/2001,14:59,55.92,55.95,55.92,55.95,8500
12/07/2001,15:00,56,56,56,56,5000
12/07/2001,15:01,56,56,56,56,2000
12/07/2001,15:03,56.17,56.17,56.17,56.17,3000
12/07/2001,15:04,56.24,56.24,56.24,56.24,30000
12/07/2001,15:05,56.3,56.3,56.25,56.25,60000
12/07/2001,15:06,56.38,56.38,56.33,56.33,11000
12/07/2001,15:07,56.28,56.28,56.28,56.28,300
12/07/2001,15:08,56.33,56.33,56.25,56.33,2300
12/07/2001,15:12,56.32,56.32,56.32,56.32,2700
12/07/2001,15:14,56.35,56.35,56.2,56.2,300
12/07/2001,15:16,56.42,56.42,56.42,56.42,2000
12/07/2001,15:22,56.39,56.39,56.39,56.39,100
12/07/2001,15:23,56.36,56.36,56.36,56.36,2500
12/07/2001,15:24,56.36,56.36,56.25,56.25,19600
12/07/2001,15:25,56.22,56.25,56.22,56.25,9400
12/07/2001,15:26,56.09,56.11,56.09,56.11,2500
12/07/2001,15:27,56.15,56.15,56.15,56.15,15000
12/07/2001,15:30,56.15,56.15,56.15,56.15,11300
12/07/2001,15:31,56.12,56.12,56.05,56.05,15000
12/07/2001,15:32,56.05,56.05,56,56,7000
12/07/2001,15:33,56.01,56.01,56.01,56.01,2000
12/07/2001,15:34,56,56,56,56,1500
12/07/2001,15:36,56.05,56.05,56.05,56.05,2700
12/07/2001,15:37,55.77,55.77,55.77,55.77,1000
12/07/2001,15:38,55.85,55.85,55.85,55.85,2000
12/07/2001,15:40,55.93,55.93,55.93,55.93,900
12/07/2001,15:41,56.07,56.07,56.07,56.07,2000
12/07/2001,15:42,55.93,55.93,55.93,55.93,300
12/07/2001,15:45,56.05,56.05,56.05,56.05,2000
12/07/2001,15:47,56.1,56.1,56.1,56.1,100
12/07/2001,15:49,56,56,56,56,10000
12/07/2001,15:50,55.9,55.9,55.9,55.9,200
12/07/2001,15:51,55.9,56,55.88,56,8100
12/07/2001,15:52,55.89,55.89,55.89,55.89,800
12/07/2001,15:53,55.8,55.8,55.8,55.8,100
12/07/2001,15:55,55.94,55.95,55.94,55.95,500
12/07/2001,15:56,55.99,55.99,55.99,55.99,200
12/07/2001,15:57,56,56,55.95,55.95,1900
12/07/2001,15:58,55.87,55.87,55.86,55.86,200
12/07/2001,15:59,55.81,55.81,55.81,55.81,100
12/07/2001,17:52,56.85,56.85,56.85,56.85,1000
12/10/2001,09:37,56.05,56.05,56.05,56.05,700
12/10/2001,09:40,56.13,56.13,55.8,55.8,5100
12/10/2001,09:41,55.8,55.9,55.8,55.9,4100
12/10/2001,09:46,55.88,55.88,55.81,55.81,15500
12/10/2001,09:47,55.76,55.76,55.76,55.76,18000
12/10/2001,09:49,55.87,55.87,55.87,55.87,3000
12/10/2001,09:52,55.7,55.7,55.7,55.7,2000
12/10/2001,09:54,55.85,55.85,55.8,55.8,500
12/10/2001,09:55,55.6,55.67,55.6,55.67,1900
12/10/2001,09:57,55.7,55.72,55.61,55.72,7600
12/10/2001,09:58,55.77,55.77,55.77,55.77,3000
12/10/2001,09:59,55.83,55.9,55.83,55.9,5500
12/10/2001,10:00,55.85,55.99,55.84,55.99,61000
12/10/2001,10:01,55.85,55.85,55.76,55.76,19000
12/10/2001,10:04,55.69,55.8,55.68,55.71,22000
12/10/2001,10:05,55.71,55.71,55.65,55.65,4000
12/10/2001,10:06,55.63,55.63,55.61,55.61,3000
12/10/2001,10:09,55.6,55.6,55.6,55.6,7000
12/10/2001,10:10,55.69,55.8,55.69,55.8,700
12/10/2001,10:12,55.6,55.6,55.6,55.6,700
12/10/2001,10:13,55.6,55.6,55.6,55.6,300
12/10/2001,10:22,55.74,55.74,55.74,55.74,24300
12/10/2001,10:23,55.83,55.83,55.83,55.83,1500
12/10/2001,10:24,55.81,55.83,55.81,55.83,7600
12/10/2001,10:25,55.95,55.95,55.95,55.95,5000
12/10/2001,10:27,55.75,55.75,55.75,55.75,2500
12/10/2001,10:30,55.72,55.72,55.72,55.72,300
12/10/2001,10:31,55.72,55.72,55.72,55.72,400
12/10/2001,10:37,55.8,55.8,55.8,55.8,400
12/10/2001,10:38,55.8,55.8,55.8,55.8,400
12/10/2001,10:50,56,56,56,56,300
12/10/2001,10:54,56.1,56.23,56.1,56.23,27000
12/10/2001,10:55,56.06,56.06,56.06,56.06,2000
12/10/2001,10:56,55.95,55.95,55.95,55.95,500
12/10/2001,10:58,56.08,56.08,56.08,56.08,1000
12/10/2001,11:21,56.29,56.29,56.29,56.29,100
12/10/2001,11:24,56.51,56.51,56.51,56.51,2700
12/10/2001,11:26,56.59,56.59,56.59,56.59,500
12/10/2001,11:36,56.59,56.59,56.59,56.59,2700
12/10/2001,11:37,56.47,56.47,56.47,56.47,100
12/10/2001,11:38,56.53,56.53,56.53,56.53,300
12/10/2001,11:40,56.5,56.5,56.5,56.5,400
12/10/2001,11:47,56.49,56.49,56.49,56.49,100
12/10/2001,11:53,56.4,56.4,56.4,56.4,100
12/10/2001,11:54,56.47,56.47,56.47,56.47,500
12/10/2001,11:58,56.39,56.44,56.39,56.44,3100
12/10/2001,11:59,56.41,56.41,56.41,56.41,1000
12/10/2001,12:06,56.41,56.41,56.41,56.41,200
12/10/2001,12:09,56.14,56.14,56.14,56.14,500
12/10/2001,12:11,56.26,56.32,56.26,56.32,200
12/10/2001,12:16,56.19,56.19,56.19,56.19,100
12/10/2001,12:17,56.25,56.25,56.22,56.22,6000
12/10/2001,12:25,56.08,56.08,56.08,56.08,100
12/10/2001,12:27,56.18,56.18,56.18,56.18,1000
12/10/2001,12:28,56.18,56.18,56.18,56.18,7300
12/10/2001,12:39,56.33,56.33,56.33,56.33,37000
12/10/2001,12:43,56.31,56.31,56.31,56.31,3000
12/10/2001,12:47,56.27,56.27,56.26,56.26,6500
12/10/2001,12:52,56.26,56.26,56.26,56.26,2900
12/10/2001,12:59,56.09,56.09,56.03,56.03,2700
12/10/2001,13:00,56.01,56.01,56.01,56.01,7900
12/10/2001,13:01,55.99,55.99,55.99,55.99,7500
12/10/2001,13:02,55.98,55.98,55.98,55.98,100
12/10/2001,13:05,55.87,55.87,55.87,55.87,2000
12/10/2001,13:06,55.92,55.92,55.92,55.92,100
12/10/2001,13:15,55.95,55.95,55.95,55.95,1200
12/10/2001,13:19,55.88,55.88,55.88,55.88,1000
12/10/2001,13:32,55.83,55.83,55.83,55.83,800
12/10/2001,13:39,55.89,55.89,55.89,55.89,1000
12/10/2001,13:40,55.87,55.87,55.87,55.87,200
12/10/2001,13:49,55.71,55.75,55.71,55.75,3200
12/10/2001,13:54,55.76,55.76,55.76,55.76,3000
12/10/2001,14:01,55.65,55.65,55.65,55.65,6000
12/10/2001,14:03,55.65,55.65,55.65,55.65,1500
12/10/2001,14:04,55.68,55.68,55.68,55.68,1000
12/10/2001,14:05,55.7,55.7,55.68,55.68,5400
12/10/2001,14:09,55.75,55.75,55.75,55.75,2000
12/10/2001,14:10,55.84,55.84,55.84,55.84,100
12/10/2001,14:25,55.87,55.87,55.87,55.87,100
12/10/2001,14:27,55.8,55.8,55.8,55.8,100
12/10/2001,14:28,55.85,55.87,55.85,55.87,20100
12/10/2001,14:29,55.85,55.85,55.8,55.85,14300
12/10/2001,14:30,55.85,55.85,55.85,55.85,6000
12/10/2001,14:31,55.9,55.9,55.9,55.9,10000
12/10/2001,14:34,56.05,56.05,56.05,56.05,500
12/10/2001,14:35,55.95,55.95,55.95,55.95,160000
12/10/2001,14:36,56.05,56.05,56.05,56.05,10000
12/10/2001,14:37,56.14,56.14,56.14,56.14,2900
12/10/2001,14:38,56.06,56.06,56.06,56.06,200
12/10/2001,14:39,56.09,56.09,56.09,56.09,1300
12/10/2001,14:40,56.05,56.05,56.05,56.05,10000
12/10/2001,14:42,55.96,55.96,55.96,55.96,3000
12/10/2001,14:43,55.96,55.96,55.96,55.96,500
12/10/2001,14:53,55.94,55.94,55.94,55.94,200
12/10/2001,14:54,56.03,56.03,56.03,56.03,1000
12/10/2001,14:57,55.95,55.95,55.95,55.95,10000
12/10/2001,14:58,55.94,55.94,55.94,55.94,2000
12/10/2001,14:59,55.89,55.89,55.89,55.89,3000
12/10/2001,15:00,55.88,55.88,55.85,55.85,14000
12/10/2001,15:01,55.75,55.75,55.75,55.75,25000
12/10/2001,15:05,55.74,55.74,55.74,55.74,1000
12/10/2001,15:06,55.85,55.85,55.85,55.85,200
12/10/2001,15:08,55.8,55.8,55.72,55.72,3600
12/10/2001,15:11,55.7,55.7,55.7,55.7,10000
12/10/2001,15:15,55.6,55.6,55.6,55.6,10000
12/10/2001,15:18,55.51,55.51,55.5,55.5,400
12/10/2001,15:19,55.41,55.41,55.41,55.41,800
12/10/2001,15:20,55.4,55.4,55.4,55.4,2000
12/10/2001,15:22,55.49,55.49,55.49,55.49,4000
12/10/2001,15:23,55.51,55.51,55.51,55.51,5000
12/10/2001,15:25,55.63,55.63,55.63,55.63,1000
12/10/2001,15:26,55.43,55.43,55.43,55.43,100
12/10/2001,15:28,55.43,55.43,55.43,55.43,3000
12/10/2001,15:34,55.43,55.43,55.43,55.43,3000
12/10/2001,15:38,55.43,55.43,55.43,55.43,200
12/10/2001,15:39,55.3,55.34,55.3,55.34,1500
12/10/2001,15:41,55.35,55.35,55.35,55.35,4000
12/10/2001,15:42,55.35,55.35,55.35,55.35,400
12/10/2001,15:43,55.35,55.35,55.35,55.35,3600
12/10/2001,15:45,55.4,55.4,55.3,55.3,3100
12/10/2001,15:48,55.25,55.25,55.25,55.25,5000
12/10/2001,15:51,55.22,55.22,55.22,55.22,400
12/10/2001,15:59,55.4,55.4,55.4,55.4,1000
12/10/2001,16:00,55.44,55.46,55.44,55.46,6000
12/10/2001,16:01,55.46,55.5,55.44,55.5,31000
12/11/2001,09:39,55.45,55.45,55.45,55.45,4000
12/11/2001,09:41,55.11,55.11,55.11,55.11,5000
12/11/2001,09:42,55.08,55.08,55.01,55.01,2600
12/11/2001,09:44,55.33,55.33,55.33,55.33,1000
12/11/2001,09:46,55.41,55.41,55.41,55.41,200
12/11/2001,09:47,55.44,55.44,55.37,55.37,11000
12/11/2001,09:48,55.28,55.38,55.25,55.38,16300
12/11/2001,09:52,55.45,55.45,55.45,55.45,100
12/11/2001,09:53,55.28,55.28,55.28,55.28,2000
12/11/2001,09:54,55.28,55.28,55.28,55.28,700
12/11/2001,09:57,55.3,55.3,55.3,55.3,1000
12/11/2001,10:00,55.33,55.33,55.33,55.33,3000
12/11/2001,10:01,55.33,55.33,55.33,55.33,500
12/11/2001,10:02,55.33,55.33,55.33,55.33,500
12/11/2001,10:03,55.18,55.18,55.18,55.18,700
12/11/2001,10:04,55.07,55.07,55.04,55.07,19700
12/11/2001,10:05,54.9,55.1,54.9,55.1,6000
12/11/2001,10:06,55.09,55.09,55.09,55.09,3000
12/11/2001,10:08,55.13,55.13,55,55,3000
12/11/2001,10:12,55.01,55.01,55.01,55.01,100
12/11/2001,10:15,55.11,55.11,55.1,55.1,200
12/11/2001,10:22,55.01,55.01,55.01,55.01,300
12/11/2001,10:25,55.02,55.02,55.02,55.02,1000
12/11/2001,10:31,55.06,55.15,55.06,55.15,5300
12/11/2001,10:35,55.36,55.36,55.33,55.33,1400
12/11/2001,10:36,55.33,55.39,55.33,55.39,3000
12/11/2001,10:37,55.39,55.39,55.39,55.39,300
12/11/2001,10:38,55.38,55.38,55.38,55.38,200
12/11/2001,10:39,55.35,55.35,55.27,55.27,1200
12/11/2001,10:40,55.24,55.24,55.24,55.24,300
12/11/2001,10:41,55.24,55.24,55.24,55.24,3100
12/11/2001,10:42,55.24,55.24,55.24,55.24,300
12/11/2001,10:45,54.98,55.05,54.97,54.97,3100
12/11/2001,10:46,55.05,55.05,55.05,55.05,400
12/11/2001,10:48,55,55,55,55,500
12/11/2001,10:50,55,55,55,55,100
12/11/2001,10:51,55,55,55,55,200
12/11/2001,10:52,54.98,54.98,54.98,54.98,500
12/11/2001,10:53,54.97,54.97,54.88,54.88,2300
12/11/2001,10:54,54.85,54.85,54.85,54.85,1000
12/11/2001,10:55,54.83,54.83,54.83,54.83,400
12/11/2001,10:57,54.84,54.84,54.84,54.84,500
12/11/2001,10:58,54.82,54.82,54.82,54.82,400
12/11/2001,11:00,54.96,54.96,54.96,54.96,700
12/11/2001,11:01,55.05,55.05,55.05,55.05,3000
12/11/2001,11:03,55.08,55.08,55.08,55.08,100
12/11/2001,11:05,55.03,55.03,55.03,55.03,200
12/11/2001,11:09,54.99,54.99,54.99,54.99,1000
12/11/2001,11:13,55,55,55,55,4000
12/11/2001,11:15,55.05,55.05,55.05,55.05,200
12/11/2001,11:21,55.18,55.18,55.18,55.18,3000
12/11/2001,11:22,55.16,55.16,55.16,55.16,200
12/11/2001,11:23,55.19,55.2,55.19,55.2,600
12/11/2001,11:25,55.09,55.09,55.09,55.09,100
12/11/2001,11:27,55.08,55.08,55.08,55.08,1000
12/11/2001,11:30,55.08,55.08,55.08,55.08,2000
12/11/2001,11:36,55.15,55.15,55.15,55.15,600
12/11/2001,11:38,55.3,55.3,55.3,55.3,500
12/11/2001,11:42,55.29,55.29,55.29,55.29,1000
12/11/2001,11:43,55.29,55.29,55.29,55.29,1900
12/11/2001,11:46,55.36,55.36,55.36,55.36,1500
12/11/2001,11:49,55.28,55.28,55.28,55.28,4000
12/11/2001,11:53,55.35,55.35,55.35,55.35,500
12/11/2001,11:56,55.33,55.33,55.33,55.33,100
12/11/2001,11:58,55.22,55.22,55.22,55.22,1100
12/11/2001,12:01,55.5,55.5,55.5,55.5,6000
12/11/2001,12:04,55.62,55.65,55.62,55.65,11500
12/11/2001,12:05,55.59,55.59,55.59,55.59,3000
12/11/2001,12:10,55.64,55.67,55.64,55.67,3000
12/11/2001,12:12,55.56,55.56,55.56,55.56,300
12/11/2001,12:14,55.7,55.7,55.7,55.7,1300
12/11/2001,12:24,55.54,55.55,55.54,55.55,3500
12/11/2001,12:34,55.54,55.54,55.54,55.54,500
12/11/2001,12:35,55.43,55.43,55.43,55.43,2000
12/11/2001,12:42,55.48,55.48,55.48,55.48,8000
12/11/2001,12:43,55.35,55.35,55.35,55.35,2000
12/11/2001,12:45,55.37,55.37,55.37,55.37,2000
12/11/2001,12:46,55.37,55.37,55.37,55.37,2000
12/11/2001,12:51,55.4,55.4,55.4,55.4,2000
12/11/2001,12:54,55.48,55.48,55.48,55.48,6000
12/11/2001,13:03,55.5,55.5,55.5,55.5,100
12/11/2001,13:04,55.48,55.48,55.48,55.48,900
12/11/2001,13:07,55.58,55.58,55.58,55.58,200
12/11/2001,13:12,55.42,55.42,55.42,55.42,1000
12/11/2001,13:27,55.84,55.84,55.84,55.84,100
12/11/2001,13:28,55.75,55.75,55.75,55.75,100
12/11/2001,13:29,55.62,55.62,55.62,55.62,100
12/11/2001,13:32,55.66,55.74,55.66,55.74,300
12/11/2001,13:35,55.66,55.66,55.66,55.66,200
12/11/2001,13:36,55.58,55.58,55.58,55.58,700
12/11/2001,13:37,55.74,55.74,55.74,55.74,200
12/11/2001,13:44,55.62,55.62,55.62,55.62,200
12/11/2001,13:45,55.64,55.64,55.64,55.64,400
12/11/2001,13:54,55.75,55.75,55.75,55.75,400
12/11/2001,13:57,55.73,55.73,55.73,55.73,400
12/11/2001,13:59,55.79,55.79,55.79,55.79,100
12/11/2001,14:03,55.73,55.73,55.73,55.73,100
12/11/2001,14:04,55.79,55.79,55.79,55.79,500
12/11/2001,14:05,55.77,55.77,55.77,55.77,600
12/11/2001,14:14,55.7,55.7,55.7,55.7,100
12/11/2001,14:15,55.75,55.75,55.75,55.75,500
12/11/2001,14:16,55.64,55.64,55.55,55.55,3500
12/11/2001,14:17,55.59,55.59,55.4,55.4,3200
12/11/2001,14:18,55.4,55.4,55.4,55.4,3000
12/11/2001,14:24,55.73,55.73,55.73,55.73,500
12/11/2001,14:25,55.65,55.65,55.65,55.65,3000
12/11/2001,14:26,55.65,55.65,55.65,55.65,500
12/11/2001,14:27,55.51,55.51,55.51,55.51,200
12/11/2001,14:29,55.69,55.69,55.69,55.69,2300
12/11/2001,14:31,55.68,55.68,55.68,55.68,3000
12/11/2001,14:33,55.81,55.82,55.81,55.82,6000
12/11/2001,14:34,55.85,55.85,55.85,55.85,200
12/11/2001,14:35,55.85,55.85,55.81,55.81,1200
12/11/2001,14:38,55.68,55.68,55.68,55.68,100
12/11/2001,14:44,56.03,56.03,56.03,56.03,600
12/11/2001,14:50,56.03,56.03,56.03,56.03,400
12/11/2001,14:54,56.12,56.12,56.12,56.12,400
12/11/2001,14:58,56.04,56.04,56.04,56.04,200
12/11/2001,14:59,56.12,56.12,56.12,56.12,400
12/11/2001,15:01,56.08,56.08,56.08,56.08,300
12/11/2001,15:02,56.04,56.04,56.04,56.04,800
12/11/2001,15:05,55.99,55.99,55.99,55.99,300
12/11/2001,15:09,55.92,55.92,55.92,55.92,500
12/11/2001,15:10,56.04,56.04,56.04,56.04,200
12/11/2001,15:13,55.99,55.99,55.99,55.99,300
12/11/2001,15:14,55.94,55.94,55.94,55.94,300
12/11/2001,15:16,55.89,55.89,55.89,55.89,300
12/11/2001,15:17,55.85,55.85,55.85,55.85,500
12/11/2001,15:20,55.84,55.84,55.84,55.84,200
12/11/2001,15:22,55.93,55.93,55.93,55.93,100
12/11/2001,15:24,55.99,55.99,55.99,55.99,300
12/11/2001,15:27,55.92,55.92,55.92,55.92,300
12/11/2001,15:30,55.92,55.92,55.92,55.92,4700
12/11/2001,15:35,55.94,55.94,55.88,55.88,1000
12/11/2001,15:37,55.87,55.87,55.87,55.87,200
12/11/2001,15:41,55.81,55.85,55.81,55.85,700
12/11/2001,15:42,55.85,55.85,55.85,55.85,1000
12/11/2001,15:45,55.79,55.79,55.79,55.79,1200
12/11/2001,15:46,55.7,55.7,55.7,55.7,800
12/11/2001,15:47,55.61,55.61,55.61,55.61,2000
12/11/2001,15:48,55.55,55.55,55.55,55.55,100
12/11/2001,15:55,55.79,55.79,55.79,55.79,1600
12/11/2001,15:56,55.79,55.79,55.75,55.75,300
12/11/2001,15:59,55.84,55.84,55.84,55.84,500
12/11/2001,16:00,55.85,55.85,55.85,55.85,500
12/12/2001,09:41,55.22,55.22,55.01,55.01,4800
12/12/2001,09:43,55.16,55.16,55.16,55.16,100
12/12/2001,09:44,55.16,55.17,55.16,55.17,200
12/12/2001,09:45,55.03,55.03,55.03,55.03,3000
12/12/2001,09:46,55.04,55.15,55.04,55.15,53000
12/12/2001,09:47,55.01,55.15,55.01,55.15,50200
12/12/2001,09:49,55.15,55.15,55.15,55.15,1000
12/12/2001,09:52,55.15,55.15,55.1,55.1,8000
12/12/2001,09:54,55.14,55.14,55.14,55.14,4000
12/12/2001,09:57,55.3,55.3,55.3,55.3,200
12/12/2001,09:58,55.19,55.19,55.19,55.19,9600
12/12/2001,09:59,55.19,55.19,55.19,55.19,500
12/12/2001,10:02,55.3,55.3,55.3,55.3,700
12/12/2001,10:03,55.17,55.25,55.17,55.25,33000
12/12/2001,10:10,55.07,55.07,55.07,55.07,3000
12/12/2001,10:11,55.18,55.18,54.95,54.95,5100
12/12/2001,10:12,55.1,55.1,54.9,54.9,41600
12/12/2001,10:15,54.99,55,54.95,55,6000
12/12/2001,10:20,54.9,54.9,54.9,54.9,500
12/12/2001,10:22,54.99,54.99,54.99,54.99,100
12/12/2001,10:24,54.93,54.93,54.93,54.93,200
12/12/2001,10:25,54.74,54.74,54.74,54.74,3000
12/12/2001,10:27,54.85,54.85,54.85,54.85,900
12/12/2001,10:29,54.73,54.9,54.73,54.9,6600
12/12/2001,10:30,54.95,55,54.95,55,1100
12/12/2001,10:31,54.99,54.99,54.99,54.99,3000
12/12/2001,10:47,54.94,54.94,54.94,54.94,200
12/12/2001,10:48,54.8,54.8,54.8,54.8,6500
12/12/2001,10:52,54.75,54.75,54.75,54.75,200
12/12/2001,10:53,54.75,54.75,54.75,54.75,5000
12/12/2001,10:54,54.7,54.7,54.7,54.7,5000
12/12/2001,10:58,54.77,54.77,54.7,54.7,2600
12/12/2001,11:02,54.86,54.86,54.86,54.86,100
12/12/2001,11:05,54.75,54.75,54.75,54.75,25000
12/12/2001,11:07,54.99,54.99,54.99,54.99,3000
12/12/2001,11:09,54.89,54.89,54.89,54.89,30000
12/12/2001,11:12,54.83,54.83,54.83,54.83,3000
12/12/2001,11:13,54.83,54.83,54.83,54.83,1900
12/12/2001,11:15,54.89,54.89,54.89,54.89,100
12/12/2001,11:26,54.65,54.7,54.65,54.7,500
12/12/2001,11:27,54.65,54.65,54.65,54.65,100
12/12/2001,11:28,54.7,54.7,54.7,54.7,100
12/12/2001,11:29,54.58,54.58,54.58,54.58,300
12/12/2001,11:31,54.65,54.65,54.64,54.64,1700
12/12/2001,11:32,54.64,54.64,54.64,54.64,1500
12/12/2001,11:45,54.86,54.86,54.86,54.86,100
12/12/2001,11:53,54.88,54.88,54.88,54.88,200
12/12/2001,11:59,54.88,54.88,54.88,54.88,4000
12/12/2001,12:02,55,55,55,55,25500
12/12/2001,12:05,55.14,55.15,55.14,55.15,200
12/12/2001,12:08,55,55,55,55,7500
12/12/2001,12:09,55,55,55,55,11500
12/12/2001,12:20,55,55.09,55,55,10100
12/12/2001,12:27,55.14,55.16,55.14,55.16,1100
12/12/2001,12:32,55.19,55.25,55.19,55.25,1100
12/12/2001,12:33,55.18,55.19,55.18,55.19,4000
12/12/2001,12:35,55.25,55.27,55.25,55.27,9100
12/12/2001,12:38,55.28,55.28,55.28,55.28,22000
12/12/2001,12:41,55.4,55.4,55.4,55.4,100
12/12/2001,12:45,55.26,55.26,55.26,55.26,1000
12/12/2001,12:47,55.39,55.39,55.39,55.39,100
12/12/2001,12:48,55.25,55.25,55.25,55.25,400
12/12/2001,12:53,55.25,55.25,55.18,55.18,1600
12/12/2001,12:56,55.21,55.21,55.21,55.21,100
12/12/2001,12:57,55.23,55.23,55.23,55.23,100
12/12/2001,12:58,55.32,55.32,55.32,55.32,1100
12/12/2001,12:59,55.38,55.38,55.38,55.38,100
12/12/2001,13:00,55.39,55.39,55.39,55.39,100
12/12/2001,13:07,55.39,55.39,55.35,55.35,1200
12/12/2001,13:16,55.49,55.49,55.49,55.49,1000
12/12/2001,13:22,55.19,55.19,55.19,55.19,200
12/12/2001,13:25,55.12,55.15,55.12,55.15,200
12/12/2001,13:27,55.06,55.06,55.06,55.06,100
12/12/2001,13:28,55.01,55.01,55.01,55.01,2000
12/12/2001,13:29,55.02,55.02,54.98,54.99,2300
12/12/2001,13:32,55.12,55.12,55.12,55.12,6100
12/12/2001,13:33,55.1,55.18,55.1,55.18,25500
12/12/2001,13:37,55.17,55.17,55.15,55.15,2100
12/12/2001,13:38,55.15,55.15,55.15,55.15,400
12/12/2001,13:40,55.21,55.27,55.21,55.27,28100
12/12/2001,13:46,55.4,55.4,55.4,55.4,500
12/12/2001,13:47,55.37,55.37,55.24,55.24,1200
12/12/2001,13:48,55.29,55.29,55.29,55.29,100
12/12/2001,13:50,55.34,55.34,55.34,55.34,200
12/12/2001,13:51,55.33,55.33,55.33,55.33,200
12/12/2001,13:59,55.25,55.25,55.25,55.25,400
12/12/2001,14:02,55.33,55.35,55.33,55.35,2200
12/12/2001,14:03,55.38,55.46,55.38,55.46,6000
12/12/2001,14:04,55.47,55.63,55.47,55.63,9100
12/12/2001,14:05,55.65,55.66,55.65,55.66,6000
12/12/2001,14:06,55.8,55.8,55.41,55.41,3000
12/12/2001,14:07,55.49,55.5,55.49,55.5,1800
12/12/2001,14:09,55.29,55.29,55.29,55.29,2000
12/12/2001,14:11,55.2,55.38,55.2,55.38,3300
12/12/2001,14:12,55.39,55.39,55.39,55.39,3000
12/12/2001,14:13,55.2,55.2,55.19,55.19,2000
12/12/2001,14:15,55.1,55.1,55.03,55.03,3200
12/12/2001,14:20,55.15,55.15,55.15,55.15,20000
12/12/2001,14:28,55.22,55.25,55.22,55.25,10300
12/12/2001,14:29,55.21,55.21,55.21,55.21,500
12/12/2001,14:36,55.34,55.34,55.34,55.34,100
12/12/2001,14:38,55.22,55.22,55.2,55.2,5100
12/12/2001,14:41,55.2,55.2,55.2,55.2,5000
12/12/2001,14:42,55.05,55.1,55.05,55.05,8000
12/12/2001,14:44,54.9,54.9,54.9,54.9,25000
12/12/2001,14:48,55.02,55.03,55.02,55.03,600
12/12/2001,14:50,55.03,55.03,54.95,54.95,3100
12/12/2001,14:52,54.88,54.88,54.88,54.88,1000
12/12/2001,14:53,54.86,54.86,54.85,54.85,600
12/12/2001,14:54,54.86,54.86,54.86,54.86,100
12/12/2001,14:55,54.87,54.87,54.87,54.87,100
12/12/2001,14:57,54.75,54.75,54.72,54.72,4100
12/12/2001,15:02,54.89,54.89,54.89,54.89,500
12/12/2001,15:18,54.97,54.97,54.97,54.97,500
12/12/2001,15:26,54.94,54.94,54.94,54.94,100
12/12/2001,15:29,54.87,54.87,54.87,54.87,300
12/12/2001,15:41,55.07,55.07,55.07,55.07,600
12/12/2001,15:42,55.13,55.13,55.13,55.13,2000
12/12/2001,15:43,55.12,55.16,55.12,55.16,32100
12/12/2001,15:46,55.15,55.15,55.15,55.15,7800
12/12/2001,15:48,55.15,55.15,55.15,55.15,200
12/12/2001,15:54,55.16,55.16,55.16,55.16,200
12/12/2001,15:55,55.16,55.34,55.16,55.34,1000
12/12/2001,16:01,55.25,55.25,55.25,55.25,25000
12/13/2001,09:39,54.23,54.23,54.23,54.23,3000
12/13/2001,09:45,54.47,54.47,54.47,54.47,700
12/13/2001,09:46,54.67,54.67,54.55,54.55,3000
12/13/2001,09:47,54.37,54.55,54.37,54.55,3500
12/13/2001,09:50,54.37,54.38,54.37,54.37,30000
12/13/2001,09:51,54.31,54.31,54.31,54.31,1000
12/13/2001,09:53,54.31,54.31,54.31,54.31,700
12/13/2001,09:55,54.55,54.55,54.55,54.55,700
12/13/2001,10:01,54.76,54.83,54.76,54.83,15000
12/13/2001,10:02,54.94,55.1,54.94,55.1,11000
12/13/2001,10:04,55.15,55.15,55.15,55.15,100
12/13/2001,10:05,55.07,55.07,55.07,55.07,2000
12/13/2001,10:06,55.24,55.24,55.24,55.24,6000
12/13/2001,10:07,55.37,55.37,55.37,55.37,3000
12/13/2001,10:08,55.59,55.59,55.59,55.59,2000
12/13/2001,10:10,55.5,55.5,55.43,55.43,105000
12/13/2001,10:11,55.43,55.43,55.42,55.42,4000
12/13/2001,10:12,55.4,55.4,55.31,55.31,3300
12/13/2001,10:14,55.55,55.6,55.55,55.6,8500
12/13/2001,10:15,55.62,55.62,55.62,55.62,1500
12/13/2001,10:16,55.42,55.42,55.42,55.42,300
12/13/2001,10:18,55.47,55.47,55.47,55.47,200
12/13/2001,10:19,55.42,55.42,55.42,55.42,5000
12/13/2001,10:20,55.4,55.4,55.4,55.4,900
12/13/2001,10:21,55.3,55.3,55.3,55.3,30000
12/13/2001,10:24,55.48,55.48,55.48,55.48,6000
12/13/2001,10:25,55.52,55.52,55.51,55.51,13000
12/13/2001,10:26,55.6,55.6,55.6,55.6,600
12/13/2001,10:29,55.64,55.64,55.64,55.64,900
12/13/2001,10:30,55.6,55.6,55.6,55.6,400
12/13/2001,10:31,55.5,55.5,55.49,55.49,500
12/13/2001,10:34,55.5,55.5,55.5,55.5,100
12/13/2001,10:36,55.52,55.52,55.52,55.52,25000
12/13/2001,10:37,55.5,55.5,55.5,55.5,10000
12/13/2001,10:38,55.55,55.55,55.55,55.55,5000
12/13/2001,10:39,55.79,55.79,55.79,55.79,400
12/13/2001,10:40,55.76,55.76,55.76,55.76,25000
12/13/2001,10:42,55.75,55.94,55.75,55.94,25200
12/13/2001,10:43,55.93,55.94,55.93,55.93,50800
12/13/2001,10:44,55.93,55.93,55.93,55.93,700
12/13/2001,10:45,55.75,55.75,55.75,55.75,500
12/13/2001,10:47,55.79,55.79,55.79,55.79,300
12/13/2001,10:50,55.82,55.82,55.82,55.82,38100
12/13/2001,10:51,55.8,55.87,55.8,55.87,600
12/13/2001,10:54,55.77,55.8,55.77,55.77,33800
12/13/2001,10:57,55.99,55.99,55.99,55.99,3000
12/13/2001,10:59,56.12,56.12,56.12,56.12,500
12/13/2001,11:01,56.12,56.12,56.12,56.12,37500
12/13/2001,11:02,56.05,56.05,56.05,56.05,25000
12/13/2001,11:03,56.05,56.05,56.05,56.05,400
12/13/2001,11:04,56.23,56.23,56.23,56.23,500
12/13/2001,11:05,56.21,56.21,56.16,56.16,600
12/13/2001,11:06,56.1,56.1,56.1,56.1,1000
12/13/2001,11:09,55.97,55.97,55.97,55.97,1000
12/13/2001,11:10,56.02,56.02,56.02,56.02,400
12/13/2001,11:14,55.99,55.99,55.99,55.99,100
12/13/2001,11:17,56,56,56,56,3000
12/13/2001,11:18,56,56,56,56,28200
12/13/2001,11:19,55.99,55.99,55.99,55.99,700
12/13/2001,11:20,55.99,55.99,55.99,55.99,100
12/13/2001,11:21,55.94,55.94,55.94,55.94,700
12/13/2001,11:22,55.85,55.85,55.85,55.85,2000
12/13/2001,11:23,55.98,56,55.98,56,6600
12/13/2001,11:25,56.12,56.12,56.12,56.12,10300
12/13/2001,11:26,56.1,56.23,56.1,56.12,100200
12/13/2001,11:28,56.09,56.09,56.09,56.09,700
12/13/2001,11:29,55.97,55.97,55.97,55.97,2000
12/13/2001,11:30,55.9,55.98,55.9,55.98,1400
12/13/2001,11:31,55.89,55.89,55.77,55.77,4100
12/13/2001,11:32,55.93,55.93,55.93,55.93,17500
12/13/2001,11:33,55.93,55.93,55.93,55.93,2000
12/13/2001,11:34,55.95,55.95,55.94,55.94,900
12/13/2001,11:35,56.05,56.05,56.05,56.05,500
12/13/2001,11:38,56.1,56.1,56.1,56.1,12500
12/13/2001,11:40,56.12,56.12,56.12,56.12,800
12/13/2001,11:42,56.15,56.15,56.14,56.14,13000
12/13/2001,11:44,55.99,55.99,55.99,55.99,100
12/13/2001,11:47,56.09,56.09,56.09,56.09,100
12/13/2001,11:49,56.08,56.08,56.08,56.08,200
12/13/2001,11:51,56.05,56.05,56.05,56.05,200
12/13/2001,11:56,56.05,56.05,56.05,56.05,2500
12/13/2001,11:57,56,56,56,56,2700
12/13/2001,11:59,55.95,55.95,55.95,55.95,2500
12/13/2001,12:01,56.04,56.04,56.04,56.04,100
12/13/2001,12:03,55.98,55.98,55.98,55.98,200
12/13/2001,12:09,56.09,56.09,56.09,56.09,200
12/13/2001,12:11,56.05,56.05,56.05,56.05,2500
12/13/2001,12:12,56.06,56.06,56,56,400
12/13/2001,12:15,56.1,56.1,56.1,56.1,50000
12/13/2001,12:18,56.09,56.09,56.02,56.02,1100
12/13/2001,12:19,56.11,56.11,56.11,56.11,200
12/13/2001,12:20,55.98,55.98,55.98,55.98,400
12/13/2001,12:22,56.12,56.12,56.04,56.04,400
12/13/2001,12:24,56,56,56,56,100
12/13/2001,12:26,56.06,56.06,56.06,56.06,200
12/13/2001,12:34,56.18,56.18,56.18,56.18,200
12/13/2001,12:39,56.24,56.25,56.24,56.25,2700
12/13/2001,12:40,56.24,56.24,56.24,56.24,400
12/13/2001,12:44,56.2,56.2,56.09,56.09,1200
12/13/2001,12:45,56.15,56.2,56.15,56.2,2700
12/13/2001,12:48,56.1,56.1,56.1,56.1,2500
12/13/2001,12:54,56.23,56.23,56.23,56.23,200
12/13/2001,12:56,56.2,56.2,56.2,56.2,200
12/13/2001,12:58,56.17,56.17,56.17,56.17,100
12/13/2001,13:01,56.23,56.23,56.23,56.23,100
12/13/2001,13:03,56.2,56.2,56.2,56.2,2500
12/13/2001,13:08,56.14,56.14,56.14,56.14,100
12/13/2001,13:17,56.24,56.24,56.24,56.24,600
12/13/2001,13:23,56.25,56.25,56.25,56.25,3000
12/13/2001,13:25,56.4,56.4,56.4,56.4,3000
12/13/2001,13:30,56.35,56.36,56.29,56.3,2000
12/13/2001,13:31,56.35,56.35,56.34,56.35,1900
12/13/2001,13:35,56.34,56.34,56.32,56.32,300
12/13/2001,13:36,56.35,56.35,56.35,56.35,1000
12/13/2001,13:38,56.38,56.38,56.38,56.38,100
12/13/2001,13:40,56.38,56.38,56.38,56.38,600
12/13/2001,13:41,56.35,56.35,56.28,56.28,300
12/13/2001,13:42,56.27,56.27,56.27,56.27,100
12/13/2001,13:46,56.35,56.35,56.35,56.35,5000
12/13/2001,13:49,56.38,56.38,56.38,56.38,300
12/13/2001,13:50,56.33,56.33,56.33,56.33,100
12/13/2001,13:54,56.38,56.38,56.38,56.38,300
12/13/2001,13:55,56.25,56.25,56.25,56.25,5500
12/13/2001,13:59,56.38,56.38,56.38,56.38,300
12/13/2001,14:00,56.37,56.37,56.37,56.37,500
12/13/2001,14:05,56.49,56.49,56.49,56.49,500
12/13/2001,14:08,56.6,56.6,56.6,56.6,1000
12/13/2001,14:09,56.64,56.67,56.64,56.67,24500
12/13/2001,14:10,56.61,56.61,56.55,56.55,1500
12/13/2001,14:12,56.45,56.45,56.45,56.45,500
12/13/2001,14:13,56.42,56.42,56.42,56.42,200
12/13/2001,14:19,56.6,56.63,56.6,56.63,400
12/13/2001,14:20,56.58,56.58,56.58,56.58,400
12/13/2001,14:22,56.6,56.6,56.6,56.6,10000
12/13/2001,14:23,56.54,56.54,56.54,56.54,200
12/13/2001,14:26,56.54,56.54,56.54,56.54,400
12/13/2001,14:28,56.42,56.42,56.38,56.38,9000
12/13/2001,14:30,56.3,56.35,56.3,56.35,10000
12/13/2001,14:32,56.4,56.4,56.4,56.4,5000
12/13/2001,14:34,56.4,56.4,56.4,56.4,500
12/13/2001,14:37,56.4,56.4,56.4,56.4,1000
12/13/2001,14:38,56.4,56.4,56.4,56.4,300
12/13/2001,14:42,56.37,56.37,56.37,56.37,500
12/13/2001,14:43,56.26,56.3,56.26,56.3,5100
12/13/2001,14:44,56.26,56.26,56.26,56.26,3000
12/13/2001,14:47,56.19,56.19,56.19,56.19,300
12/13/2001,14:48,56.07,56.07,56.05,56.05,1200
12/13/2001,14:51,56.08,56.08,56.08,56.08,500
12/13/2001,14:52,56.08,56.08,56.08,56.08,1500
12/13/2001,14:53,56,56,56,56,100000
12/13/2001,14:55,56.12,56.12,55.99,55.99,2800
12/13/2001,14:59,55.82,55.94,55.82,55.94,1400
12/13/2001,15:00,55.85,55.85,55.85,55.85,200
12/13/2001,15:04,55.96,55.96,55.9,55.9,400
12/13/2001,15:05,55.91,55.91,55.91,55.91,200
12/13/2001,15:07,55.85,55.85,55.8,55.8,3800
12/13/2001,15:08,55.67,55.67,55.65,55.65,5000
12/13/2001,15:09,55.65,55.65,55.6,55.6,3000
12/13/2001,15:11,55.6,55.6,55.6,55.6,1200
12/13/2001,15:13,55.47,55.47,55.47,55.47,50000
12/13/2001,15:14,55.5,55.5,55.5,55.5,2000
12/13/2001,15:15,55.4,55.4,55.4,55.4,200
12/13/2001,15:16,55.47,55.47,55.46,55.46,3200
12/13/2001,15:18,55.27,55.42,55.27,55.42,500
12/13/2001,15:21,55.3,55.3,55.3,55.3,3000
12/13/2001,15:22,55.31,55.31,55.25,55.25,9700
12/13/2001,15:24,55.21,55.21,55.21,55.21,1500
12/13/2001,15:25,55.16,55.21,55.16,55.21,3400
12/13/2001,15:26,55.21,55.32,55.21,55.32,7300
12/13/2001,15:30,55.32,55.32,55.32,55.32,400
12/13/2001,15:33,55.34,55.34,55.34,55.34,100
12/13/2001,15:34,55.4,55.4,55.4,55.4,100
12/13/2001,15:35,55.26,55.33,55.26,55.33,20400
12/13/2001,15:36,55.26,55.3,55.26,55.3,10100
12/13/2001,15:37,55.25,55.29,55.25,55.29,300
12/13/2001,15:39,55.46,55.46,55.46,55.46,200
12/13/2001,15:40,55.39,55.39,55.39,55.39,400
12/13/2001,15:42,55.4,55.4,55.4,55.4,3500
12/13/2001,15:43,55.34,55.34,55.34,55.34,100
12/13/2001,15:46,55.46,55.46,55.46,55.46,100
12/13/2001,15:47,55.59,55.59,55.47,55.47,600
12/13/2001,15:49,55.61,55.61,55.61,55.61,900
12/13/2001,15:50,55.63,55.63,55.57,55.57,800
12/13/2001,15:51,55.57,55.57,55.57,55.57,500
12/13/2001,15:53,55.56,55.56,55.54,55.54,1000
12/13/2001,15:54,55.55,55.55,55.55,55.55,300
12/13/2001,15:56,55.63,55.63,55.63,55.63,900
12/13/2001,15:57,55.65,55.65,55.65,55.65,1100
12/13/2001,16:01,55.48,55.48,55.48,55.48,500
12/14/2001,09:38,55.6,55.6,55.6,55.6,800
12/14/2001,09:41,55.5,55.5,55.5,55.5,37500
12/14/2001,09:44,55.31,55.31,55.31,55.31,600
12/14/2001,09:47,55.42,55.42,55.42,55.42,1000
12/14/2001,09:48,55.42,55.46,55.42,55.46,7000
12/14/2001,09:49,55.53,55.58,55.53,55.58,9000
12/14/2001,09:50,55.56,55.67,55.56,55.67,4000
12/14/2001,09:51,55.77,55.77,55.77,55.77,1500
12/14/2001,09:52,55.77,55.77,55.77,55.77,6000
12/14/2001,09:53,55.77,55.77,55.77,55.77,300
12/14/2001,09:54,55.7,55.7,55.69,55.69,3000
12/14/2001,09:55,55.65,55.65,55.65,55.65,2500
12/14/2001,09:57,55.6,55.6,55.51,55.55,7600
12/14/2001,09:58,55.5,55.5,55.46,55.46,5100
12/14/2001,09:59,55.46,55.46,55.45,55.46,2100
12/14/2001,10:00,55.54,55.57,55.54,55.57,24000
12/14/2001,10:01,55.69,55.69,55.69,55.69,300
12/14/2001,10:02,55.79,55.79,55.79,55.79,2000
12/14/2001,10:03,55.8,55.81,55.8,55.81,5000
12/14/2001,10:05,55.85,55.93,55.85,55.93,108000
12/14/2001,10:06,56.09,56.09,56.09,56.09,1000
12/14/2001,10:07,56.09,56.09,56.09,56.09,2000
12/14/2001,10:08,56.2,56.2,56.09,56.09,3000
12/14/2001,10:10,56.29,56.29,56.29,56.29,2500
12/14/2001,10:17,56.3,56.3,56.19,56.19,1100
12/14/2001,10:18,56.3,56.36,56.3,56.36,6800
12/14/2001,10:20,56.43,56.43,56.42,56.42,3000
12/14/2001,10:22,56.4,56.4,56.4,56.4,300
12/14/2001,10:25,56.49,56.49,56.49,56.49,100
12/14/2001,10:28,56.49,56.49,56.44,56.44,14300
12/14/2001,10:29,56.36,56.36,56.36,56.36,5000
12/14/2001,10:30,56.4,56.4,56.4,56.4,10000
12/14/2001,10:33,56.46,56.47,56.45,56.47,17100
12/14/2001,10:34,56.5,56.58,56.5,56.58,6000
12/14/2001,10:35,56.6,56.6,56.6,56.6,5000
12/14/2001,10:36,56.69,56.69,56.69,56.69,500
12/14/2001,10:37,56.7,56.7,56.7,56.7,7000
12/14/2001,10:39,56.85,56.85,56.85,56.85,5000
12/14/2001,10:41,56.85,56.85,56.71,56.71,5300
12/14/2001,10:44,56.8,56.8,56.8,56.8,2500
12/14/2001,10:45,56.85,56.89,56.85,56.89,3000
12/14/2001,10:46,56.88,56.88,56.88,56.88,200
12/14/2001,10:47,56.95,56.99,56.95,56.99,6100
12/14/2001,10:48,56.95,56.99,56.9,56.9,2700
12/14/2001,10:51,57,57,57,57,7000
12/14/2001,10:52,57,57.11,56.92,56.96,8300
12/14/2001,10:53,57.09,57.09,56.85,56.85,11600
12/14/2001,10:54,56.84,56.86,56.84,56.85,8500
12/14/2001,10:55,56.89,56.89,56.89,56.89,400
12/14/2001,10:56,56.95,56.99,56.9,56.99,700
12/14/2001,10:58,57.1,57.1,57.1,57.1,1000
12/14/2001,11:01,57.1,57.17,57.1,57.17,15000
12/14/2001,11:03,57.12,57.12,57.12,57.12,1000
12/14/2001,11:04,57.13,57.14,57.13,57.14,2000
12/14/2001,11:06,56.97,56.97,56.97,56.97,50000
12/14/2001,11:07,56.97,56.97,56.97,56.97,1000
12/14/2001,11:08,57,57,57,57,600
12/14/2001,11:11,57.02,57.02,56.98,57,1700
12/14/2001,11:13,56.86,56.86,56.86,56.86,3000
12/14/2001,11:19,56.84,56.84,56.84,56.84,1000
12/14/2001,11:20,56.75,56.75,56.75,56.75,500
12/14/2001,11:22,56.72,56.72,56.72,56.72,1000
12/14/2001,11:23,56.67,56.75,56.67,56.7,1300
12/14/2001,11:24,56.62,56.62,56.62,56.62,500
12/14/2001,11:27,56.69,56.69,56.62,56.62,1100
12/14/2001,11:28,56.6,56.6,56.6,56.6,500
12/14/2001,11:33,56.74,56.74,56.74,56.74,100
12/14/2001,11:34,56.75,56.75,56.75,56.75,2000
12/14/2001,11:43,56.75,56.75,56.75,56.75,2000
12/14/2001,11:45,56.7,56.7,56.7,56.7,2000
12/14/2001,11:47,56.75,56.75,56.75,56.75,1000
12/14/2001,11:49,56.8,56.8,56.8,56.8,2000
12/14/2001,11:55,56.85,56.85,56.85,56.85,500
12/14/2001,12:00,56.87,56.87,56.87,56.87,300
12/14/2001,12:05,56.87,56.87,56.87,56.87,1000
12/14/2001,12:06,56.97,56.97,56.97,56.97,100
12/14/2001,12:07,56.97,56.97,56.97,56.97,20000
12/14/2001,12:09,57,57,57,57,95000
12/14/2001,12:12,57.01,57.01,57.01,57.01,400
12/14/2001,12:18,56.99,56.99,56.99,56.99,100
12/14/2001,12:23,56.88,56.88,56.88,56.88,100
12/14/2001,12:27,57.04,57.04,57.04,57.04,200
12/14/2001,12:30,56.88,56.88,56.88,56.88,100
12/14/2001,12:38,56.9,56.9,56.9,56.9,200
12/14/2001,12:39,56.87,56.87,56.78,56.78,600
12/14/2001,12:43,56.75,56.85,56.75,56.85,3000
12/14/2001,12:44,56.87,56.87,56.87,56.87,2500
12/14/2001,12:51,56.95,56.95,56.95,56.95,2000
12/14/2001,13:02,56.95,56.95,56.95,56.95,300
12/14/2001,13:04,56.96,56.96,56.96,56.96,300
12/14/2001,13:13,56.85,56.85,56.85,56.85,100
12/14/2001,13:17,57.06,57.06,57.06,57.06,1000
12/14/2001,13:27,57.25,57.25,57.25,57.25,400
12/14/2001,13:29,57.31,57.31,57.31,57.31,500
12/14/2001,13:33,57.28,57.28,57.28,57.28,6000
12/14/2001,13:34,57.19,57.19,57.18,57.18,1000
12/14/2001,13:37,57.17,57.17,57.17,57.17,200
12/14/2001,13:38,57.26,57.26,57.26,57.26,9800
12/14/2001,13:39,57.3,57.3,57.28,57.28,1500
12/14/2001,13:40,57.34,57.34,57.34,57.34,3000
12/14/2001,13:41,57.22,57.22,57.22,57.22,1000
12/14/2001,13:45,57.22,57.22,57.22,57.22,200
12/14/2001,13:47,57.2,57.2,57.2,57.2,2000
12/14/2001,13:48,57.2,57.2,57.2,57.2,3000
12/14/2001,13:49,57.15,57.15,57.15,57.15,1000
12/14/2001,13:50,57.15,57.15,57.15,57.15,2000
12/14/2001,13:51,57.12,57.12,57.04,57.04,15000
12/14/2001,13:52,56.98,56.98,56.97,56.97,2000
12/14/2001,13:54,56.91,56.91,56.91,56.91,500
12/14/2001,13:58,57.01,57.01,57.01,57.01,800
12/14/2001,14:04,56.88,56.91,56.88,56.91,11000
12/14/2001,14:07,56.93,57.04,56.93,57.04,1500
12/14/2001,14:13,57.02,57.02,56.98,56.98,500
12/14/2001,14:16,56.96,56.96,56.96,56.96,1000
12/14/2001,14:17,57.07,57.07,57.07,57.07,200
12/14/2001,14:19,57.04,57.04,57.04,57.04,13500
12/14/2001,14:20,57.05,57.05,57.04,57.05,6500
12/14/2001,14:25,57,57.08,57,57.08,1300
12/14/2001,14:27,57,57,57,57,500
12/14/2001,14:29,56.99,57,56.99,57,50000
12/14/2001,14:30,57,57,57,57,3000
12/14/2001,14:31,57,57,57,57,2000
12/14/2001,14:33,56.89,56.89,56.89,56.89,500
12/14/2001,14:38,56.89,56.89,56.88,56.88,700
12/14/2001,14:47,57.02,57.02,57.02,57.02,15000
12/14/2001,14:52,57.04,57.05,57.04,57.05,20000
12/14/2001,14:54,56.98,56.98,56.98,56.98,1000
12/14/2001,14:57,56.95,56.95,56.95,56.95,300
12/14/2001,15:05,57.05,57.05,57.05,57.05,200
12/14/2001,15:12,57.04,57.04,57.04,57.04,1000
12/14/2001,15:15,57.2,57.2,57.2,57.2,300
12/14/2001,15:16,57.2,57.2,57.2,57.2,2500
12/14/2001,15:21,57.1,57.1,57.1,57.1,100
12/14/2001,15:23,57.02,57.02,57.02,57.02,100
12/14/2001,15:28,56.98,56.99,56.98,56.99,300
12/14/2001,15:29,56.99,56.99,56.99,56.99,1000
12/14/2001,15:30,56.93,56.93,56.9,56.9,200
12/14/2001,15:32,56.9,56.9,56.9,56.9,2000
12/14/2001,15:34,57,57,57,57,2000
12/14/2001,15:40,56.9,56.9,56.9,56.9,1000
12/14/2001,15:43,56.82,56.82,56.82,56.82,100
12/14/2001,15:44,56.9,56.9,56.9,56.9,1900
12/14/2001,15:50,56.82,56.82,56.82,56.82,100
12/14/2001,15:51,56.81,56.81,56.81,56.81,10000
12/14/2001,15:57,56.93,56.93,56.91,56.91,1100
12/14/2001,15:58,56.99,56.99,56.99,56.99,3000
12/14/2001,15:59,57.04,57.06,57.04,57.05,6500
12/14/2001,16:01,57,57,57,57,1000
12/14/2001,16:02,57.01,57.01,57.01,57.01,900
12/14/2001,16:09,57.05,57.05,57.05,57.05,6500
12/14/2001,16:18,57.22,57.22,57.22,57.22,4000
12/17/2001,09:36,56.05,56.05,56.05,56.05,7000
12/17/2001,09:38,56.1,56.24,56.05,56.05,900
12/17/2001,09:40,56.2,56.2,56.2,56.2,36500
12/17/2001,09:41,56.07,56.07,56.07,56.07,2000
12/17/2001,09:42,56,56.01,55.87,56.01,9600
12/17/2001,09:44,55.9,55.9,55.81,55.83,6800
12/17/2001,09:45,55.94,55.95,55.94,55.95,26000
12/17/2001,09:46,55.9,56,55.9,55.94,2600
12/17/2001,09:47,55.94,55.94,55.94,55.94,1500
12/17/2001,09:48,55.88,55.88,55.87,55.87,1500
12/17/2001,09:49,55.9,55.9,55.9,55.9,6000
12/17/2001,09:51,55.9,56.03,55.9,56.03,9000
12/17/2001,09:52,56.03,56.07,56.03,56.07,6000
12/17/2001,09:53,56.14,56.14,56.14,56.14,3000
12/17/2001,09:54,56.2,56.2,56.06,56.06,11500
12/17/2001,09:59,55.99,55.99,55.99,55.99,9000
12/17/2001,10:00,56.08,56.08,56.05,56.05,42000
12/17/2001,10:07,56.21,56.21,56.21,56.21,25000
12/17/2001,10:08,56.23,56.23,56.23,56.23,100000
12/17/2001,10:09,56.38,56.38,56.38,56.38,5500
12/17/2001,10:10,56.29,56.48,56.29,56.48,1300
12/17/2001,10:11,56.33,56.33,56.23,56.3,38500
12/17/2001,10:12,56.36,56.36,56.36,56.36,1000
12/17/2001,10:14,56.29,56.29,56.29,56.29,1000
12/17/2001,10:15,56.25,56.25,56.25,56.25,3000
12/17/2001,10:17,56.31,56.31,56.31,56.31,800
12/17/2001,10:18,56.3,56.3,56.3,56.3,200
12/17/2001,10:19,56.43,56.43,56.43,56.43,2000
12/17/2001,10:20,56.56,56.56,56.49,56.52,4000
12/17/2001,10:21,56.39,56.39,56.39,56.39,1000
12/17/2001,10:23,56.65,56.77,56.65,56.77,4000
12/17/2001,10:24,56.8,56.93,56.8,56.93,23500
12/17/2001,10:25,56.94,56.94,56.94,56.94,1000
12/17/2001,10:26,57.11,57.11,57,57,53600
12/17/2001,10:27,56.94,56.94,56.9,56.9,12000
12/17/2001,10:28,56.92,56.92,56.87,56.87,4000
12/17/2001,10:29,56.77,56.77,56.77,56.77,4000
12/17/2001,10:30,56.75,56.75,56.75,56.75,500
12/17/2001,10:32,56.86,56.86,56.86,56.86,1000
12/17/2001,10:33,56.86,56.9,56.86,56.9,11500
12/17/2001,10:34,56.94,56.94,56.94,56.94,3000
12/17/2001,10:35,56.96,56.96,56.96,56.96,2000
12/17/2001,10:36,56.91,56.91,56.91,56.91,200
12/17/2001,10:37,56.91,56.91,56.88,56.9,11500
12/17/2001,10:38,56.85,56.85,56.85,56.85,3000
12/17/2001,10:39,56.9,56.9,56.9,56.9,3000
12/17/2001,10:40,56.91,56.91,56.91,56.91,1000
12/17/2001,10:41,56.95,56.96,56.95,56.96,4000
12/17/2001,10:42,57.02,57.02,56.98,56.98,5500
12/17/2001,10:43,57.07,57.07,57.07,57.07,1000
12/17/2001,10:44,57.07,57.07,57.07,57.07,3000
12/17/2001,10:45,57.1,57.1,57.1,57.1,30000
12/17/2001,10:46,57.17,57.17,57.17,57.17,500
12/17/2001,10:49,56.99,56.99,56.99,56.99,900
12/17/2001,10:50,57.12,57.12,57.12,57.12,200
12/17/2001,10:56,56.66,56.66,56.66,56.66,1000
12/17/2001,10:59,56.88,57.03,56.88,57.03,24500
12/17/2001,11:00,57,57,57,57,2000
12/17/2001,11:03,56.9,56.9,56.85,56.85,7000
12/17/2001,11:04,56.84,56.84,56.84,56.84,500
12/17/2001,11:05,56.72,56.72,56.72,56.72,200
12/17/2001,11:08,56.8,56.8,56.8,56.8,30000
12/17/2001,11:16,56.75,56.75,56.75,56.75,25000
12/17/2001,11:17,56.93,56.93,56.93,56.93,300
12/17/2001,11:18,56.93,56.93,56.93,56.93,25000
12/17/2001,11:23,56.9,56.9,56.9,56.9,1000
12/17/2001,11:25,57,57,57,57,3500
12/17/2001,11:29,56.99,56.99,56.99,56.99,15000
12/17/2001,11:30,57.05,57.05,57,57,2600
12/17/2001,11:34,57,57,57,57,25000
12/17/2001,11:36,57.06,57.06,57.06,57.06,4000
12/17/2001,11:37,57.06,57.06,57.06,57.06,1000
12/17/2001,11:40,56.98,56.98,56.84,56.89,1300
12/17/2001,11:43,56.8,56.82,56.8,56.82,26000
12/17/2001,11:44,56.76,56.76,56.76,56.76,500
12/17/2001,11:45,56.72,56.72,56.72,56.72,3000
12/17/2001,11:46,56.65,56.65,56.6,56.6,7000
12/17/2001,11:47,56.56,56.56,56.56,56.56,12000
12/17/2001,11:48,56.57,56.57,56.57,56.57,2000
12/17/2001,11:49,56.54,56.54,56.54,56.54,2500
12/17/2001,11:52,56.5,56.5,56.38,56.38,6600
12/17/2001,11:53,56.41,56.41,56.31,56.41,1200
12/17/2001,11:54,56.28,56.41,56.28,56.37,1200
12/17/2001,11:55,56.37,56.37,56.35,56.35,25400
12/17/2001,11:58,56.25,56.3,56.25,56.3,5500
12/17/2001,12:01,56.25,56.25,56.25,56.25,200
12/17/2001,12:02,56.36,56.36,56.36,56.36,1500
12/17/2001,12:10,56.45,56.45,56.45,56.45,2500
12/17/2001,12:20,56.51,56.51,56.35,56.35,300
12/17/2001,12:24,56.3,56.3,56.3,56.3,200
12/17/2001,12:41,56.25,56.25,56.25,56.25,300
12/17/2001,12:47,56.28,56.4,56.28,56.4,300
12/17/2001,12:51,56.25,56.25,56.25,56.25,100
12/17/2001,12:53,56.31,56.34,56.31,56.32,28300
12/17/2001,12:55,56.2,56.25,56.2,56.25,25300
12/17/2001,12:56,56.31,56.31,56.31,56.31,400
12/17/2001,13:02,56.33,56.33,56.3,56.3,400
12/17/2001,13:08,56.33,56.33,56.33,56.33,25000
12/17/2001,13:15,56.38,56.38,56.38,56.38,200
12/17/2001,13:18,56.24,56.24,56.24,56.24,2000
12/17/2001,13:47,56.12,56.12,56.11,56.11,1200
12/17/2001,13:49,56,56,56,56,100000
12/17/2001,13:50,56.01,56.02,56.01,56.01,14500
12/17/2001,13:51,55.95,55.95,55.95,55.95,2700
12/17/2001,13:52,55.91,55.91,55.91,55.91,200
12/17/2001,13:54,55.91,55.91,55.86,55.9,5800
12/17/2001,13:55,55.9,55.9,55.9,55.9,1000
12/17/2001,13:56,55.9,55.9,55.9,55.9,4000
12/17/2001,14:01,55.93,55.95,55.93,55.95,5000
12/17/2001,14:02,55.96,55.96,55.96,55.96,2000
12/17/2001,14:10,55.87,55.87,55.87,55.87,200
12/17/2001,14:11,55.88,55.88,55.81,55.81,4600
12/17/2001,14:12,55.8,55.8,55.8,55.8,1000
12/17/2001,14:13,55.77,55.77,55.75,55.75,8200
12/17/2001,14:16,55.65,55.65,55.65,55.65,300
12/17/2001,14:17,55.67,55.67,55.67,55.67,20000
12/17/2001,14:21,55.66,55.66,55.66,55.66,2000
12/17/2001,14:24,55.66,55.66,55.65,55.66,11500
12/17/2001,14:25,55.66,55.66,55.58,55.58,12500
12/17/2001,14:28,55.45,55.45,55.45,55.45,1900
12/17/2001,14:29,55.54,55.54,55.47,55.48,12900
12/17/2001,14:30,55.52,55.52,55.52,55.52,800
12/17/2001,14:31,55.6,55.62,55.6,55.62,7200
12/17/2001,14:37,55.46,55.46,55.46,55.46,2000
12/17/2001,14:38,55.54,55.54,55.54,55.54,1500
12/17/2001,14:41,55.46,55.46,55.46,55.46,300
12/17/2001,14:46,55.54,55.54,55.54,55.54,100
12/17/2001,14:47,55.58,55.58,55.58,55.58,2000
12/17/2001,14:49,55.63,55.64,55.58,55.58,1000
12/17/2001,14:50,55.53,55.53,55.53,55.53,200
12/17/2001,14:51,55.66,55.66,55.66,55.66,500
12/17/2001,14:52,55.66,55.66,55.66,55.66,100
12/17/2001,15:01,55.76,55.76,55.76,55.76,100
12/17/2001,15:02,55.75,55.75,55.75,55.75,2000
12/17/2001,15:06,55.77,55.77,55.77,55.77,25000
12/17/2001,15:09,55.86,55.86,55.86,55.86,100
12/17/2001,15:13,55.95,55.95,55.95,55.95,100
12/17/2001,15:19,55.81,55.81,55.69,55.69,500
12/17/2001,15:21,55.9,55.9,55.74,55.74,3500
12/17/2001,15:24,55.7,55.7,55.7,55.7,600
12/17/2001,15:28,55.76,55.76,55.76,55.76,100
12/17/2001,15:31,55.72,55.72,55.72,55.72,500
12/17/2001,15:32,55.78,55.79,55.78,55.79,8000
12/17/2001,15:39,55.7,55.7,55.7,55.7,200
12/17/2001,15:43,55.7,55.7,55.7,55.7,20000
12/17/2001,15:44,55.7,55.7,55.7,55.7,20000
12/17/2001,15:46,55.56,55.59,55.56,55.59,600
12/17/2001,15:49,55.69,55.69,55.6,55.6,600
12/17/2001,15:50,55.56,55.56,55.56,55.56,100
12/17/2001,15:53,55.6,55.6,55.6,55.6,200
12/17/2001,15:57,55.75,55.75,55.75,55.75,1000
12/18/2001,09:37,55.55,56,55.55,56,3000
12/18/2001,09:40,55.79,56,55.79,56,20100
12/18/2001,09:41,56,56,55.79,56,800
12/18/2001,09:42,55.73,55.73,55.73,55.73,1000
12/18/2001,09:43,55.73,55.73,55.62,55.62,1900
12/18/2001,09:44,55.62,55.62,55.51,55.51,5000
12/18/2001,09:45,55.45,55.45,55.45,55.45,2000
12/18/2001,09:46,55.45,55.45,55.45,55.45,1000
12/18/2001,09:47,55.6,55.79,55.6,55.79,600
12/18/2001,09:48,55.57,55.57,55.57,55.57,1000
12/18/2001,09:50,55.78,55.78,55.78,55.78,200
12/18/2001,09:55,55.99,55.99,55.99,55.99,200
12/18/2001,09:56,56.02,56.02,56.02,56.02,2000
12/18/2001,09:58,56.12,56.12,56.12,56.12,3000
12/18/2001,10:01,56.23,56.23,56.22,56.22,2000
12/18/2001,10:06,56.3,56.3,56.3,56.3,400
12/18/2001,10:08,56.34,56.34,56.34,56.34,2000
12/18/2001,10:09,56.35,56.35,56.35,56.35,200
12/18/2001,10:10,56.35,56.54,56.35,56.54,2200
12/18/2001,10:11,56.55,56.61,56.55,56.61,1000
12/18/2001,10:14,56.39,56.39,56.39,56.39,200
12/18/2001,10:15,56.49,56.49,56.49,56.49,200
12/18/2001,10:18,56.43,56.46,56.43,56.46,5000
12/18/2001,10:19,56.46,56.46,56.46,56.46,300
12/18/2001,10:21,56.33,56.33,56.33,56.33,3000
12/18/2001,10:25,56.33,56.33,56.33,56.33,1000
12/18/2001,10:29,56.41,56.41,56.41,56.41,900
12/18/2001,10:33,56.23,56.23,56.23,56.23,100
12/18/2001,10:35,56.34,56.34,56.34,56.34,100
12/18/2001,10:37,56.28,56.28,56.28,56.28,100
12/18/2001,10:38,56.14,56.14,56.14,56.14,3500
12/18/2001,10:44,56.12,56.12,56.12,56.12,12500
12/18/2001,10:48,56.1,56.1,56.1,56.1,12500
12/18/2001,10:55,56.13,56.13,56.13,56.13,100
12/18/2001,10:57,56.15,56.15,56.15,56.15,100
12/18/2001,11:01,56.07,56.07,56.07,56.07,200
12/18/2001,11:06,55.9,55.9,55.9,55.9,200
12/18/2001,11:09,55.97,55.97,55.97,55.97,100
12/18/2001,11:15,56.09,56.09,56.09,56.09,100
12/18/2001,11:17,56.12,56.12,56.12,56.12,200
12/18/2001,11:24,56.14,56.14,56.14,56.14,200
12/18/2001,11:27,56.27,56.27,56.27,56.27,100
12/18/2001,11:28,56.24,56.24,56.24,56.24,200
12/18/2001,11:30,56,56,56,56,9000
12/18/2001,11:40,55.96,55.96,55.96,55.96,100
12/18/2001,11:45,55.85,55.95,55.85,55.95,600
12/18/2001,11:48,56,56.08,56,56.08,3400
12/18/2001,11:53,55.94,55.94,55.94,55.94,100
12/18/2001,11:57,56.16,56.16,56.16,56.16,100
12/18/2001,11:59,56.1,56.1,56.1,56.1,1500
12/18/2001,12:05,56.26,56.26,56.26,56.26,400
12/18/2001,12:11,56.26,56.26,56.26,56.26,200
12/18/2001,12:13,56.22,56.22,56.22,56.22,2000
12/18/2001,12:17,56.32,56.32,56.14,56.14,2600
12/18/2001,12:18,56.14,56.14,56.12,56.12,27500
12/18/2001,12:27,56.09,56.11,56.09,56.11,3700
12/18/2001,12:29,56.12,56.12,56.12,56.12,500
12/18/2001,12:39,56.13,56.13,56.13,56.13,200
12/18/2001,12:43,56.15,56.15,56.15,56.15,200
12/18/2001,12:49,56.05,56.05,56.05,56.05,5000
12/18/2001,12:50,56,56,56,56,7500
12/18/2001,12:51,55.95,55.95,55.95,55.95,1000
12/18/2001,12:53,55.9,55.9,55.9,55.9,2500
12/18/2001,12:55,55.86,55.86,55.86,55.86,100
12/18/2001,12:56,55.86,55.86,55.86,55.86,200
12/18/2001,13:07,56,56,56,56,100
12/18/2001,13:13,55.94,55.94,55.94,55.94,100
12/18/2001,13:16,56.01,56.01,56.01,56.01,10000
12/18/2001,13:21,56.07,56.07,55.96,55.96,1600
12/18/2001,13:24,56.05,56.05,56.05,56.05,5000
12/18/2001,13:27,56.1,56.13,56.1,56.1,5000
12/18/2001,13:32,56.1,56.1,56,56,1000
12/18/2001,13:44,55.97,55.97,55.97,55.97,1000
12/18/2001,13:57,56.11,56.11,56.11,56.11,200
12/18/2001,14:03,55.99,55.99,55.99,55.99,200
12/18/2001,14:23,55.99,55.99,55.98,55.98,27000
12/18/2001,14:34,56.08,56.08,56.08,56.08,400
12/18/2001,14:38,55.95,55.95,55.95,55.95,100
12/18/2001,14:44,55.9,55.95,55.9,55.95,25200
12/18/2001,14:45,55.9,55.9,55.9,55.9,200
12/18/2001,14:46,55.94,55.94,55.94,55.94,100
12/18/2001,14:47,55.95,55.95,55.95,55.95,1000
12/18/2001,15:04,55.98,55.98,55.98,55.98,1000
12/18/2001,15:29,56.18,56.18,56.18,56.18,15100
12/18/2001,15:39,56.06,56.06,56.06,56.06,100
12/18/2001,15:49,56.32,56.32,56.32,56.32,12000
12/18/2001,15:50,56.32,56.34,56.32,56.34,3200
12/18/2001,15:53,56.39,56.42,56.39,56.42,25000
12/18/2001,15:54,56.4,56.4,56.4,56.4,3000
12/18/2001,15:59,56.39,56.39,56.39,56.39,5000
12/19/2001,09:36,56.99,56.99,56.99,56.99,300
12/19/2001,09:38,56.76,56.76,56.76,56.76,500
12/19/2001,09:40,56.56,56.56,56.56,56.56,100
12/19/2001,09:41,56.94,56.94,56.94,56.94,3000
12/19/2001,09:42,56.88,56.88,56.88,56.88,37500
12/19/2001,09:44,57,57.19,57,57.18,14700
12/19/2001,09:45,57.2,57.48,57.2,57.48,23300
12/19/2001,09:46,57.5,57.9,57.38,57.9,13500
12/19/2001,09:47,57.76,57.76,57.76,57.76,200
12/19/2001,09:48,57.78,57.78,57.7,57.7,21500
12/19/2001,09:49,57.5,57.75,57.49,57.49,35200
12/19/2001,09:51,57.5,57.5,57.5,57.5,15200
12/19/2001,09:52,57.67,57.67,57.65,57.65,3000
12/19/2001,09:53,57.65,57.87,57.64,57.87,13000
12/19/2001,09:54,57.9,57.9,57.9,57.9,1000
12/19/2001,09:55,57.84,58.02,57.84,58.02,6500
12/19/2001,09:56,57.9,57.9,57.9,57.9,1900
12/19/2001,09:57,57.79,57.8,57.79,57.8,2500
12/19/2001,09:59,58,58,58,58,11800
12/19/2001,10:00,58,58,58,58,200
12/19/2001,10:02,58.1,58.1,58.1,58.1,1900
12/19/2001,10:03,57.82,57.82,57.82,57.82,100
12/19/2001,10:04,57.9,57.98,57.9,57.98,10200
12/19/2001,10:06,57.94,57.97,57.94,57.97,6200
12/19/2001,10:07,58.02,58.02,58.02,58.02,6000
12/19/2001,10:11,57.7,57.7,57.7,57.7,1100
12/19/2001,10:12,57.8,57.8,57.8,57.8,200
12/19/2001,10:16,57.9,57.9,57.9,57.9,3000
12/19/2001,10:17,57.83,57.83,57.83,57.83,9000
12/19/2001,10:18,57.81,57.89,57.78,57.78,5400
12/19/2001,10:19,57.8,57.8,57.8,57.8,200
12/19/2001,10:20,57.8,57.8,57.8,57.8,2200
12/19/2001,10:21,57.8,57.8,57.8,57.8,7800
12/19/2001,10:22,57.88,57.95,57.88,57.95,15400
12/19/2001,10:23,57.92,57.92,57.9,57.9,47100
12/19/2001,10:24,58.05,58.05,58.05,58.05,52000
12/19/2001,10:25,58.08,58.08,58.05,58.05,14000
12/19/2001,10:26,58.16,58.16,58.16,58.16,5000
12/19/2001,10:29,58,58,58,58,24500
12/19/2001,10:31,58,58,58,58,500
12/19/2001,10:32,58.1,58.1,58.09,58.1,10200
12/19/2001,10:35,58.22,58.22,58.22,58.22,1000
12/19/2001,10:36,58.18,58.18,58.18,58.18,100
12/19/2001,10:37,58.32,58.32,58.32,58.32,100
12/19/2001,10:39,58.25,58.25,58.25,58.25,5000
12/19/2001,10:40,58.35,58.47,58.31,58.47,107200
12/19/2001,10:41,58.49,58.51,58.49,58.51,1200
12/19/2001,10:42,58.36,58.5,58.36,58.5,12400
12/19/2001,10:43,58.46,58.46,58.46,58.46,500
12/19/2001,10:44,58.5,58.55,58.5,58.55,2600
12/19/2001,10:45,58.48,58.5,58.48,58.5,700
12/19/2001,10:46,58.41,58.41,58.41,58.41,100
12/19/2001,10:47,58.4,58.4,58.4,58.4,2500
12/19/2001,10:52,58.32,58.32,58.32,58.32,100
12/19/2001,10:54,58.5,58.5,58.5,58.5,1000
12/19/2001,10:56,58.65,58.67,58.6,58.67,27000
12/19/2001,10:57,58.52,58.52,58.52,58.52,100
12/19/2001,10:58,58.53,58.53,58.53,58.53,1000
12/19/2001,10:59,58.65,58.65,58.6,58.6,4500
12/19/2001,11:01,58.61,58.61,58.61,58.61,100
12/19/2001,11:04,58.6,58.71,58.6,58.71,16700
12/19/2001,11:06,58.57,58.57,58.57,58.57,11000
12/19/2001,11:07,58.71,58.71,58.71,58.71,11500
12/19/2001,11:08,58.7,58.72,58.7,58.72,30000
12/19/2001,11:09,58.59,58.59,58.59,58.59,400
12/19/2001,11:11,58.85,58.85,58.85,58.85,200
12/19/2001,11:15,58.84,58.84,58.71,58.71,600
12/19/2001,11:16,58.75,58.84,58.75,58.84,15100
12/19/2001,11:17,58.75,58.75,58.75,58.75,25000
12/19/2001,11:18,58.75,58.75,58.75,58.75,25000
12/19/2001,11:19,58.84,58.84,58.84,58.84,100
12/19/2001,11:20,58.8,58.8,58.59,58.75,1100
12/19/2001,11:21,58.75,58.75,58.75,58.75,5000
12/19/2001,11:22,58.85,58.85,58.82,58.82,47500
12/19/2001,11:23,58.94,58.94,58.94,58.94,400
12/19/2001,11:24,58.82,58.82,58.8,58.8,21000
12/19/2001,11:25,58.85,58.85,58.85,58.85,5000
12/19/2001,11:26,58.85,58.85,58.85,58.85,300
12/19/2001,11:28,58.73,58.73,58.7,58.7,1500
12/19/2001,11:29,58.66,58.66,58.65,58.65,2500
12/19/2001,11:30,58.7,58.7,58.65,58.65,2500
12/19/2001,11:31,58.62,58.62,58.56,58.56,1700
12/19/2001,11:32,58.59,58.59,58.55,58.55,2000
12/19/2001,11:33,58.55,58.55,58.55,58.55,1000
12/19/2001,11:35,58.56,58.56,58.56,58.56,1000
12/19/2001,11:36,58.58,58.58,58.58,58.58,1000
12/19/2001,11:37,58.6,58.6,58.6,58.6,1500
12/19/2001,11:39,58.6,58.6,58.6,58.6,1000
12/19/2001,11:41,58.6,58.6,58.52,58.52,17500
12/19/2001,11:42,58.5,58.5,58.5,58.5,7000
12/19/2001,11:43,58.45,58.45,58.45,58.45,500
12/19/2001,11:46,58.52,58.53,58.52,58.53,3000
12/19/2001,11:48,58.52,58.56,58.5,58.56,10000
12/19/2001,11:49,58.5,58.55,58.5,58.52,8100
12/19/2001,11:51,58.52,58.52,58.52,58.52,1000
12/19/2001,11:53,58.52,58.52,58.5,58.5,35100
12/19/2001,11:54,58.55,58.55,58.52,58.52,4500
12/19/2001,11:56,58.51,58.51,58.51,58.51,1000
12/19/2001,11:57,58.52,58.52,58.51,58.51,3800
12/19/2001,11:58,58.52,58.64,58.52,58.64,1900
12/19/2001,11:59,58.65,58.65,58.65,58.65,300
12/19/2001,12:00,58.55,58.55,58.55,58.55,200
12/19/2001,12:03,58.65,58.65,58.58,58.58,400
12/19/2001,12:04,58.64,58.65,58.64,58.65,800
12/19/2001,12:05,58.66,58.66,58.66,58.66,300
12/19/2001,12:07,58.64,58.64,58.55,58.55,2800
12/19/2001,12:08,58.6,58.6,58.55,58.55,5800
12/19/2001,12:09,58.53,58.53,58.53,58.53,800
12/19/2001,12:10,58.52,58.52,58.52,58.52,2200
12/19/2001,12:12,58.5,58.5,58.45,58.45,5000
12/19/2001,12:13,58.59,58.59,58.59,58.59,200
12/19/2001,12:14,58.59,58.59,58.59,58.59,500
12/19/2001,12:15,58.59,58.59,58.59,58.59,200
12/19/2001,12:16,58.59,58.59,58.59,58.59,600
12/19/2001,12:17,58.54,58.59,58.51,58.51,2600
12/19/2001,12:18,58.58,58.58,58.57,58.57,400
12/19/2001,12:24,58.5,58.51,58.5,58.51,500
12/19/2001,12:25,58.48,58.5,58.48,58.5,700
12/19/2001,12:27,58.35,58.35,58.35,58.35,2000
12/19/2001,12:28,58.35,58.35,58.35,58.35,800
12/19/2001,12:30,58.53,58.56,58.53,58.56,1500
12/19/2001,12:32,58.56,58.56,58.56,58.56,200
12/19/2001,12:35,58.57,58.57,58.57,58.57,300
12/19/2001,12:49,58.5,58.5,58.5,58.5,5000
12/19/2001,12:50,58.55,58.55,58.55,58.55,900
12/19/2001,12:52,58.42,58.42,58.42,58.42,300
12/19/2001,12:58,58.3,58.3,58.3,58.3,2000
12/19/2001,12:59,58.3,58.3,58.28,58.28,2000
12/19/2001,13:00,58.26,58.26,58.26,58.26,1000
12/19/2001,13:01,58.26,58.26,58.26,58.26,100
12/19/2001,13:11,58.46,58.46,58.46,58.46,500
12/19/2001,13:12,58.46,58.46,58.46,58.46,100
12/19/2001,13:14,58.45,58.45,58.4,58.4,4000
12/19/2001,13:18,58.37,58.37,58.37,58.37,500
12/19/2001,13:27,58.44,58.44,58.44,58.44,200
12/19/2001,13:29,58.35,58.4,58.35,58.4,15000
12/19/2001,13:31,58.4,58.4,58.4,58.4,2000
12/19/2001,13:35,58.5,58.5,58.46,58.46,5000
12/19/2001,13:38,58.5,58.5,58.48,58.48,2200
12/19/2001,13:45,58.54,58.54,58.54,58.54,3000
12/19/2001,13:46,58.55,58.55,58.55,58.55,5500
12/19/2001,14:20,58.69,58.69,58.69,58.69,100
12/19/2001,14:24,58.7,58.7,58.7,58.7,5000
12/19/2001,14:25,58.74,58.74,58.52,58.52,29500
12/19/2001,14:26,58.51,58.51,58.4,58.4,10500
12/19/2001,14:27,58.39,58.4,58.39,58.4,8000
12/19/2001,14:30,58.56,58.56,58.56,58.56,200
12/19/2001,14:31,58.55,58.55,58.55,58.55,1000
12/19/2001,14:33,58.55,58.55,58.47,58.47,7000
12/19/2001,14:35,58.41,58.41,58.41,58.41,100
12/19/2001,14:36,58.55,58.55,58.4,58.4,8000
12/19/2001,14:40,58.69,58.69,58.67,58.67,500
12/19/2001,14:44,58.5,58.5,58.5,58.5,1000
12/19/2001,14:45,58.55,58.55,58.55,58.55,100
12/19/2001,14:48,58.45,58.45,58.38,58.4,6500
12/19/2001,14:52,58.4,58.4,58.4,58.4,1000
12/19/2001,14:53,58.41,58.41,58.41,58.41,1500
12/19/2001,14:55,58.46,58.46,58.46,58.46,500
12/19/2001,14:58,58.5,58.5,58.5,58.5,2000
12/19/2001,14:59,58.5,58.5,58.5,58.5,1100
12/19/2001,15:01,58.52,58.52,58.52,58.52,100
12/19/2001,15:04,58.5,58.5,58.5,58.5,1000
12/19/2001,15:05,58.57,58.58,58.57,58.58,600
12/19/2001,15:09,58.6,58.6,58.6,58.6,2500
12/19/2001,15:11,58.67,58.67,58.67,58.67,200
12/19/2001,15:13,58.6,58.6,58.6,58.6,300
12/19/2001,15:21,58.67,58.67,58.67,58.67,200
12/19/2001,15:24,58.75,58.81,58.75,58.75,100100
12/19/2001,15:26,58.8,58.8,58.8,58.8,100
12/19/2001,15:29,58.62,58.62,58.62,58.62,500
12/19/2001,15:30,58.78,58.78,58.78,58.78,100
12/19/2001,15:32,58.83,58.83,58.83,58.83,200
12/19/2001,15:33,58.83,58.83,58.8,58.8,1100
12/19/2001,15:34,58.84,58.85,58.84,58.85,5400
12/19/2001,15:35,58.85,58.85,58.84,58.84,55200
12/19/2001,15:36,58.85,58.95,58.85,58.95,40200
12/19/2001,15:37,59,59.1,59,59.05,16000
12/19/2001,15:38,59,59,58.82,58.82,75400
12/19/2001,15:39,59,59,59,59,2000
12/19/2001,15:40,59,59,59,59,2200
12/19/2001,15:41,59,59,59,59,13500
12/19/2001,15:42,59.05,59.05,59.05,59.05,63000
12/19/2001,15:44,59,59.05,58.99,59.05,1000
12/19/2001,15:45,59.05,59.07,59.04,59.07,5200
12/19/2001,15:47,59.12,59.12,59.09,59.09,1200
12/19/2001,15:48,59.09,59.11,58.98,58.98,5300
12/19/2001,15:49,59.07,59.07,59.07,59.07,50000
12/19/2001,15:50,59.13,59.13,59.07,59.07,2100
12/19/2001,15:51,59.07,59.11,59.05,59.05,2900
12/19/2001,15:52,59.02,59.02,59.02,59.02,6000
12/19/2001,15:53,59,59,59,59,200
12/19/2001,15:54,59.06,59.06,59,59.01,4300
12/19/2001,15:55,59,59,59,59,800
12/19/2001,15:56,58.98,58.98,58.98,58.98,400
12/19/2001,15:58,58.94,58.94,58.87,58.87,5000
12/19/2001,15:59,58.87,58.87,58.87,58.87,1300
12/19/2001,16:02,59,59,59,59,11800
12/20/2001,09:37,58.87,59.14,58.87,59.14,4500
12/20/2001,09:38,59.14,59.23,59.14,59.23,3400
12/20/2001,09:39,59.25,59.25,59.17,59.17,15200
12/20/2001,09:41,59.23,59.23,59.23,59.23,5500
12/20/2001,09:42,59.17,59.17,59.17,59.17,200
12/20/2001,09:44,58.94,58.94,58.94,58.94,200
12/20/2001,09:45,58.9,58.9,58.9,58.9,500
12/20/2001,09:47,59,59,59,59,700
12/20/2001,09:48,58.95,58.95,58.95,58.95,25000
12/20/2001,09:49,59.14,59.14,59.14,59.14,2000
12/20/2001,09:51,59.2,59.2,59.2,59.2,2800
12/20/2001,09:52,58.91,58.92,58.8,58.92,7300
12/20/2001,09:53,58.7,58.7,58.7,58.7,9200
12/20/2001,09:54,58.69,58.7,58.5,58.55,5100
12/20/2001,09:55,58.75,58.75,58.75,58.75,500
12/20/2001,09:58,59.01,59.01,59.01,59.01,3000
12/20/2001,10:04,59.17,59.17,59.17,59.17,500
12/20/2001,10:05,59.15,59.15,59.14,59.14,300
12/20/2001,10:06,59.19,59.19,59.19,59.19,3000
12/20/2001,10:07,59.05,59.05,59.05,59.05,200
12/20/2001,10:09,59.02,59.23,59.02,59.23,6300
12/20/2001,10:10,59.34,59.34,59.34,59.34,6000
12/20/2001,10:14,59.4,59.4,59.4,59.4,500
12/20/2001,10:16,59.34,59.35,59.34,59.35,1300
12/20/2001,10:21,59.4,59.49,59.4,59.49,6100
12/20/2001,10:22,59.5,59.7,59.5,59.7,4000
12/20/2001,10:24,59.49,59.5,59.49,59.5,3000
12/20/2001,10:25,59.49,59.49,59.49,59.49,2000
12/20/2001,10:26,59.6,59.6,59.6,59.6,1000
12/20/2001,10:27,59.6,59.6,59.6,59.6,22500
12/20/2001,10:28,59.59,59.59,59.59,59.59,100
12/20/2001,10:30,59.6,59.6,59.6,59.6,100
12/20/2001,10:32,59.48,59.49,59.45,59.45,1200
12/20/2001,10:33,59.48,59.48,59.48,59.48,200
12/20/2001,10:35,59.49,59.49,59.49,59.49,500
12/20/2001,10:38,59.55,59.55,59.55,59.55,5000
12/20/2001,10:39,59.61,59.61,59.61,59.61,100
12/20/2001,10:44,59.5,59.5,59.5,59.5,100
12/20/2001,10:46,59.47,59.53,59.37,59.37,6100
12/20/2001,10:48,59.57,59.57,59.57,59.57,100
12/20/2001,10:49,59.61,59.61,59.61,59.61,1000
12/20/2001,10:50,59.45,59.62,59.45,59.62,3200
12/20/2001,10:51,59.65,59.73,59.65,59.73,2100
12/20/2001,10:52,59.73,59.73,59.73,59.73,500
12/20/2001,10:54,59.51,59.51,59.51,59.51,1000
12/20/2001,10:55,59.6,59.6,59.6,59.6,100
12/20/2001,10:57,59.4,59.4,59.4,59.4,500
12/20/2001,10:59,59.62,59.62,59.62,59.62,100
12/20/2001,11:01,59.62,59.62,59.45,59.45,1100
12/20/2001,11:07,59.64,59.64,59.64,59.64,100
12/20/2001,11:09,59.65,59.65,59.65,59.65,900
12/20/2001,11:11,59.79,59.79,59.79,59.79,1000
12/20/2001,11:12,59.79,59.85,59.79,59.85,2500
12/20/2001,11:13,59.85,59.85,59.85,59.85,200
12/20/2001,11:16,59.86,59.86,59.86,59.86,600
12/20/2001,11:17,59.85,59.85,59.85,59.85,200
12/20/2001,11:29,59.47,59.47,59.47,59.47,2000
12/20/2001,11:32,59.53,59.53,59.53,59.53,2000
12/20/2001,11:33,59.71,59.71,59.71,59.71,200
12/20/2001,11:37,59.58,59.58,59.58,59.58,2000
12/20/2001,11:41,59.61,59.61,59.61,59.61,100
12/20/2001,11:43,59.77,59.77,59.77,59.77,500
12/20/2001,11:44,59.61,59.61,59.61,59.61,2000
12/20/2001,11:47,59.62,59.62,59.62,59.62,100
12/20/2001,11:50,59.64,59.64,59.64,59.64,2000
12/20/2001,11:52,59.68,59.68,59.68,59.68,100
12/20/2001,11:59,59.6,59.6,59.6,59.6,5000
12/20/2001,12:00,59.65,59.65,59.65,59.65,13000
12/20/2001,12:01,59.7,59.7,59.7,59.7,4000
12/20/2001,12:04,59.59,59.59,59.59,59.59,200
12/20/2001,12:07,59.46,59.46,59.46,59.46,200
12/20/2001,12:10,59.27,59.27,59.27,59.27,3000
12/20/2001,12:13,59.3,59.3,59.3,59.3,200
12/20/2001,12:17,59.29,59.29,59.29,59.29,100
12/20/2001,12:19,59.29,59.29,59.29,59.29,1500
12/20/2001,12:20,59.29,59.3,59.29,59.3,2500
12/20/2001,12:21,59.3,59.3,59.3,59.3,100
12/20/2001,12:22,59.39,59.39,59.39,59.39,100
12/20/2001,12:23,59.39,59.39,59.39,59.39,300
12/20/2001,12:33,59.4,59.4,59.4,59.4,300
12/20/2001,12:43,59.18,59.2,59.18,59.18,5000
12/20/2001,12:44,59.18,59.27,59.18,59.27,7300
12/20/2001,12:50,59,59,59,59,500
12/20/2001,12:51,58.98,58.98,58.98,58.98,5000
12/20/2001,12:52,58.98,58.98,58.98,58.98,3000
12/20/2001,12:56,59.02,59.02,59.02,59.02,200
12/20/2001,12:57,59,59,59,59,25000
12/20/2001,12:58,58.92,59.1,58.92,59.1,900
12/20/2001,12:59,58.98,59.13,58.98,59.13,600
12/20/2001,13:03,59,59,59,59,600
12/20/2001,13:04,58.92,58.92,58.92,58.92,2000
12/20/2001,13:09,58.91,58.91,58.91,58.91,3000
12/20/2001,13:10,58.91,58.91,58.91,58.91,7000
12/20/2001,13:13,58.89,58.89,58.89,58.89,9000
12/20/2001,13:14,58.89,58.89,58.85,58.85,58000
12/20/2001,13:16,58.82,58.82,58.82,58.82,50000
12/20/2001,13:18,58.75,58.75,58.75,58.75,300
12/20/2001,13:19,58.65,58.65,58.65,58.65,6000
12/20/2001,13:21,58.65,58.65,58.65,58.65,20000
12/20/2001,13:22,58.55,58.55,58.55,58.55,700
12/20/2001,13:25,58.64,58.64,58.64,58.64,100
12/20/2001,13:27,58.67,58.67,58.67,58.67,100
12/20/2001,13:30,58.56,58.56,58.48,58.48,79000
12/20/2001,13:35,58.4,58.4,58.4,58.4,500
12/20/2001,13:37,58.54,58.54,58.54,58.54,100
12/20/2001,13:38,58.45,58.57,58.45,58.57,700
12/20/2001,13:39,58.54,58.57,58.54,58.57,300
12/20/2001,13:41,58.39,58.39,58.39,58.39,100
12/20/2001,13:43,58.38,58.38,58.38,58.38,200
12/20/2001,13:54,58.34,58.4,58.34,58.35,4100
12/20/2001,13:58,58.32,58.32,58.32,58.32,200
12/20/2001,14:01,58.25,58.25,58.25,58.25,100
12/20/2001,14:03,58.25,58.25,58.25,58.25,100
12/20/2001,14:06,58.11,58.25,58.11,58.25,1200
12/20/2001,14:10,58.37,58.37,58.37,58.37,3000
12/20/2001,14:11,58.41,58.43,58.41,58.43,3100
12/20/2001,14:12,58.47,58.57,58.47,58.57,3500
12/20/2001,14:19,58.5,58.5,58.48,58.48,2200
12/20/2001,14:22,58.42,58.42,58.42,58.42,2000
12/20/2001,14:23,58.4,58.4,58.4,58.4,10000
12/20/2001,14:33,58.42,58.42,58.42,58.42,300
12/20/2001,14:34,58.45,58.45,58.45,58.45,100
12/20/2001,14:35,58.45,58.45,58.45,58.45,1000
12/20/2001,14:39,58.4,58.4,58.4,58.4,15000
12/20/2001,14:41,58.36,58.36,58.29,58.29,2600
12/20/2001,14:49,58.47,58.47,58.47,58.47,100
12/20/2001,14:51,58.48,58.5,58.48,58.5,8500
12/20/2001,14:52,58.5,58.5,58.5,58.5,1000
12/20/2001,14:59,58.52,58.52,58.52,58.52,500
12/20/2001,15:02,58.5,58.5,58.5,58.5,100
12/20/2001,15:03,58.56,58.56,58.56,58.56,2000
12/20/2001,15:04,58.53,58.53,58.53,58.53,25000
12/20/2001,15:24,58.47,58.47,58.47,58.47,2000
12/20/2001,15:28,58.5,58.5,58.5,58.5,1000
12/20/2001,15:30,58.33,58.33,58.33,58.33,1500
12/20/2001,15:31,58.43,58.43,58.43,58.43,100
12/20/2001,15:38,58.31,58.31,58.31,58.31,300
12/20/2001,15:40,58.21,58.21,58.21,58.21,100
12/20/2001,15:42,58.28,58.28,58.28,58.28,500
12/20/2001,15:44,58.3,58.34,58.26,58.34,2200
12/20/2001,15:45,58.2,58.2,58.2,58.2,2000
12/20/2001,15:47,58.15,58.2,58.11,58.2,2600
12/20/2001,15:48,58.1,58.1,58.1,58.1,5000
12/20/2001,15:49,58.08,58.11,58.08,58.11,16000
12/20/2001,15:50,58.1,58.1,58.1,58.1,5000
12/20/2001,15:51,58.05,58.23,58.05,58.1,20700
12/20/2001,15:52,58.06,58.06,58.06,58.06,500
12/20/2001,15:56,58.02,58.02,58.01,58.01,6000
12/20/2001,15:57,58,58.13,57.98,58.13,5200
12/20/2001,15:58,58,58.14,58,58.01,15500
12/20/2001,15:59,58.01,58.12,58.01,58.12,5700
12/20/2001,16:00,57.9,58,57.9,58,100600
12/20/2001,16:01,57.9,57.9,57.9,57.9,500
12/20/2001,16:04,58.01,58.01,58.01,58.01,20000
12/20/2001,16:05,57.9,57.9,57.9,57.9,35800
12/21/2001,09:36,58.11,58.11,58.11,58.11,2400
12/21/2001,09:38,58.6,58.6,58.35,58.6,6000
12/21/2001,09:40,58.76,58.76,58.76,58.76,1100
12/21/2001,09:44,58.39,58.39,58.39,58.39,200
12/21/2001,09:52,58.35,58.35,58.34,58.34,1600
12/21/2001,09:54,58.33,58.33,58.14,58.2,6100
12/21/2001,09:56,58.02,58.02,58.02,58.02,2000
12/21/2001,09:57,58.03,58.03,58.01,58.01,19000
12/21/2001,09:58,57.87,57.91,57.87,57.9,7500
12/21/2001,10:00,57.85,57.85,57.78,57.78,11000
12/21/2001,10:01,57.88,57.88,57.85,57.85,2000
12/21/2001,10:04,57.83,57.83,57.83,57.83,3300
12/21/2001,10:05,57.9,57.9,57.9,57.9,17000
12/21/2001,10:08,57.9,57.9,57.9,57.9,200
12/21/2001,10:09,57.79,57.9,57.79,57.9,2100
12/21/2001,10:11,57.86,57.86,57.86,57.86,100
12/21/2001,10:12,57.8,57.8,57.8,57.8,6500
12/21/2001,10:13,57.75,57.75,57.75,57.75,7000
12/21/2001,10:14,57.72,57.72,57.72,57.72,6500
12/21/2001,10:15,57.7,57.7,57.7,57.7,7500
12/21/2001,10:21,57.81,57.81,57.79,57.79,1600
12/21/2001,10:22,57.75,57.75,57.75,57.75,800
12/21/2001,10:27,57.72,57.72,57.72,57.72,100
12/21/2001,10:33,57.99,57.99,57.99,57.99,3000
12/21/2001,10:38,58.07,58.07,58.07,58.07,100
12/21/2001,10:42,57.87,57.87,57.87,57.87,12500
12/21/2001,10:43,57.88,57.88,57.88,57.88,400
12/21/2001,10:47,58.02,58.02,58.02,58.02,1000
12/21/2001,11:05,58.1,58.1,58.1,58.1,1000
12/21/2001,11:06,58.22,58.22,58.22,58.22,100
12/21/2001,11:07,58.25,58.25,58.25,58.25,1000
12/21/2001,11:08,58.29,58.29,58.29,58.29,2000
12/21/2001,11:14,58.44,58.44,58.28,58.44,4700
12/21/2001,11:17,58.48,58.48,58.48,58.48,100
12/21/2001,11:19,58.46,58.46,58.46,58.46,9000
12/21/2001,11:20,58.45,58.45,58.45,58.45,1100
12/21/2001,11:23,58.45,58.45,58.45,58.45,400
12/21/2001,11:24,58.56,58.56,58.56,58.56,100
12/21/2001,11:28,58.62,58.62,58.62,58.62,800
12/21/2001,11:36,58.47,58.47,58.47,58.47,800
12/21/2001,11:37,58.61,58.61,58.61,58.61,500
12/21/2001,11:44,58.6,58.6,58.6,58.6,100
12/21/2001,11:45,58.68,58.68,58.68,58.68,1000
12/21/2001,11:57,58.65,58.65,58.5,58.5,2200
12/21/2001,11:59,58.61,58.61,58.61,58.61,100
12/21/2001,12:00,58.58,58.58,58.58,58.58,100
12/21/2001,12:09,58.65,58.65,58.65,58.65,15000
12/21/2001,12:21,58.67,58.67,58.67,58.67,100
12/21/2001,12:23,58.57,58.61,58.57,58.61,1100
12/21/2001,12:30,58.59,58.59,58.59,58.59,500
12/21/2001,12:32,58.55,58.55,58.55,58.55,300
12/21/2001,12:37,58.4,58.4,58.4,58.4,1000
12/21/2001,12:43,58.52,58.52,58.52,58.52,200
12/21/2001,12:46,58.42,58.42,58.42,58.42,100
12/21/2001,12:48,58.46,58.46,58.46,58.46,100
12/21/2001,12:51,58.58,58.58,58.58,58.58,100
12/21/2001,12:55,58.56,58.56,58.56,58.56,500
12/21/2001,12:56,58.56,58.56,58.56,58.56,400
12/21/2001,13:12,58.56,58.56,58.56,58.56,200
12/21/2001,13:23,58.4,58.4,58.4,58.4,100000
12/21/2001,13:31,58.25,58.25,58.25,58.25,100
12/21/2001,13:32,58.3,58.3,58.3,58.3,200
12/21/2001,13:45,58.25,58.25,58.25,58.25,1000
12/21/2001,13:46,58.26,58.26,58.26,58.26,800
12/21/2001,13:47,58.2,58.2,58.2,58.2,500
12/21/2001,14:06,58.35,58.35,58.35,58.35,400
12/21/2001,14:07,58.42,58.42,58.42,58.42,100
12/21/2001,14:10,58.42,58.42,58.42,58.42,100
12/21/2001,14:11,58.43,58.43,58.43,58.43,200
12/21/2001,14:12,58.5,58.5,58.5,58.5,800
12/21/2001,14:43,58.65,58.65,58.65,58.65,100
12/21/2001,14:46,58.77,58.77,58.77,58.77,1000
12/21/2001,14:47,58.8,58.8,58.8,58.8,30000
12/21/2001,14:48,58.82,58.82,58.82,58.82,1500
12/21/2001,14:49,58.8,58.8,58.8,58.8,400
12/21/2001,15:02,58.8,58.8,58.8,58.8,100
12/21/2001,15:07,58.79,58.79,58.79,58.79,100
12/21/2001,15:12,58.67,58.67,58.67,58.67,1000
12/21/2001,15:13,58.79,58.79,58.7,58.7,5200
12/21/2001,15:14,58.82,58.84,58.82,58.84,3000
12/21/2001,15:15,58.9,58.9,58.9,58.9,2000
12/21/2001,15:16,58.9,58.9,58.9,58.9,2600
12/21/2001,15:17,58.95,58.95,58.83,58.83,27500
12/21/2001,15:18,58.9,58.9,58.9,58.9,25000
12/21/2001,15:20,58.94,58.94,58.9,58.9,17700
12/21/2001,15:23,58.9,58.9,58.9,58.9,15000
12/21/2001,15:24,58.92,58.92,58.92,58.92,3000
12/21/2001,15:25,58.96,58.96,58.96,58.96,2000
12/21/2001,15:26,58.9,58.95,58.9,58.95,20000
12/21/2001,15:27,58.89,58.89,58.88,58.88,12000
12/21/2001,15:35,58.75,58.75,58.75,58.75,400
12/21/2001,15:37,58.91,58.91,58.91,58.91,500
12/21/2001,15:38,58.91,58.91,58.91,58.91,14500
12/21/2001,15:40,58.91,58.91,58.91,58.91,100
12/21/2001,15:41,58.95,58.95,58.95,58.95,400
12/21/2001,15:46,59.01,59.01,59.01,59.01,100
12/21/2001,15:51,58.98,58.98,58.97,58.97,8300
12/21/2001,15:53,58.95,58.98,58.95,58.98,2500
12/21/2001,15:55,58.95,58.95,58.95,58.95,300
12/21/2001,16:02,58.9,58.9,58.9,58.9,3500
12/24/2001,09:36,59.52,59.52,59.25,59.25,15200
12/24/2001,09:39,59.4,59.5,59.4,59.5,3500
12/24/2001,09:40,59.53,59.53,59.53,59.53,2000
12/24/2001,09:41,59.6,59.6,59.6,59.6,400
12/24/2001,09:42,59.5,59.5,59.5,59.5,5000
12/24/2001,09:43,59.33,59.33,59.33,59.33,3000
12/24/2001,09:44,59.26,59.3,59.26,59.3,4200
12/24/2001,09:45,59.33,59.33,59.33,59.33,7500
12/24/2001,09:47,59.28,59.28,59.15,59.15,1800
12/24/2001,09:49,59.21,59.21,59.21,59.21,500
12/24/2001,09:50,59.3,59.4,59.3,59.4,10600
12/24/2001,09:52,59.49,59.49,59.49,59.49,5000
12/24/2001,09:53,59.5,59.5,59.5,59.5,3000
12/24/2001,09:54,59.35,59.35,59.35,59.35,100
12/24/2001,09:56,59.33,59.33,59.32,59.32,6000
12/24/2001,09:59,59.27,59.27,59.26,59.26,1300
12/24/2001,10:05,59.63,59.63,59.63,59.63,500
12/24/2001,10:10,59.75,59.75,59.75,59.75,25000
12/24/2001,10:13,59.85,59.85,59.85,59.85,30000
12/24/2001,10:14,59.87,59.87,59.87,59.87,500
12/24/2001,10:15,59.95,59.95,59.95,59.95,100
12/24/2001,10:17,60,60,60,60,15800
12/24/2001,10:21,60.22,60.22,60,60,5200
12/24/2001,10:23,60.28,60.28,60.28,60.28,100
12/24/2001,10:24,60.08,60.33,60.08,60.1,7100
12/24/2001,10:25,60.38,60.38,60.38,60.38,1000
12/24/2001,10:29,60.12,60.12,60.12,60.12,3000
12/24/2001,10:30,60.2,60.2,60.15,60.15,4500
12/24/2001,10:32,60.16,60.16,60.16,60.16,500
12/24/2001,10:33,60.28,60.28,60.28,60.28,3500
12/24/2001,10:37,60.29,60.29,60.29,60.29,500
12/24/2001,10:41,60.1,60.1,60.1,60.1,1000
12/24/2001,10:44,60.24,60.24,60.24,60.24,100
12/24/2001,10:47,60.28,60.28,60.28,60.28,1000
12/24/2001,10:48,60.22,60.22,60.22,60.22,66800
12/24/2001,10:51,60.25,60.25,60.25,60.25,100
12/24/2001,10:53,60.15,60.15,60.03,60.03,600
12/24/2001,10:55,60.2,60.2,60.2,60.2,1500
12/24/2001,10:56,60.2,60.2,60.2,60.2,15000
12/24/2001,10:58,60.25,60.25,60.25,60.25,5400
12/24/2001,11:01,60.25,60.25,60.24,60.24,300
12/24/2001,11:02,60.2,60.2,60.2,60.2,200
12/24/2001,11:03,60.17,60.17,60.16,60.16,400
12/24/2001,11:07,60.25,60.25,60.25,60.25,5000
12/24/2001,11:12,60.2,60.2,60.2,60.2,100
12/24/2001,11:14,60.24,60.24,60.24,60.24,100
12/24/2001,11:19,60.25,60.25,60.24,60.25,17500
12/24/2001,11:22,60.19,60.19,60.19,60.19,1000
12/24/2001,11:23,60.18,60.18,60.18,60.18,1500
12/24/2001,11:24,60.2,60.2,60.2,60.2,10000
12/24/2001,11:27,60.35,60.35,60.3,60.35,900
12/24/2001,11:28,60.25,60.25,60.25,60.25,900
12/24/2001,11:29,60.2,60.2,60.2,60.2,300
12/24/2001,11:36,60.25,60.25,60.25,60.25,1000
12/24/2001,11:37,60.22,60.22,60.22,60.22,300
12/24/2001,11:38,60.4,60.4,60.4,60.4,100
12/24/2001,11:41,60.21,60.21,60.21,60.21,1000
12/24/2001,11:42,60.41,60.41,60.41,60.41,100
12/24/2001,11:45,60.36,60.36,60.36,60.36,25000
12/24/2001,11:49,60.36,60.36,60.36,60.36,200
12/24/2001,11:52,60.1,60.1,60.1,60.1,300
12/24/2001,11:58,60.25,60.25,60.25,60.25,400
12/24/2001,12:02,60.25,60.25,60.2,60.2,400
12/24/2001,12:05,60.28,60.28,60.28,60.28,300
12/24/2001,12:17,60.11,60.11,60.11,60.11,200
12/24/2001,12:36,60.2,60.2,60.2,60.2,1500
12/24/2001,12:37,60.16,60.16,60.16,60.16,500
12/24/2001,12:39,60.17,60.17,60.17,60.17,100
12/24/2001,12:40,60.17,60.17,60.17,60.17,300
12/24/2001,12:48,60.07,60.14,60.07,60.14,400
12/24/2001,13:00,60.1,60.25,60,60.25,5200
12/26/2001,09:39,61.2,61.2,61.1,61.1,32700
12/26/2001,09:40,60.95,61,60.9,60.9,14100
12/26/2001,09:41,60.9,60.9,60.9,60.9,700
12/26/2001,09:43,61.1,61.1,61.1,61.1,1000
12/26/2001,09:44,61.1,61.24,61.1,61.24,800
12/26/2001,09:45,61.23,61.23,61.23,61.23,1000
12/26/2001,09:48,61.2,61.25,61.2,61.25,34800
12/26/2001,09:49,61.16,61.16,61.16,61.16,1000
12/26/2001,09:50,61.18,61.18,61.17,61.17,1500
12/26/2001,09:51,61.17,61.17,61.17,61.17,3000
12/26/2001,09:55,61.15,61.15,61.15,61.15,5000
12/26/2001,09:56,61.17,61.17,61.17,61.17,100
12/26/2001,09:58,61.15,61.15,61.15,61.15,5000
12/26/2001,09:59,61.15,61.23,61.05,61.13,2200
12/26/2001,10:00,61.15,61.22,61.15,61.22,30000
12/26/2001,10:01,61.2,61.2,61.2,61.2,7000
12/26/2001,10:02,61.15,61.2,61.15,61.2,90000
12/26/2001,10:04,61.27,61.27,61.27,61.27,10000
12/26/2001,10:05,61.38,61.38,61.38,61.38,2000
12/26/2001,10:07,61.43,61.43,61.43,61.43,400
12/26/2001,10:08,61.46,61.48,61.43,61.48,2300
12/26/2001,10:09,61.39,61.39,61.39,61.39,71000
12/26/2001,10:10,61.35,61.46,61.35,61.46,5100
12/26/2001,10:15,61.48,61.48,61.38,61.38,2000
12/26/2001,10:16,61.46,61.46,61.46,61.46,1200
12/26/2001,10:18,61.46,61.46,61.46,61.46,200
12/26/2001,10:20,61.6,61.6,61.6,61.6,500
12/26/2001,10:21,61.47,61.47,61.47,61.47,600
12/26/2001,10:23,61.6,61.62,61.6,61.62,1000
12/26/2001,10:27,61.49,61.49,61.49,61.49,500
12/26/2001,10:28,61.43,61.43,61.43,61.43,3000
12/26/2001,10:29,61.59,61.59,61.5,61.5,2700
12/26/2001,10:30,61.43,61.43,61.43,61.43,3000
12/26/2001,10:32,61.4,61.4,61.4,61.4,3000
12/26/2001,10:33,61.4,61.4,61.4,61.4,600
12/26/2001,10:34,61.49,61.49,61.49,61.49,100
12/26/2001,10:35,61.48,61.48,61.37,61.37,1700
12/26/2001,10:37,61.49,61.49,61.49,61.49,100
12/26/2001,10:38,61.48,61.48,61.48,61.48,200
12/26/2001,10:41,61.38,61.38,61.38,61.38,200
12/26/2001,10:44,61.38,61.48,61.38,61.48,3000
12/26/2001,10:45,61.4,61.48,61.4,61.48,300
12/26/2001,10:49,61.49,61.49,61.49,61.49,300
12/26/2001,10:50,61.48,61.48,61.48,61.48,500
12/26/2001,10:54,61.39,61.39,61.39,61.39,200
12/26/2001,10:56,61.45,61.45,61.45,61.45,5000
12/26/2001,11:10,61.4,61.4,61.4,61.4,200
12/26/2001,11:11,61.38,61.38,61.38,61.38,1000
12/26/2001,11:12,61.45,61.45,61.38,61.38,3100
12/26/2001,11:13,61.38,61.38,61.33,61.37,12000
12/26/2001,11:16,61.36,61.36,61.28,61.28,1000
12/26/2001,11:17,61.38,61.38,61.38,61.38,100
12/26/2001,11:19,61.39,61.39,61.39,61.39,200
12/26/2001,11:20,61.3,61.3,61.24,61.24,500
12/26/2001,11:22,61.38,61.39,61.38,61.38,600
12/26/2001,11:24,61.39,61.39,61.39,61.39,200
12/26/2001,11:28,61.36,61.36,61.36,61.36,100
12/26/2001,11:32,61.47,61.47,61.47,61.47,200
12/26/2001,11:33,61.62,61.68,61.62,61.68,500
12/26/2001,11:36,61.7,61.7,61.7,61.7,200
12/26/2001,11:38,61.74,61.74,61.74,61.74,600
12/26/2001,11:40,61.7,61.7,61.7,61.7,600
12/26/2001,11:46,61.69,61.69,61.61,61.61,300
12/26/2001,11:47,61.68,61.68,61.68,61.68,500
12/26/2001,11:49,61.69,61.69,61.69,61.69,300
12/26/2001,11:51,61.7,61.71,61.56,61.71,8100
12/26/2001,11:52,61.59,61.59,61.59,61.59,25000
12/26/2001,11:53,61.67,61.67,61.67,61.67,100
12/26/2001,11:54,61.67,61.67,61.67,61.67,200
12/26/2001,11:56,61.67,61.67,61.67,61.67,100
12/26/2001,11:59,61.61,61.61,61.61,61.61,1000
12/26/2001,12:00,61.73,61.73,61.73,61.73,200
12/26/2001,12:06,61.74,61.74,61.74,61.74,100
12/26/2001,12:09,61.73,61.75,61.73,61.75,2600
12/26/2001,12:15,61.73,61.81,61.71,61.71,4800
12/26/2001,12:16,61.7,61.7,61.7,61.7,10000
12/26/2001,12:30,61.7,61.75,61.7,61.75,600
12/26/2001,12:31,61.75,61.75,61.75,61.75,1000
12/26/2001,12:35,61.89,61.89,61.89,61.89,1000
12/26/2001,12:37,61.9,61.9,61.9,61.9,200
12/26/2001,12:40,61.88,61.88,61.88,61.88,500
12/26/2001,12:43,61.9,61.9,61.9,61.9,500
12/26/2001,12:48,61.85,61.85,61.85,61.85,500
12/26/2001,12:50,61.85,61.85,61.85,61.85,5000
12/26/2001,12:51,61.91,61.91,61.91,61.91,100
12/26/2001,12:52,61.8,61.8,61.8,61.8,200
12/26/2001,12:56,61.99,61.99,61.99,61.99,100
12/26/2001,12:57,62,62,62,62,16700
12/26/2001,13:00,61.98,61.98,61.98,61.98,20000
12/26/2001,13:02,62.03,62.03,62.03,62.03,2000
12/26/2001,13:05,62.02,62.03,62.02,62.03,200
12/26/2001,13:07,62.03,62.03,62.03,62.03,10000
12/26/2001,13:10,61.99,61.99,61.99,61.99,1000
12/26/2001,13:11,62.1,62.1,62.1,62.1,2500
12/26/2001,13:12,62.11,62.11,62.11,62.11,100
12/26/2001,13:13,62.05,62.05,62.05,62.05,900
12/26/2001,13:14,62.1,62.1,62.1,62.1,700
12/26/2001,13:15,62.13,62.13,62.13,62.13,100
12/26/2001,13:27,62.1,62.2,62.1,62.2,5500
12/26/2001,13:28,62.07,62.18,62.07,62.18,10100
12/26/2001,13:30,62.1,62.1,62.1,62.1,5000
12/26/2001,13:32,62.15,62.22,62.15,62.22,5200
12/26/2001,13:33,62.1,62.1,62.1,62.1,200
12/26/2001,13:34,62.11,62.11,62.11,62.11,100
12/26/2001,13:40,62.19,62.19,62.19,62.19,900
12/26/2001,13:45,62.28,62.3,62.28,62.3,2200
12/26/2001,13:46,62.3,62.3,62.3,62.3,3000
12/26/2001,13:48,62.35,62.35,62.35,62.35,10000
12/26/2001,13:49,62.43,62.43,62.43,62.43,10000
12/26/2001,13:50,62.29,62.29,62.29,62.29,200
12/26/2001,13:51,62.29,62.29,62.29,62.29,100
12/26/2001,13:53,62.3,62.3,62.3,62.3,500
12/26/2001,13:54,62.4,62.43,62.35,62.43,7600
12/26/2001,13:57,62.45,62.45,62.45,62.45,500
12/26/2001,13:58,62.35,62.4,62.35,62.4,200
12/26/2001,14:02,62.4,62.4,62.4,62.4,2000
12/26/2001,14:03,62.38,62.38,62.38,62.38,500
12/26/2001,14:04,62.38,62.38,62.38,62.38,200
12/26/2001,14:05,62.37,62.38,62.37,62.38,3000
12/26/2001,14:06,62.4,62.4,62.4,62.4,3000
12/26/2001,14:08,62.4,62.4,62.4,62.4,100
12/26/2001,14:11,62.31,62.31,62.31,62.31,2500
12/26/2001,14:13,62.49,62.49,62.49,62.49,300
12/26/2001,14:19,62.38,62.38,62.38,62.38,700
12/26/2001,14:20,62.41,62.41,62.41,62.41,100
12/26/2001,14:21,62.26,62.35,62.26,62.35,5100
12/26/2001,14:22,62.35,62.35,62.35,62.35,5000
12/26/2001,14:23,62.41,62.41,62.35,62.35,10100
12/26/2001,14:24,62.49,62.49,62.49,62.49,100
12/26/2001,14:26,62.49,62.49,62.49,62.49,200
12/26/2001,14:31,62.34,62.35,62.34,62.35,900
12/26/2001,14:32,62.44,62.44,62.34,62.35,2000
12/26/2001,14:33,62.45,62.45,62.42,62.42,11000
12/26/2001,14:36,62.45,62.45,62.45,62.45,1000
12/26/2001,14:37,62.49,62.49,62.49,62.49,100
12/26/2001,14:46,62.49,62.49,62.49,62.49,12000
12/26/2001,14:47,62.45,62.45,62.45,62.45,500
12/26/2001,14:49,62.47,62.47,62.47,62.47,1100
12/26/2001,14:50,62.44,62.44,62.44,62.44,500
12/26/2001,14:52,62.54,62.54,62.54,62.54,400
12/26/2001,14:53,62.47,62.47,62.47,62.47,100
12/26/2001,14:54,62.61,62.61,62.61,62.61,900
12/26/2001,14:57,62.6,62.6,62.6,62.6,10000
12/26/2001,14:59,62.54,62.54,62.54,62.54,200
12/26/2001,15:01,62.68,62.68,62.58,62.58,200
12/26/2001,15:02,62.67,62.67,62.67,62.67,100
12/26/2001,15:03,62.55,62.66,62.55,62.57,5800
12/26/2001,15:04,62.67,62.67,62.67,62.67,2000
12/26/2001,15:07,62.59,62.59,62.59,62.59,1000
12/26/2001,15:09,62.68,62.68,62.55,62.55,300
12/26/2001,15:12,62.6,62.6,62.6,62.6,10300
12/26/2001,15:13,62.73,62.73,62.73,62.73,100
12/26/2001,15:18,62.71,62.71,62.71,62.71,100
12/26/2001,15:20,62.56,62.56,62.56,62.56,1000
12/26/2001,15:21,62.56,62.56,62.56,62.56,5100
12/26/2001,15:22,62.56,62.56,62.56,62.56,500
12/26/2001,15:24,62.57,62.57,62.57,62.57,10000
12/26/2001,15:25,62.59,62.59,62.56,62.56,4000
12/26/2001,15:26,62.55,62.55,62.54,62.54,8000
12/26/2001,15:27,62.45,62.45,62.45,62.45,31900
12/26/2001,15:28,62.37,62.37,62.37,62.37,300
12/26/2001,15:35,62.37,62.37,62.37,62.37,29500
12/26/2001,15:40,62.25,62.25,62.25,62.25,10000
12/26/2001,15:41,62.28,62.28,62.28,62.28,3000
12/26/2001,15:44,62.16,62.16,62.16,62.16,100
12/26/2001,15:45,62.38,62.38,62.38,62.38,1500
12/26/2001,15:46,62.14,62.14,62.14,62.14,100
12/26/2001,15:47,62.25,62.25,62.25,62.25,200
12/26/2001,15:49,62.17,62.39,62.17,62.39,700
12/26/2001,15:50,62.39,62.39,62.39,62.39,200
12/26/2001,15:54,62.3,62.4,62.3,62.4,1100
12/26/2001,15:55,62.42,62.42,62.3,62.3,3600
12/26/2001,15:57,62.39,62.39,62.32,62.32,500
12/26/2001,15:59,62.35,62.39,62.35,62.39,5100
12/26/2001,16:00,62.31,62.31,62.31,62.31,500
12/27/2001,09:36,61.63,61.63,61.63,61.63,2600
12/27/2001,09:37,61.6,61.6,61.6,61.6,200
12/27/2001,09:40,61.63,61.63,61.63,61.63,1000
12/27/2001,09:41,61.5,61.5,61.4,61.4,11000
12/27/2001,09:42,61.35,61.4,61.35,61.36,5500
12/27/2001,09:43,61.4,61.4,61.28,61.28,2900
12/27/2001,09:44,61.28,61.4,61.28,61.4,500
12/27/2001,09:45,61.41,61.41,61.41,61.41,1000
12/27/2001,09:46,61.3,61.3,61.3,61.3,300
12/27/2001,09:51,61.26,61.26,61.01,61.01,3600
12/27/2001,09:53,61.19,61.19,61.19,61.19,3000
12/27/2001,09:54,61.05,61.23,61.05,61.23,13500
12/27/2001,09:55,61.31,61.31,61.31,61.31,10400
12/27/2001,09:56,61.31,61.31,61.31,61.31,14600
12/27/2001,09:59,61.33,61.36,61.33,61.36,9100
12/27/2001,10:04,61.51,61.51,61.49,61.49,3200
12/27/2001,10:05,61.48,61.48,61.46,61.46,5500
12/27/2001,10:06,61.23,61.23,61.23,61.23,400
12/27/2001,10:08,61.41,61.44,61.41,61.44,5000
12/27/2001,10:09,61.44,61.5,61.44,61.5,11000
12/27/2001,10:12,61.46,61.46,61.3,61.3,3300
12/27/2001,10:19,61.31,61.45,61.31,61.45,14300
12/27/2001,10:20,61.45,61.48,61.32,61.48,25500
12/27/2001,10:22,61.41,61.41,61.4,61.4,10100
12/27/2001,10:23,61.43,61.43,61.43,61.43,100
12/27/2001,10:25,61.44,61.48,61.44,61.48,8500
12/27/2001,10:26,61.5,61.5,61.5,61.5,3000
12/27/2001,10:27,61.5,61.5,61.5,61.5,3000
12/27/2001,10:30,61.6,61.6,61.6,61.6,500
12/27/2001,10:31,61.61,61.61,61.51,61.51,2000
12/27/2001,10:33,61.79,61.79,61.79,61.79,1000
12/27/2001,10:35,61.65,61.69,61.65,61.69,1900
12/27/2001,10:41,61.53,61.53,61.53,61.53,900
12/27/2001,10:45,61.32,61.32,61.32,61.32,600
12/27/2001,10:46,61.33,61.33,61.33,61.33,500
12/27/2001,10:47,61.26,61.26,61.26,61.26,500
12/27/2001,10:50,61.36,61.36,61.36,61.36,600
12/27/2001,10:55,61.1,61.12,61.1,61.12,1600
12/27/2001,10:56,61.02,61.02,61.02,61.02,300
12/27/2001,10:57,61.05,61.06,61.05,61.05,700
12/27/2001,10:59,61.14,61.14,61.14,61.14,500
12/27/2001,11:00,61.14,61.15,61.14,61.15,5500
12/27/2001,11:03,61.13,61.13,61.13,61.13,700
12/27/2001,11:06,61.12,61.17,61.12,61.17,800
12/27/2001,11:08,61.05,61.05,61.05,61.05,400
12/27/2001,11:09,61.09,61.09,61.09,61.09,100
12/27/2001,11:12,61.02,61.02,60.92,60.92,1000
12/27/2001,11:14,60.91,60.91,60.91,60.91,2000
12/27/2001,11:15,60.92,60.99,60.9,60.9,11600
12/27/2001,11:17,60.85,60.85,60.85,60.85,7000
12/27/2001,11:18,60.89,60.89,60.89,60.89,900
12/27/2001,11:19,60.89,60.89,60.89,60.89,100
12/27/2001,11:20,60.86,60.86,60.85,60.85,5100
12/27/2001,11:21,60.87,60.87,60.87,60.87,1400
12/27/2001,11:22,60.91,60.91,60.91,60.91,3000
12/27/2001,11:25,60.92,60.99,60.92,60.99,2200
12/27/2001,11:26,60.96,60.96,60.96,60.96,500
12/27/2001,11:27,60.94,60.99,60.94,60.99,2400
12/27/2001,11:28,60.94,60.94,60.94,60.94,200
12/27/2001,11:31,60.97,60.97,60.97,60.97,9900
12/27/2001,11:32,60.98,60.98,60.98,60.98,3200
12/27/2001,11:34,61.06,61.06,60.96,60.96,1100
12/27/2001,11:36,61.05,61.05,61.05,61.05,1000
12/27/2001,11:37,61.01,61.05,61.01,61.05,1600
12/27/2001,11:41,60.96,60.96,60.96,60.96,600
12/27/2001,11:42,60.97,60.97,60.97,60.97,200
12/27/2001,11:45,60.97,60.97,60.97,60.97,100
12/27/2001,11:49,60.97,60.97,60.97,60.97,400
12/27/2001,11:51,60.96,60.96,60.96,60.96,100
12/27/2001,11:54,61.08,61.08,61.08,61.08,400
12/27/2001,11:55,61.07,61.07,61.07,61.07,100
12/27/2001,12:00,61.17,61.17,61.17,61.17,400
12/27/2001,12:04,61.23,61.23,61.23,61.23,400
12/27/2001,12:05,61.17,61.17,61.17,61.17,400
12/27/2001,12:09,61.12,61.12,61.12,61.12,500
12/27/2001,12:14,61.17,61.17,61.17,61.17,500
12/27/2001,12:16,61.11,61.16,61.11,61.16,800
12/27/2001,12:20,61.18,61.18,61.18,61.18,2000
12/27/2001,12:21,61.15,61.15,61.15,61.15,100
12/27/2001,12:22,61.17,61.17,61.17,61.17,200
12/27/2001,12:25,61.32,61.32,61.32,61.32,200
12/27/2001,12:28,61.32,61.32,61.32,61.32,200
12/27/2001,12:29,61.43,61.43,61.43,61.43,300
12/27/2001,12:34,61.45,61.46,61.45,61.46,300
12/27/2001,12:35,61.39,61.39,61.32,61.32,1100
12/27/2001,12:37,61.37,61.37,61.37,61.37,100
12/27/2001,12:40,61.34,61.34,61.34,61.34,1000
12/27/2001,12:44,61.4,61.4,61.4,61.4,100
12/27/2001,12:49,61.48,61.48,61.48,61.48,300
12/27/2001,12:52,61.41,61.41,61.41,61.41,300
12/27/2001,12:59,61.48,61.48,61.33,61.33,800
12/27/2001,13:00,61.39,61.39,61.39,61.39,300
12/27/2001,13:01,61.39,61.39,61.39,61.39,100
12/27/2001,13:02,61.3,61.32,61.3,61.32,2100
12/27/2001,13:05,61.42,61.44,61.42,61.44,1500
12/27/2001,13:09,61.39,61.4,61.39,61.4,500
12/27/2001,13:10,61.4,61.4,61.4,61.4,100
12/27/2001,13:12,61.4,61.46,61.4,61.46,1700
12/27/2001,13:14,61.39,61.45,61.39,61.45,900
12/27/2001,13:15,61.37,61.37,61.37,61.37,500
12/27/2001,13:18,61.41,61.41,61.41,61.41,100
12/27/2001,13:19,61.42,61.42,61.42,61.42,200
12/27/2001,13:20,61.43,61.43,61.43,61.43,100
12/27/2001,13:24,61.36,61.36,61.35,61.35,1200
12/27/2001,13:25,61.35,61.35,61.35,61.35,1000
12/27/2001,13:30,61.41,61.41,61.41,61.41,200
12/27/2001,13:34,61.42,61.42,61.42,61.42,200
12/27/2001,13:35,61.43,61.43,61.43,61.43,200
12/27/2001,13:37,61.4,61.43,61.4,61.43,1500
12/27/2001,13:40,61.35,61.35,61.35,61.35,200
12/27/2001,13:41,61.47,61.47,61.47,61.47,100
12/27/2001,13:44,61.5,61.5,61.5,61.5,200
12/27/2001,13:47,61.49,61.5,61.46,61.46,8200
12/27/2001,13:48,61.6,61.6,61.6,61.6,500
12/27/2001,13:49,61.59,61.59,61.59,61.59,500
12/27/2001,13:50,61.58,61.58,61.5,61.5,600
12/27/2001,13:51,61.41,61.41,61.41,61.41,2000
12/27/2001,13:52,61.36,61.36,61.36,61.36,400
12/27/2001,13:53,61.37,61.37,61.37,61.37,1000
12/27/2001,13:55,61.44,61.44,61.44,61.44,1000
12/27/2001,13:59,61.51,61.52,61.51,61.52,500
12/27/2001,14:00,61.52,61.52,61.52,61.52,100
12/27/2001,14:01,61.52,61.52,61.52,61.52,4500
12/27/2001,14:03,61.5,61.5,61.5,61.5,2000
12/27/2001,14:04,61.65,61.65,61.65,61.65,600
12/27/2001,14:05,61.54,61.54,61.54,61.54,600
12/27/2001,14:09,61.47,61.47,61.47,61.47,4500
12/27/2001,14:10,61.47,61.48,61.47,61.48,2100
12/27/2001,14:11,61.52,61.52,61.52,61.52,100
12/27/2001,14:14,61.5,61.5,61.5,61.5,2000
12/27/2001,14:19,61.6,61.6,61.6,61.6,500
12/27/2001,14:20,61.56,61.56,61.56,61.56,500
12/27/2001,14:30,61.52,61.52,61.52,61.52,600
12/27/2001,14:32,61.43,61.43,61.43,61.43,1000
12/27/2001,14:35,61.5,61.5,61.5,61.5,1000
12/27/2001,14:36,61.49,61.49,61.49,61.49,100
12/27/2001,14:39,61.52,61.52,61.52,61.52,1000
12/27/2001,14:45,61.53,61.53,61.53,61.53,1000
12/27/2001,14:49,61.53,61.53,61.53,61.53,400
12/27/2001,14:50,61.51,61.51,61.51,61.51,400
12/27/2001,14:56,61.44,61.44,61.44,61.44,400
12/27/2001,14:57,61.45,61.45,61.45,61.45,500
12/27/2001,14:58,61.4,61.4,61.4,61.4,200
12/27/2001,15:04,61.4,61.4,61.4,61.4,1000
12/27/2001,15:05,61.44,61.44,61.44,61.44,400
12/27/2001,15:11,61.42,61.42,61.42,61.42,800
12/27/2001,15:14,61.4,61.4,61.4,61.4,5000
12/27/2001,15:15,61.38,61.38,61.38,61.38,20000
12/27/2001,15:17,61.36,61.36,61.36,61.36,100
12/27/2001,15:18,61.35,61.35,61.35,61.35,700
12/27/2001,15:19,61.3,61.3,61.3,61.3,20000
12/27/2001,15:20,61.39,61.39,61.34,61.34,1200
12/27/2001,15:22,61.34,61.34,61.34,61.34,1000
12/27/2001,15:24,61.41,61.41,61.41,61.41,1000
12/27/2001,15:25,61.39,61.39,61.39,61.39,700
12/27/2001,15:30,61.32,61.32,61.32,61.32,200
12/27/2001,15:33,61.39,61.39,61.39,61.39,300
12/27/2001,15:34,61.42,61.42,61.42,61.42,1100
12/27/2001,15:39,61.43,61.43,61.43,61.43,1100
12/27/2001,15:44,61.42,61.44,61.39,61.39,5400
12/27/2001,15:45,61.39,61.47,61.39,61.46,3500
12/27/2001,15:46,61.5,61.5,61.5,61.5,2500
12/27/2001,15:48,61.43,61.43,61.43,61.43,1000
12/27/2001,15:50,61.42,61.42,61.42,61.42,1000
12/27/2001,15:53,61.42,61.54,61.42,61.54,1200
12/27/2001,15:55,61.37,61.37,61.37,61.37,200
12/27/2001,15:59,61.31,61.31,61.31,61.31,100
12/28/2001,09:36,61.91,61.91,61.91,61.91,6700
12/28/2001,09:37,61.49,61.49,61.49,61.49,500
12/28/2001,09:40,61.28,61.28,61.28,61.28,4200
12/28/2001,09:41,61.28,61.29,61.28,61.28,35000
12/28/2001,09:43,61.54,61.54,61.54,61.54,2000
12/28/2001,09:45,61.6,61.6,61.6,61.6,6000
12/28/2001,09:46,61.76,61.76,61.6,61.6,2700
12/28/2001,09:47,61.6,61.6,61.6,61.6,200
12/28/2001,09:49,61.5,61.5,61.5,61.5,200
12/28/2001,09:52,61.7,61.85,61.7,61.85,16400
12/28/2001,09:54,61.85,61.85,61.84,61.84,300
12/28/2001,09:56,61.89,61.89,61.89,61.89,6000
12/28/2001,09:59,62.07,62.07,62.07,62.07,500
12/28/2001,10:01,62.17,62.17,62.17,62.17,5500
12/28/2001,10:04,62.32,62.32,62.3,62.3,5500
12/28/2001,10:05,62.39,62.39,62.39,62.39,2000
12/28/2001,10:07,62.37,62.37,62.37,62.37,300
12/28/2001,10:08,62.37,62.4,62.37,62.4,5900
12/28/2001,10:09,62.4,62.4,62.4,62.4,300
12/28/2001,10:10,62.4,62.4,62.22,62.35,1700
12/28/2001,10:11,62.34,62.34,62.34,62.34,200
12/28/2001,10:14,62.23,62.23,62.23,62.23,1900
12/28/2001,10:15,62.18,62.18,62.18,62.18,100
12/28/2001,10:16,62.25,62.25,62.25,62.25,5800
12/28/2001,10:17,62.25,62.25,62.2,62.2,5200
12/28/2001,10:18,62.36,62.37,62.2,62.37,1300
12/28/2001,10:19,62.37,62.37,62.37,62.37,100
12/28/2001,10:20,62.37,62.44,62.37,62.44,1200
12/28/2001,10:21,62.46,62.46,62.29,62.29,400
12/28/2001,10:22,62.52,62.52,62.52,62.52,6000
12/28/2001,10:23,62.52,62.58,62.52,62.58,6400
12/28/2001,10:24,62.58,62.58,62.53,62.53,8500
12/28/2001,10:25,62.7,62.7,62.7,62.7,300
12/28/2001,10:26,62.69,62.69,62.69,62.69,100
12/28/2001,10:27,62.67,62.67,62.67,62.67,4500
12/28/2001,10:28,62.67,62.71,62.67,62.71,1200
12/28/2001,10:29,62.69,62.73,62.69,62.73,1100
12/28/2001,10:30,62.73,62.74,62.73,62.74,200
12/28/2001,10:32,62.77,62.81,62.77,62.81,2100
12/28/2001,10:33,62.81,62.84,62.81,62.84,2900
12/28/2001,10:35,62.8,62.8,62.8,62.8,800
12/28/2001,10:36,62.8,62.98,62.8,62.93,3300
12/28/2001,10:37,62.99,63,62.99,63,13500
12/28/2001,10:39,63.13,63.13,63.05,63.11,2900
12/28/2001,10:40,63.08,63.08,62.9,63,4200
12/28/2001,10:41,63.04,63.04,62.87,62.87,1900
12/28/2001,10:42,62.98,62.98,62.87,62.97,1300
12/28/2001,10:43,62.93,62.93,62.93,62.93,300
12/28/2001,10:44,62.93,62.93,62.78,62.85,5300
12/28/2001,10:45,62.85,62.96,62.85,62.96,5900
12/28/2001,10:47,62.98,62.98,62.98,62.98,100
12/28/2001,10:48,62.86,62.99,62.86,62.99,300
12/28/2001,10:50,62.99,63,62.99,63,4600
12/28/2001,10:51,63,63,62.89,62.89,500
12/28/2001,10:52,62.95,62.95,62.95,62.95,18000
12/28/2001,10:53,62.99,62.99,62.99,62.99,500
12/28/2001,10:54,63.09,63.09,62.99,62.99,800
12/28/2001,10:55,62.99,62.99,62.99,62.99,500
12/28/2001,10:57,63,63,63,63,2000
12/28/2001,11:01,63.13,63.13,63.13,63.13,300
12/28/2001,11:04,63.11,63.11,63.1,63.1,2100
12/28/2001,11:05,63.1,63.14,63.1,63.14,2700
12/28/2001,11:07,63.13,63.13,63.13,63.13,100
12/28/2001,11:09,63.02,63.02,62.98,62.98,6100
12/28/2001,11:10,62.96,63.02,62.96,63.02,12000
12/28/2001,11:13,62.98,62.98,62.9,62.9,200
12/28/2001,11:14,62.96,62.96,62.96,62.96,200
12/28/2001,11:15,62.83,62.83,62.83,62.83,500
12/28/2001,11:19,62.85,62.95,62.85,62.95,400
12/28/2001,11:20,62.83,62.83,62.83,62.83,400
12/28/2001,11:23,62.82,62.82,62.82,62.82,500
12/28/2001,11:25,62.84,62.85,62.84,62.85,200
12/28/2001,11:26,62.85,62.85,62.75,62.75,50700
12/28/2001,11:31,62.75,62.77,62.64,62.64,4100
12/28/2001,11:33,62.57,62.57,62.57,62.57,200
12/28/2001,11:34,62.59,62.59,62.54,62.54,300
12/28/2001,11:35,62.5,62.5,62.5,62.5,100
12/28/2001,11:37,62.56,62.56,62.56,62.56,3000
12/28/2001,11:38,62.6,62.63,62.6,62.63,22100
12/28/2001,11:40,62.61,62.61,62.48,62.48,500
12/28/2001,11:42,62.55,62.55,62.55,62.55,100
12/28/2001,11:48,62.44,62.44,62.44,62.44,500
12/28/2001,11:51,62.54,62.54,62.54,62.54,3000
12/28/2001,11:52,62.55,62.56,62.55,62.56,4000
12/28/2001,11:53,62.55,62.55,62.55,62.55,20000
12/28/2001,11:54,62.62,62.62,62.62,62.62,100
12/28/2001,11:55,62.67,62.67,62.67,62.67,200
12/28/2001,12:00,62.55,62.55,62.55,62.55,100
12/28/2001,12:05,62.6,62.6,62.6,62.6,200
12/28/2001,12:08,62.44,62.44,62.44,62.44,500
12/28/2001,12:19,62.29,62.29,62.29,62.29,1000
12/28/2001,12:21,62.4,62.4,62.4,62.4,200
12/28/2001,12:24,62.33,62.33,62.17,62.17,2100
12/28/2001,12:25,62.17,62.17,62.17,62.17,1000
12/28/2001,12:26,62.24,62.24,62.24,62.24,100
12/28/2001,12:27,62.21,62.21,62.03,62.03,3100
12/28/2001,12:28,62.03,62.03,62.03,62.03,2000
12/28/2001,12:30,62,62,62,62,100
12/28/2001,12:31,62.12,62.14,62.12,62.14,1700
12/28/2001,12:32,62.15,62.15,62.15,62.15,100
12/28/2001,12:33,62.15,62.15,62.14,62.14,18000
12/28/2001,12:34,62.23,62.23,62.23,62.23,5000
12/28/2001,12:57,62.01,62.01,62.01,62.01,200
12/28/2001,12:58,62,62,62,62,5000
12/28/2001,12:59,62.05,62.05,62.05,62.05,300
12/28/2001,13:02,62,62,62,62,800
12/28/2001,13:05,62.04,62.04,62.04,62.04,100
12/28/2001,13:10,61.92,61.92,61.92,61.92,100
12/28/2001,13:13,61.78,61.79,61.78,61.79,3100
12/28/2001,13:14,61.74,61.74,61.74,61.74,200
12/28/2001,13:15,61.7,61.7,61.7,61.7,300
12/28/2001,13:19,61.64,61.64,61.64,61.64,800
12/28/2001,13:22,61.6,61.6,61.6,61.6,20000
12/28/2001,13:23,61.6,61.6,61.6,61.6,400
12/28/2001,13:27,61.68,61.69,61.68,61.68,700
12/28/2001,13:28,61.7,61.72,61.7,61.72,4300
12/28/2001,13:31,61.76,61.76,61.76,61.76,2000
12/28/2001,13:34,61.62,61.62,61.62,61.62,100
12/28/2001,13:36,61.77,61.77,61.77,61.77,10000
12/28/2001,13:38,61.67,61.67,61.67,61.67,100
12/28/2001,13:43,61.83,61.83,61.83,61.83,3000
12/28/2001,13:45,61.8,61.8,61.8,61.8,500
12/28/2001,13:46,61.88,61.88,61.88,61.88,100
12/28/2001,13:53,61.95,61.95,61.9,61.9,52000
12/28/2001,14:05,61.95,61.95,61.95,61.95,900
12/28/2001,14:07,61.92,61.92,61.92,61.92,2400
12/28/2001,14:13,61.87,61.87,61.87,61.87,2000
12/28/2001,14:14,61.85,61.85,61.85,61.85,100
12/28/2001,14:17,61.81,61.81,61.81,61.81,100
12/28/2001,14:24,61.8,61.8,61.8,61.8,100
12/28/2001,14:28,61.75,61.8,61.75,61.8,200
12/28/2001,14:29,61.74,61.74,61.74,61.74,2000
12/28/2001,14:30,61.72,61.72,61.7,61.7,700
12/28/2001,14:33,61.65,61.73,61.65,61.73,1400
12/28/2001,14:34,61.73,61.73,61.73,61.73,100
12/28/2001,14:36,61.78,61.78,61.78,61.78,600
12/28/2001,14:38,61.81,61.81,61.73,61.73,10100
12/28/2001,14:39,61.84,61.84,61.84,61.84,200
12/28/2001,14:44,61.83,61.83,61.83,61.83,200
12/28/2001,14:52,61.64,61.64,61.64,61.64,100
12/28/2001,15:08,61.5,61.52,61.5,61.52,3000
12/28/2001,15:10,61.57,61.57,61.57,61.57,100
12/28/2001,15:11,61.58,61.58,61.58,61.58,1000
12/28/2001,15:14,61.59,61.59,61.59,61.59,500
12/28/2001,15:15,61.6,61.6,61.6,61.6,500
12/28/2001,15:23,61.55,61.55,61.55,61.55,100
12/28/2001,15:25,61.69,61.69,61.69,61.69,100
12/28/2001,15:29,61.61,61.61,61.61,61.61,300
12/28/2001,15:32,61.61,61.61,61.61,61.61,200
12/28/2001,15:33,61.71,61.71,61.71,61.71,200
12/28/2001,15:36,61.68,61.68,61.68,61.68,100
12/28/2001,15:44,61.6,61.6,61.6,61.6,1000
12/28/2001,15:48,61.66,61.66,61.66,61.66,100
12/28/2001,15:49,61.67,61.67,61.67,61.67,100
12/28/2001,15:52,61.71,61.71,61.71,61.71,300
12/28/2001,15:54,61.72,61.72,61.72,61.72,13000
12/28/2001,15:55,61.7,61.7,61.65,61.65,300
12/28/2001,15:59,61.81,61.81,61.81,61.81,100
12/28/2001,16:00,61.52,61.52,61.52,61.52,600
12/28/2001,16:02,61.65,61.65,61.65,61.65,1000
12/31/2001,09:36,61.82,61.82,61.82,61.82,3000
12/31/2001,09:37,61.95,61.95,61.95,61.95,3000
12/31/2001,09:38,61.96,61.96,61.96,61.96,3000
12/31/2001,09:40,62.12,62.12,62.12,62.12,3000
12/31/2001,09:41,62.13,62.13,62.13,62.13,1000
12/31/2001,09:43,62.06,62.1,62.06,62.1,28600
12/31/2001,09:44,61.83,61.83,61.83,61.83,3000
12/31/2001,09:46,61.71,61.71,61.71,61.71,2000
12/31/2001,09:47,61.91,61.91,61.91,61.91,200
12/31/2001,09:48,61.91,61.91,61.91,61.91,100
12/31/2001,09:50,61.95,61.95,61.95,61.95,100
12/31/2001,09:51,61.95,61.95,61.95,61.95,100
12/31/2001,09:59,61.57,61.57,61.57,61.57,100
12/31/2001,10:00,61.59,61.59,61.58,61.58,200
12/31/2001,10:04,61.58,61.58,61.58,61.58,1000
12/31/2001,10:07,61.59,61.59,61.59,61.59,2000
12/31/2001,10:09,61.54,61.54,61.54,61.54,100
12/31/2001,10:10,61.54,61.54,61.54,61.54,500
12/31/2001,10:12,61.7,61.7,61.7,61.7,100
12/31/2001,10:16,61.7,61.7,61.7,61.7,400
12/31/2001,10:17,61.73,61.73,61.73,61.73,200
12/31/2001,10:21,61.68,61.68,61.68,61.68,1000
12/31/2001,10:23,61.73,61.73,61.73,61.73,100
12/31/2001,10:24,61.75,61.75,61.75,61.75,100
12/31/2001,10:27,61.81,61.81,61.81,61.81,200
12/31/2001,10:29,61.66,61.66,61.66,61.66,300
12/31/2001,10:36,61.6,61.6,61.6,61.6,400
12/31/2001,10:50,61.74,61.74,61.74,61.74,2000
12/31/2001,10:51,61.8,61.8,61.8,61.8,300
12/31/2001,10:56,61.8,61.8,61.8,61.8,200
12/31/2001,10:58,61.84,61.84,61.75,61.75,2200
12/31/2001,11:02,61.9,61.9,61.9,61.9,300
12/31/2001,11:05,62.02,62.02,62.02,62.02,100
12/31/2001,11:07,62.05,62.05,62.05,62.05,6200
12/31/2001,11:12,62.19,62.19,62.19,62.19,100
12/31/2001,11:15,62.03,62.03,62.03,62.03,1000
12/31/2001,11:18,62,62.09,62,62.09,20100
12/31/2001,11:21,61.96,61.96,61.96,61.96,6600
12/31/2001,11:22,61.98,61.98,61.98,61.98,300
12/31/2001,11:23,61.83,61.83,61.83,61.83,1000
12/31/2001,11:25,61.91,61.91,61.91,61.91,100
12/31/2001,11:31,61.9,61.9,61.9,61.9,200
12/31/2001,11:32,61.76,61.76,61.76,61.76,300
12/31/2001,11:35,61.76,61.76,61.76,61.76,1000
12/31/2001,11:39,61.92,61.92,61.92,61.92,500
12/31/2001,11:41,61.91,61.91,61.91,61.91,1000
12/31/2001,11:43,61.76,61.76,61.76,61.76,100
12/31/2001,11:47,61.85,61.89,61.85,61.89,500
12/31/2001,11:51,61.73,61.73,61.73,61.73,100
12/31/2001,11:52,61.73,61.73,61.73,61.73,1000
12/31/2001,12:07,61.75,61.75,61.66,61.66,151100
12/31/2001,12:08,61.6,61.6,61.5,61.5,300
12/31/2001,12:10,61.52,61.52,61.52,61.52,3000
12/31/2001,12:12,61.56,61.56,61.5,61.5,500
12/31/2001,12:14,61.59,61.59,61.59,61.59,100
12/31/2001,12:16,61.46,61.46,61.46,61.46,500
12/31/2001,12:18,61.55,61.55,61.55,61.55,500
12/31/2001,12:24,61.41,61.41,61.41,61.41,100
12/31/2001,12:28,61.49,61.49,61.49,61.49,100
12/31/2001,12:29,61.38,61.38,61.37,61.37,1000
12/31/2001,12:33,61.32,61.47,61.32,61.47,700
12/31/2001,12:38,61.48,61.48,61.4,61.4,5100
12/31/2001,12:39,61.4,61.4,61.4,61.4,70000
12/31/2001,12:51,61.38,61.38,61.38,61.38,100
12/31/2001,12:57,61.25,61.25,61.25,61.25,1700
12/31/2001,12:59,61.16,61.16,61.12,61.12,1800
12/31/2001,13:00,61.2,61.2,61.2,61.2,20000
12/31/2001,13:05,61.04,61.04,61.04,61.04,100
12/31/2001,13:08,61.09,61.09,61.09,61.09,800
12/31/2001,13:12,61.2,61.2,61.2,61.2,2000
12/31/2001,13:23,61.24,61.24,61.24,61.24,100
12/31/2001,13:24,61.24,61.24,61.24,61.24,1100
12/31/2001,13:27,61.24,61.24,61.24,61.24,500
12/31/2001,13:29,61.25,61.25,61.25,61.25,100
12/31/2001,13:43,61.25,61.25,61.25,61.25,200
12/31/2001,13:45,61.12,61.12,61.12,61.12,1200
12/31/2001,13:46,61.12,61.12,61.12,61.12,1200
12/31/2001,13:55,61.08,61.08,61.07,61.07,4800
12/31/2001,13:56,61.07,61.08,61.07,61.07,8700
12/31/2001,13:57,61.07,61.15,61.07,61.08,3300
12/31/2001,13:58,61.08,61.1,61.08,61.1,1000
12/31/2001,13:59,61.09,61.1,61.09,61.1,700
12/31/2001,14:00,61.18,61.18,61.1,61.1,2200
12/31/2001,14:01,61.1,61.18,61.1,61.18,2400
12/31/2001,14:02,61.11,61.11,61.11,61.11,200
12/31/2001,14:03,61.1,61.23,61.1,61.1,500
12/31/2001,14:07,61.06,61.06,61.06,61.06,100
12/31/2001,14:08,61.03,61.03,61.03,61.03,200
12/31/2001,14:11,61.13,61.13,61.05,61.05,200
12/31/2001,14:12,61,61.07,61,61.07,800
12/31/2001,14:13,60.9,60.9,60.9,60.9,100
12/31/2001,14:18,60.86,60.86,60.86,60.86,900
12/31/2001,14:19,60.78,60.78,60.76,60.76,8500
12/31/2001,14:20,60.76,60.76,60.76,60.76,700
12/31/2001,14:22,60.72,60.73,60.72,60.73,3400
12/31/2001,14:23,60.72,60.72,60.72,60.72,300
12/31/2001,14:30,60.8,60.8,60.8,60.8,75000
12/31/2001,14:31,60.75,60.75,60.75,60.75,10000
12/31/2001,14:33,60.84,60.84,60.84,60.84,100
12/31/2001,14:42,60.95,60.98,60.95,60.98,1100
12/31/2001,14:56,60.95,60.95,60.95,60.95,100
12/31/2001,15:03,61.15,61.15,61.15,61.15,200
12/31/2001,15:10,61.19,61.19,61.19,61.19,300
12/31/2001,15:11,61.02,61.02,61.02,61.02,1000
12/31/2001,15:12,61.05,61.05,61.05,61.05,20000
12/31/2001,15:14,61.06,61.06,61.05,61.05,10000
12/31/2001,15:15,61.1,61.1,61.1,61.1,1700
12/31/2001,15:21,60.94,60.94,60.94,60.94,3600
12/31/2001,15:22,61.07,61.07,61.07,61.07,100
12/31/2001,15:24,60.94,61.09,60.94,61.09,400
12/31/2001,15:32,61.14,61.14,61.14,61.14,200
12/31/2001,15:39,61.05,61.05,61.05,61.05,200
12/31/2001,15:45,61,61,61,61,2000
12/31/2001,15:46,61,61,61,61,2000
12/31/2001,15:47,61,61,61,61,16000
12/31/2001,15:50,60.86,60.86,60.86,60.86,100
12/31/2001,15:51,60.85,60.85,60.85,60.85,10000
12/31/2001,15:52,60.89,60.9,60.89,60.9,200
12/31/2001,15:53,61,61,61,61,1500
12/31/2001,15:56,61.03,61.03,61.03,61.03,1000
12/31/2001,15:58,61,61,61,61,8500
12/31/2001,15:59,61.07,61.07,61.07,61.07,1000
12/31/2001,16:00,61,61,61,61,100
12/31/2001,16:06,60.85,60.85,60.85,60.85,10000
01/02/2002,09:36,60,60,60,60,300
01/02/2002,09:37,60,60,60,60,1600
01/02/2002,09:38,59.95,60,59.94,60,105300
01/02/2002,09:40,59.96,59.96,59.96,59.96,1000
01/02/2002,09:41,59.82,59.82,59.82,59.82,2000
01/02/2002,09:42,59.7,59.7,59.7,59.7,1300
01/02/2002,09:43,59.73,59.73,59.73,59.73,20000
01/02/2002,09:44,59.66,59.66,59.66,59.66,1000
01/02/2002,09:45,59.52,59.52,59.52,59.52,400
01/02/2002,09:46,59.68,59.68,59.68,59.68,1000
01/02/2002,09:47,59.5,59.5,59.5,59.5,1000
01/02/2002,09:48,59.5,59.5,59.5,59.5,1000
01/02/2002,09:49,59.5,59.5,59.5,59.5,200
01/02/2002,09:50,59.49,59.49,59.49,59.49,15000
01/02/2002,09:51,59.2,59.2,59.2,59.2,29000
01/02/2002,09:52,59.3,59.3,59.11,59.11,6000
01/02/2002,09:53,59.15,59.15,59.15,59.15,15000
01/02/2002,09:54,59.2,59.2,59.16,59.16,1100
01/02/2002,09:55,59.15,59.15,59.15,59.15,1000
01/02/2002,09:56,59.15,59.15,59.01,59.01,2200
01/02/2002,09:57,59.01,59.05,58.94,58.94,15700
01/02/2002,09:58,58.95,58.95,58.95,58.95,100
01/02/2002,09:59,58.8,58.92,58.8,58.8,20200
01/02/2002,10:00,58.95,58.95,58.8,58.8,2500
01/02/2002,10:01,58.76,58.76,58.76,58.76,200
01/02/2002,10:03,58.86,58.86,58.86,58.86,100
01/02/2002,10:04,58.86,58.86,58.8,58.8,20900
01/02/2002,10:06,58.74,58.74,58.74,58.74,16000
01/02/2002,10:07,58.7,58.7,58.5,58.55,23500
01/02/2002,10:08,58.5,58.59,58.5,58.5,13200
01/02/2002,10:09,58.58,58.58,58.45,58.45,2500
01/02/2002,10:10,58.4,58.4,58.3,58.3,21000
01/02/2002,10:11,58.3,58.3,58.2,58.2,22000
01/02/2002,10:13,58.3,58.3,58.3,58.3,700
01/02/2002,10:14,58.25,58.25,58.25,58.25,1900
01/02/2002,10:15,58.2,58.2,58.2,58.2,300
01/02/2002,10:16,58.2,58.3,58.2,58.3,2600
01/02/2002,10:17,58.2,58.2,58.2,58.2,600
01/02/2002,10:18,58.22,58.22,58.15,58.15,2500
01/02/2002,10:19,58.1,58.1,58.1,58.1,1000
01/02/2002,10:20,58.1,58.1,58.1,58.1,500
01/02/2002,10:25,58.12,58.12,58.05,58.05,300
01/02/2002,10:27,58.09,58.09,58.09,58.09,1200
01/02/2002,10:28,58.06,58.09,58,58,3700
01/02/2002,10:29,58,58,57.99,57.99,13400
01/02/2002,10:30,58.09,58.09,58.09,58.09,1000
01/02/2002,10:31,57.95,57.95,57.95,57.95,100
01/02/2002,10:32,58.11,58.11,58.01,58.01,1300
01/02/2002,10:33,58.13,58.18,58.13,58.18,500
01/02/2002,10:35,58.1,58.1,58,58,800
01/02/2002,10:36,58,58,58,58,2000
01/02/2002,10:37,58.05,58.05,58.05,58.05,100
01/02/2002,10:38,57.99,57.99,57.99,57.99,300
01/02/2002,10:40,57.95,57.95,57.86,57.86,1000
01/02/2002,10:43,57.98,57.98,57.98,57.98,200
01/02/2002,10:45,58.11,58.11,58.11,58.11,3000
01/02/2002,10:48,58.21,58.21,58.21,58.21,500
01/02/2002,10:49,58.24,58.24,58.24,58.24,100
01/02/2002,10:52,58.25,58.25,58.25,58.25,1500
01/02/2002,10:54,58.2,58.2,58.2,58.2,3800
01/02/2002,10:55,58.24,58.24,58.24,58.24,500
01/02/2002,10:56,58.27,58.27,58.27,58.27,50000
01/02/2002,10:57,58.27,58.27,58.27,58.27,500
01/02/2002,10:59,58.22,58.22,58.22,58.22,100
01/02/2002,11:02,58.05,58.05,58.05,58.05,400
01/02/2002,11:03,58.11,58.11,58.11,58.11,500
01/02/2002,11:04,58.05,58.05,58.05,58.05,800
01/02/2002,11:16,58.3,58.3,58.3,58.3,300
01/02/2002,11:17,58.17,58.19,58.17,58.19,1700
01/02/2002,11:21,58.51,58.51,58.51,58.51,100
01/02/2002,11:22,58.36,58.36,58.36,58.36,100
01/02/2002,11:23,58.42,58.42,58.42,58.42,500
01/02/2002,11:24,58.25,58.25,58.25,58.25,3000
01/02/2002,11:34,58.26,58.35,58.26,58.35,20100
01/02/2002,11:35,58.42,58.42,58.42,58.42,1000
01/02/2002,11:42,58.2,58.2,58.2,58.2,900
01/02/2002,11:43,58.2,58.2,58.2,58.2,1100
01/02/2002,11:44,58.2,58.2,58.2,58.2,1000
01/02/2002,11:46,58.2,58.2,58.2,58.2,3100
01/02/2002,11:47,58.1,58.19,58.1,58.19,3100
01/02/2002,11:48,58.1,58.1,58.1,58.1,900
01/02/2002,11:49,58.02,58.1,58.02,58.1,1700
01/02/2002,11:50,58.1,58.1,58.1,58.1,900
01/02/2002,11:52,58.1,58.1,58.1,58.1,1400
01/02/2002,11:53,58.1,58.1,58.1,58.1,2000
01/02/2002,11:54,58.1,58.1,57.96,57.96,50900
01/02/2002,11:55,58.1,58.1,58.1,58.1,1600
01/02/2002,11:57,58,58.1,58,58.1,4600
01/02/2002,11:58,58.14,58.14,58.14,58.14,300
01/02/2002,11:59,58.12,58.12,58.08,58.08,2000
01/02/2002,12:00,58.09,58.09,58.09,58.09,1400
01/02/2002,12:01,58.06,58.06,58.01,58.01,4800
01/02/2002,12:03,57.9,58,57.9,57.94,7100
01/02/2002,12:07,57.91,57.91,57.91,57.91,200
01/02/2002,12:09,57.95,57.95,57.95,57.95,400
01/02/2002,12:11,57.79,57.79,57.79,57.79,5000
01/02/2002,12:13,57.8,57.8,57.8,57.8,100
01/02/2002,12:15,57.75,57.75,57.75,57.75,700
01/02/2002,12:16,57.75,57.75,57.75,57.75,800
01/02/2002,12:23,57.97,57.97,57.97,57.97,2000
01/02/2002,12:24,57.95,58.03,57.95,58.03,200
01/02/2002,12:25,58,58,58,58,20000
01/02/2002,12:29,58.01,58.01,58.01,58.01,100
01/02/2002,12:33,57.91,57.91,57.91,57.91,1900
01/02/2002,12:34,57.93,57.93,57.93,57.93,1900
01/02/2002,12:35,58,58,58,58,200
01/02/2002,12:43,57.96,57.96,57.96,57.96,10000
01/02/2002,12:44,58.11,58.11,58.11,58.11,1000
01/02/2002,12:45,58.01,58.01,58.01,58.01,1000
01/02/2002,12:47,57.94,57.94,57.94,57.94,100
01/02/2002,12:52,57.88,57.88,57.88,57.88,200
01/02/2002,12:53,57.88,57.88,57.88,57.88,100
01/02/2002,12:54,57.9,57.9,57.9,57.9,200
01/02/2002,12:59,57.9,57.9,57.9,57.9,1100
01/02/2002,13:01,57.85,57.85,57.85,57.85,20000
01/02/2002,13:03,57.95,57.95,57.95,57.95,1000
01/02/2002,13:09,57.95,57.95,57.95,57.95,500
01/02/2002,13:14,58.04,58.04,58.04,58.04,100
01/02/2002,13:22,58.05,58.05,58.05,58.05,5000
01/02/2002,13:23,57.91,58.02,57.91,58.02,6500
01/02/2002,13:24,57.9,57.94,57.9,57.94,5500
01/02/2002,13:25,57.87,57.87,57.87,57.87,1000
01/02/2002,13:26,57.92,57.92,57.8,57.8,8000
01/02/2002,13:27,57.88,57.89,57.88,57.89,600
01/02/2002,13:28,57.88,57.88,57.8,57.8,20200
01/02/2002,13:34,57.96,57.96,57.96,57.96,100
01/02/2002,13:37,57.9,57.9,57.9,57.9,200
01/02/2002,13:38,57.9,57.9,57.9,57.9,500
01/02/2002,13:39,57.92,57.92,57.92,57.92,500
01/02/2002,13:42,57.8,57.8,57.8,57.8,2000
01/02/2002,13:54,57.92,57.92,57.92,57.92,400
01/02/2002,13:56,57.9,57.9,57.9,57.9,200
01/02/2002,13:58,57.89,57.89,57.89,57.89,100
01/02/2002,13:59,57.8,57.8,57.79,57.79,10200
01/02/2002,14:00,57.76,57.76,57.76,57.76,50000
01/02/2002,14:01,57.79,57.79,57.79,57.79,5000
01/02/2002,14:03,57.75,57.75,57.72,57.72,10100
01/02/2002,14:05,57.78,57.78,57.78,57.78,200
01/02/2002,14:07,57.75,57.76,57.73,57.73,21100
01/02/2002,14:08,57.73,57.75,57.73,57.75,6500
01/02/2002,14:09,57.75,57.75,57.75,57.75,3700
01/02/2002,14:12,57.82,57.82,57.82,57.82,300
01/02/2002,14:18,57.84,57.84,57.84,57.84,100
01/02/2002,14:23,57.95,57.95,57.95,57.95,200
01/02/2002,14:24,57.83,57.83,57.83,57.83,15000
01/02/2002,14:26,57.82,57.82,57.82,57.82,7500
01/02/2002,14:29,57.9,57.9,57.9,57.9,10000
01/02/2002,14:30,57.96,57.96,57.96,57.96,200
01/02/2002,14:33,58,58.02,58,58.02,300
01/02/2002,14:52,58.23,58.23,58.23,58.23,1000
01/02/2002,14:55,58.25,58.25,58.25,58.25,100
01/02/2002,14:58,58.28,58.28,58.28,58.28,1000
01/02/2002,15:00,58.24,58.24,58.24,58.24,200
01/02/2002,15:01,58.18,58.18,58.18,58.18,100
01/02/2002,15:02,58,58,58,58,200
01/02/2002,15:03,58.1,58.1,58.1,58.1,100
01/02/2002,15:08,58.16,58.16,58.16,58.16,3000
01/02/2002,15:18,58.22,58.22,58.22,58.22,1800
01/02/2002,15:25,58.1,58.18,58.1,58.18,15500
01/02/2002,15:30,58.2,58.2,58.2,58.2,10000
01/02/2002,15:31,58.3,58.3,58.3,58.3,40000
01/02/2002,15:35,58.2,58.2,58.2,58.2,5000
01/02/2002,15:36,58.25,58.25,58.25,58.25,35000
01/02/2002,15:38,58.2,58.2,58.2,58.2,1000
01/02/2002,15:46,58.2,58.2,58.12,58.12,2000
01/02/2002,15:47,58.19,58.19,58.19,58.19,500
01/02/2002,15:48,58.2,58.2,58.2,58.2,4500
01/02/2002,15:50,58.2,58.2,58.2,58.2,20000
01/02/2002,15:51,58.29,58.29,58.2,58.29,26600
01/02/2002,15:53,58.22,58.22,58.22,58.22,100
01/02/2002,15:54,58.3,58.3,58.3,58.3,10100
01/02/2002,15:55,58.26,58.26,58.26,58.26,100
01/02/2002,15:57,58.31,58.31,58.31,58.31,200
01/02/2002,15:58,58.32,58.32,58.26,58.26,400
01/02/2002,15:59,58.25,58.25,58.25,58.25,100
01/03/2002,09:37,58.06,58.06,58.06,58.06,1800
01/03/2002,09:40,58.37,58.63,58.37,58.63,3000
01/03/2002,09:44,58.62,58.62,58.62,58.62,1000
01/03/2002,09:45,58.77,58.77,58.64,58.64,1000
01/03/2002,09:46,58.7,58.7,58.7,58.7,1000
01/03/2002,09:47,58.88,58.88,58.88,58.88,1000
01/03/2002,09:48,58.71,58.95,58.71,58.95,6000
01/03/2002,09:51,58.85,58.85,58.85,58.85,400
01/03/2002,09:52,58.78,58.78,58.75,58.78,9500
01/03/2002,09:53,58.75,58.75,58.75,58.75,500
01/03/2002,09:54,58.84,58.84,58.84,58.84,2000
01/03/2002,09:56,58.94,58.94,58.94,58.94,20000
01/03/2002,09:57,58.77,58.77,58.77,58.77,5000
01/03/2002,09:58,58.75,58.75,58.75,58.75,3000
01/03/2002,09:59,58.5,58.5,58.5,58.5,5000
01/03/2002,10:00,58.57,58.66,58.5,58.66,14000
01/03/2002,10:01,58.62,58.62,58.62,58.62,20000
01/03/2002,10:03,58.55,58.55,58.55,58.55,500
01/03/2002,10:06,58.25,58.25,58.25,58.25,300
01/03/2002,10:08,58.25,58.36,58.25,58.36,10000
01/03/2002,10:09,58.26,58.46,58.25,58.25,500
01/03/2002,10:11,58.25,58.25,58.25,58.25,1000
01/03/2002,10:12,58.29,58.29,58.29,58.29,100
01/03/2002,10:13,58.29,58.29,58.29,58.29,100
01/03/2002,10:14,58.25,58.25,58.25,58.25,100
01/03/2002,10:20,57.98,58.16,57.98,58.16,600
01/03/2002,10:21,58.16,58.16,58.16,58.16,200
01/03/2002,10:22,57.94,57.94,57.94,57.94,200
01/03/2002,10:23,58.12,58.12,57.94,57.94,11500
01/03/2002,10:24,57.82,57.82,57.82,57.82,3000
01/03/2002,10:25,57.65,57.65,57.65,57.65,15000
01/03/2002,10:26,57.52,57.67,57.5,57.51,14600
01/03/2002,10:27,57.5,57.5,57.45,57.45,2700
01/03/2002,10:28,57.4,57.4,57.4,57.4,1000
01/03/2002,10:30,57.49,57.49,57.49,57.49,1000
01/03/2002,10:31,57.32,57.69,57.32,57.69,15200
01/03/2002,10:32,57.78,57.78,57.78,57.78,100
01/03/2002,10:33,57.65,57.7,57.65,57.7,3800
01/03/2002,10:36,57.66,57.66,57.66,57.66,25000
01/03/2002,10:38,57.55,57.55,57.48,57.48,3500
01/03/2002,10:39,57.51,57.51,57.51,57.51,100
01/03/2002,10:40,57.5,57.5,57.5,57.5,200
01/03/2002,10:41,57.36,57.36,57.36,57.36,500
01/03/2002,10:42,57.44,57.44,57.35,57.35,1300
01/03/2002,10:43,57.48,57.48,57.3,57.3,600
01/03/2002,10:45,57.36,57.36,57.36,57.36,200
01/03/2002,10:47,57.35,57.5,57.35,57.5,300
01/03/2002,10:57,57.72,57.72,57.72,57.72,2000
01/03/2002,10:59,57.7,57.7,57.7,57.7,100
01/03/2002,11:00,57.71,57.83,57.71,57.83,2200
01/03/2002,11:01,57.62,57.62,57.62,57.62,300
01/03/2002,11:03,57.63,57.63,57.63,57.63,100
01/03/2002,11:06,57.69,57.74,57.61,57.61,2300
01/03/2002,11:10,57.65,57.65,57.6,57.6,1200
01/03/2002,11:13,57.44,57.5,57.44,57.44,17500
01/03/2002,11:18,57.31,57.31,57.31,57.31,5000
01/03/2002,11:20,57.31,57.31,57.31,57.31,200
01/03/2002,11:21,57.44,57.44,57.44,57.44,1000
01/03/2002,11:28,57.5,57.5,57.5,57.5,100
01/03/2002,11:37,57.38,57.38,57.38,57.38,500
01/03/2002,11:38,57.37,57.37,57.37,57.37,100
01/03/2002,11:44,57.51,57.51,57.51,57.51,300
01/03/2002,11:45,57.37,57.37,57.37,57.37,100
01/03/2002,11:46,57.39,57.39,57.39,57.39,100
01/03/2002,11:54,57.54,57.54,57.52,57.52,1300
01/03/2002,12:02,57.62,57.62,57.62,57.62,1000
01/03/2002,12:06,57.7,57.71,57.7,57.71,200
01/03/2002,12:09,57.71,57.71,57.71,57.71,300
01/03/2002,12:10,57.69,57.69,57.69,57.69,200
01/03/2002,12:13,57.65,57.65,57.65,57.65,300
01/03/2002,12:18,57.48,57.48,57.48,57.48,100
01/03/2002,12:19,57.44,57.44,57.44,57.44,200
01/03/2002,12:22,57.61,57.61,57.61,57.61,100
01/03/2002,12:25,57.58,57.58,57.58,57.58,10200
01/03/2002,12:29,57.66,57.66,57.66,57.66,200
01/03/2002,12:30,57.61,57.61,57.61,57.61,4000
01/03/2002,12:42,57.62,57.62,57.62,57.62,1000
01/03/2002,12:43,57.65,57.65,57.65,57.65,100
01/03/2002,12:50,57.5,57.5,57.5,57.5,100
01/03/2002,12:57,57.62,57.62,57.62,57.62,300
01/03/2002,13:01,57.55,57.55,57.55,57.55,400
01/03/2002,13:03,57.51,57.51,57.51,57.51,400
01/03/2002,13:06,57.35,57.35,57.35,57.35,1500
01/03/2002,13:08,57.35,57.35,57.25,57.25,1100
01/03/2002,13:13,57.2,57.2,57.2,57.2,1000
01/03/2002,13:15,57.25,57.25,57.25,57.25,20000
01/03/2002,13:22,57.25,57.25,57.25,57.25,10000
01/03/2002,13:29,57.2,57.2,57.2,57.2,3000
01/03/2002,13:33,57.25,57.25,57.25,57.25,200
01/03/2002,13:47,57.24,57.24,57.24,57.24,100
01/03/2002,13:52,57.16,57.16,57.16,57.16,100
01/03/2002,13:55,57.16,57.16,57.16,57.16,100
01/03/2002,14:01,57.3,57.3,57.3,57.3,200
01/03/2002,14:02,57.29,57.29,57.2,57.27,500
01/03/2002,14:03,57.15,57.15,57.15,57.15,200
01/03/2002,14:04,57.03,57.03,57.03,57.03,8800
01/03/2002,14:05,57.18,57.18,57,57,11600
01/03/2002,14:06,57,57.08,57,57.08,10300
01/03/2002,14:07,57.05,57.05,57.05,57.05,91000
01/03/2002,14:11,57.09,57.09,57.09,57.09,100
01/03/2002,14:13,57.17,57.17,57.09,57.09,1300
01/03/2002,14:16,57,57,57,57,500
01/03/2002,14:17,57.14,57.14,57.13,57.13,8200
01/03/2002,14:18,57.17,57.17,57.17,57.17,500
01/03/2002,14:19,57.14,57.14,57.07,57.07,1500
01/03/2002,14:20,57.27,57.27,57.27,57.27,500
01/03/2002,14:22,57.14,57.14,57.14,57.14,3000
01/03/2002,14:23,57.09,57.09,57.09,57.09,47000
01/03/2002,14:24,57,57,57,57,50000
01/03/2002,14:25,56.99,56.99,56.95,56.95,600
01/03/2002,14:28,57,57.02,56.99,56.99,2900
01/03/2002,14:29,57,57,56.81,56.81,10200
01/03/2002,14:31,57.01,57.01,57.01,57.01,100
01/03/2002,14:33,57,57,57,57,2000
01/03/2002,14:37,57.04,57.04,57.04,57.04,100
01/03/2002,14:42,57.12,57.12,57.12,57.12,200
01/03/2002,14:48,57.06,57.06,57.06,57.06,400
01/03/2002,14:49,57,57,57,57,500
01/03/2002,14:50,57,57,57,57,100
01/03/2002,14:53,57.05,57.05,57.05,57.05,300
01/03/2002,14:54,56.94,56.94,56.94,56.94,200
01/03/2002,14:57,57.14,57.14,57.14,57.14,200
01/03/2002,14:58,57,57,57,57,800
01/03/2002,15:00,57.16,57.16,57.16,57.16,5000
01/03/2002,15:04,57.27,57.29,57.27,57.29,2800
01/03/2002,15:08,57.29,57.29,57.22,57.22,1100
01/03/2002,15:10,57.28,57.28,57.28,57.28,300
01/03/2002,15:12,57.13,57.13,57.13,57.13,1000
01/03/2002,15:13,57.17,57.19,57.17,57.19,200
01/03/2002,15:15,57.19,57.19,57.19,57.19,900
01/03/2002,15:18,57.18,57.2,57.18,57.2,200
01/03/2002,15:22,57.19,57.19,57.19,57.19,300
01/03/2002,15:25,57.14,57.14,57.14,57.14,100
01/03/2002,15:26,57.13,57.13,57.13,57.13,200
01/03/2002,15:28,57.19,57.19,57.19,57.19,50000
01/03/2002,15:30,57.14,57.22,57.14,57.22,500
01/03/2002,15:31,57.12,57.12,57.12,57.12,1000
01/03/2002,15:33,57.27,57.27,57.27,57.27,100
01/03/2002,15:35,57.19,57.19,57.19,57.19,2000
01/03/2002,15:45,57.28,57.28,57.28,57.28,2000
01/03/2002,15:47,57.35,57.37,57.35,57.37,200
01/03/2002,15:49,57.39,57.39,57.39,57.39,200
01/03/2002,15:50,57.25,57.25,57.25,57.25,1500
01/03/2002,15:51,57.41,57.41,57.41,57.41,100
01/03/2002,15:55,57.36,57.36,57.35,57.35,1100
01/03/2002,15:56,57.22,57.3,57.22,57.3,1100
01/03/2002,15:58,57.32,57.32,57.32,57.32,100
01/03/2002,16:30,57.5,57.5,57.5,57.5,50000
01/04/2002,09:41,57.43,57.43,57.43,57.43,3900
01/04/2002,09:45,57.5,57.5,57.5,57.5,400
01/04/2002,09:46,57.42,57.42,57.39,57.39,800
01/04/2002,09:48,57.24,57.24,56.95,56.95,2200
01/04/2002,09:49,57.21,57.21,56.93,56.93,6000
01/04/2002,09:52,57.08,57.08,57.08,57.08,100
01/04/2002,09:54,56.95,56.95,56.95,56.95,500
01/04/2002,09:56,56.96,56.96,56.96,56.96,100
01/04/2002,09:57,56.9,56.9,56.9,56.9,34000
01/04/2002,09:58,56.59,56.59,56.59,56.59,100
01/04/2002,09:59,56.83,56.83,56.83,56.83,200
01/04/2002,10:00,56.93,56.93,56.93,56.93,3000
01/04/2002,10:01,56.97,56.97,56.97,56.97,1000
01/04/2002,10:05,56.93,57.04,56.93,57.04,3100
01/04/2002,10:06,57.11,57.11,57.11,57.11,200
01/04/2002,10:08,57,57.05,57,57.05,5500
01/04/2002,10:11,57.05,57.05,57.05,57.05,100
01/04/2002,10:12,57.04,57.43,57.04,57.43,200
01/04/2002,10:13,56.93,57.08,56.93,57.08,2500
01/04/2002,10:15,57.07,57.08,57.07,57.08,200
01/04/2002,10:17,57.11,57.11,57.11,57.11,100
01/04/2002,10:22,57.25,57.25,57.25,57.25,25000
01/04/2002,10:25,57.41,57.41,57.41,57.41,500
01/04/2002,10:26,57.41,57.43,57.41,57.43,900
01/04/2002,10:27,57.62,57.63,57.62,57.63,50500
01/04/2002,10:29,57.72,57.72,57.72,57.72,3000
01/04/2002,10:32,57.7,57.7,57.6,57.6,4000
01/04/2002,10:33,57.5,57.5,57.5,57.5,700
01/04/2002,10:34,57.5,57.5,57.5,57.5,4000
01/04/2002,10:35,57.6,57.6,57.6,57.6,5000
01/04/2002,10:36,57.59,57.59,57.59,57.59,400
01/04/2002,10:39,57.71,57.71,57.71,57.71,500
01/04/2002,10:41,57.6,57.6,57.6,57.6,2000
01/04/2002,10:44,57.55,57.55,57.55,57.55,1200
01/04/2002,10:45,57.45,57.45,57.45,57.45,200
01/04/2002,10:46,57.65,57.65,57.65,57.65,100
01/04/2002,10:47,57.6,57.6,57.6,57.6,25000
01/04/2002,10:48,57.6,57.6,57.6,57.6,30000
01/04/2002,10:52,57.6,57.6,57.6,57.6,7000
01/04/2002,10:54,57.6,57.6,57.6,57.6,18000
01/04/2002,10:57,57.61,57.61,57.61,57.61,3000
01/04/2002,10:58,57.78,57.78,57.6,57.6,75200
01/04/2002,11:02,57.8,57.8,57.7,57.7,3500
01/04/2002,11:03,57.79,57.79,57.79,57.79,1500
01/04/2002,11:10,57.84,57.84,57.84,57.84,100
01/04/2002,11:11,57.83,57.83,57.83,57.83,100
01/04/2002,11:16,57.69,57.69,57.69,57.69,900
01/04/2002,11:17,57.68,57.68,57.68,57.68,300
01/04/2002,11:19,57.67,57.67,57.67,57.67,500
01/04/2002,11:20,57.67,57.67,57.67,57.67,1000
01/04/2002,11:26,57.69,57.7,57.69,57.7,2200
01/04/2002,11:30,57.73,57.73,57.73,57.73,15000
01/04/2002,11:31,57.7,57.77,57.7,57.77,600
01/04/2002,11:32,57.81,57.81,57.81,57.81,100
01/04/2002,11:33,57.83,57.83,57.83,57.83,100
01/04/2002,11:38,57.83,57.84,57.83,57.84,13000
01/04/2002,11:41,57.95,57.95,57.93,57.93,17500
01/04/2002,11:42,58,58,58,58,13000
01/04/2002,11:43,58.07,58.07,58.01,58.01,10000
01/04/2002,11:52,58.07,58.07,58.07,58.07,300
01/04/2002,11:53,58.1,58.1,58.1,58.1,10000
01/04/2002,11:55,58.14,58.14,58.14,58.14,1000
01/04/2002,11:56,58.33,58.33,58.33,58.33,300
01/04/2002,11:59,58.37,58.37,58.37,58.37,1000
01/04/2002,12:01,58.44,58.44,58.44,58.44,100
01/04/2002,12:06,58.45,58.45,58.45,58.45,400
01/04/2002,12:08,58.32,58.32,58.32,58.32,100
01/04/2002,12:11,58.39,58.39,58.39,58.39,100
01/04/2002,12:12,58.4,58.4,58.4,58.4,1100
01/04/2002,12:16,58.5,58.5,58.5,58.5,9000
01/04/2002,12:17,58.59,58.59,58.58,58.58,1700
01/04/2002,12:18,58.58,58.58,58.58,58.58,900
01/04/2002,12:19,58.57,58.57,58.57,58.57,900
01/04/2002,12:20,58.55,58.55,58.55,58.55,10000
01/04/2002,12:21,58.69,58.69,58.69,58.69,100
01/04/2002,12:22,58.64,58.64,58.64,58.64,1000
01/04/2002,12:25,58.65,58.65,58.65,58.65,4000
01/04/2002,12:26,58.7,58.7,58.7,58.7,10000
01/04/2002,12:27,58.74,58.74,58.74,58.74,100
01/04/2002,12:29,58.7,58.77,58.7,58.76,21900
01/04/2002,12:30,58.77,58.77,58.77,58.77,4100
01/04/2002,12:31,58.77,58.8,58.77,58.8,600
01/04/2002,12:33,58.8,58.8,58.8,58.8,100
01/04/2002,12:34,58.8,58.8,58.8,58.8,500
01/04/2002,12:36,58.9,58.9,58.9,58.9,500
01/04/2002,12:41,58.98,58.98,58.98,58.98,300
01/04/2002,12:42,59.02,59.02,58.85,58.98,900
01/04/2002,12:43,58.96,58.96,58.96,58.96,100
01/04/2002,12:44,58.87,58.87,58.86,58.86,5000
01/04/2002,12:45,58.86,58.86,58.8,58.8,15000
01/04/2002,12:46,58.81,58.81,58.81,58.81,1700
01/04/2002,12:47,58.94,58.94,58.94,58.94,200
01/04/2002,12:48,58.95,58.99,58.95,58.99,700
01/04/2002,12:50,59,59,59,59,5000
01/04/2002,12:52,59.18,59.18,59.18,59.18,100
01/04/2002,12:53,59.15,59.15,59.15,59.15,5000
01/04/2002,12:57,59.23,59.23,59.23,59.23,1200
01/04/2002,13:01,59.23,59.23,59.23,59.23,500
01/04/2002,13:05,59.13,59.13,59.03,59.12,4200
01/04/2002,13:07,59.13,59.2,59.05,59.2,1600
01/04/2002,13:08,59.15,59.25,59.15,59.25,110000
01/04/2002,13:12,59.37,59.37,59.25,59.25,3100
01/04/2002,13:14,59.3,59.3,59.29,59.29,200
01/04/2002,13:17,59.27,59.27,59.09,59.2,500
01/04/2002,13:18,59.08,59.19,59.08,59.19,1400
01/04/2002,13:19,59.07,59.07,59.07,59.07,3000
01/04/2002,13:21,59.02,59.02,59,59,2000
01/04/2002,13:24,58.81,58.81,58.75,58.75,14600
01/04/2002,13:25,58.75,58.75,58.74,58.74,2300
01/04/2002,13:26,58.65,58.65,58.65,58.65,1000
01/04/2002,13:27,58.61,58.7,58.61,58.7,60000
01/04/2002,13:28,58.72,58.72,58.72,58.72,1500
01/04/2002,13:33,58.84,58.84,58.84,58.84,100
01/04/2002,13:36,58.85,58.85,58.85,58.85,100
01/04/2002,13:38,58.73,58.73,58.73,58.73,2000
01/04/2002,13:41,58.6,58.6,58.6,58.6,2000
01/04/2002,13:42,58.6,58.6,58.6,58.6,27000
01/04/2002,13:44,58.48,58.5,58.48,58.48,25200
01/04/2002,13:45,58.5,58.72,58.48,58.48,50500
01/04/2002,13:46,58.67,58.71,58.5,58.65,5500
01/04/2002,13:48,58.75,58.75,58.75,58.75,100
01/04/2002,13:58,58.78,58.78,58.78,58.78,35000
01/04/2002,13:59,58.88,58.88,58.88,58.88,200
01/04/2002,14:06,58.75,58.75,58.75,58.75,1200
01/04/2002,14:07,58.7,58.7,58.7,58.7,58300
01/04/2002,14:09,58.85,58.85,58.85,58.85,100
01/04/2002,14:11,58.87,58.87,58.87,58.87,100
01/04/2002,14:14,58.88,58.88,58.88,58.88,25000
01/04/2002,14:21,58.71,58.71,58.71,58.71,400
01/04/2002,14:24,58.54,58.54,58.54,58.54,100
01/04/2002,14:27,58.52,58.6,58.52,58.6,25300
01/04/2002,14:28,58.61,58.61,58.61,58.61,3000
01/04/2002,14:29,58.69,58.72,58.69,58.72,800
01/04/2002,14:30,58.73,58.73,58.73,58.73,100
01/04/2002,14:31,58.67,58.67,58.67,58.67,500
01/04/2002,14:33,58.69,58.69,58.69,58.69,100
01/04/2002,14:37,58.59,58.59,58.59,58.59,100
01/04/2002,14:41,58.49,58.49,58.49,58.49,100
01/04/2002,14:43,58.45,58.45,58.45,58.45,200
01/04/2002,14:44,58.26,58.38,58.26,58.38,600
01/04/2002,14:45,58.36,58.36,58.36,58.36,200
01/04/2002,14:47,58.15,58.2,58.15,58.2,55000
01/04/2002,14:48,58.18,58.2,58.18,58.2,35000
01/04/2002,14:50,58.15,58.24,58.15,58.24,10100
01/04/2002,14:51,58.05,58.06,58.05,58.06,500
01/04/2002,14:52,58.2,58.21,58.2,58.21,400
01/04/2002,14:53,58.03,58.03,58.02,58.02,35000
01/04/2002,14:55,58.15,58.15,58.15,58.15,100
01/04/2002,14:58,58.34,58.35,58.34,58.35,400
01/04/2002,15:00,58.59,58.59,58.59,58.59,300
01/04/2002,15:01,58.59,58.66,58.59,58.66,2400
01/04/2002,15:03,58.48,58.55,58.48,58.55,6000
01/04/2002,15:04,58.47,58.65,58.46,58.46,47300
01/04/2002,15:09,58.48,58.48,58.48,58.48,6000
01/04/2002,15:10,58.46,58.46,58.45,58.46,19000
01/04/2002,15:11,58.45,58.45,58.45,58.45,16500
01/04/2002,15:12,58.49,58.49,58.49,58.49,100
01/04/2002,15:13,58.5,58.5,58.5,58.5,20000
01/04/2002,15:14,58.51,58.51,58.51,58.51,200
01/04/2002,15:16,58.6,58.65,58.6,58.65,700
01/04/2002,15:17,58.6,58.6,58.58,58.58,4000
01/04/2002,15:18,58.57,58.57,58.5,58.5,400
01/04/2002,15:19,58.5,58.5,58.5,58.5,200
01/04/2002,15:23,58.55,58.55,58.55,58.55,300
01/04/2002,15:24,58.57,58.57,58.57,58.57,100
01/04/2002,15:29,58.58,58.58,58.58,58.58,600
01/04/2002,15:30,58.58,58.58,58.58,58.58,400
01/04/2002,15:32,58.59,58.59,58.59,58.59,100
01/04/2002,15:35,58.55,58.55,58.55,58.55,300
01/04/2002,15:36,58.58,58.58,58.58,58.58,1000
01/04/2002,15:39,58.54,58.54,58.54,58.54,200
01/04/2002,15:40,58.58,58.58,58.5,58.5,1100
01/04/2002,15:41,58.53,58.53,58.53,58.53,1500
01/04/2002,15:42,58.57,58.57,58.57,58.57,200
01/04/2002,15:46,58.5,58.5,58.5,58.5,200
01/04/2002,15:48,58.49,58.49,58.49,58.49,100
01/04/2002,15:50,58.5,58.5,58.41,58.41,1100
01/04/2002,15:52,58.5,58.5,58.5,58.5,500
01/04/2002,15:53,58.5,58.55,58.5,58.55,200
01/04/2002,15:57,58.51,58.51,58.51,58.51,100
01/04/2002,15:59,58.44,58.44,58.44,58.44,400
01/04/2002,16:01,58.44,58.44,58.44,58.44,2000
01/04/2002,16:05,58.58,58.58,58.58,58.58,900
01/07/2002,09:39,58.98,58.98,58.98,58.98,300
01/07/2002,09:43,58.49,58.5,58.49,58.5,1500
01/07/2002,09:44,58.63,58.63,58.5,58.5,600
01/07/2002,09:45,58.63,58.63,58.63,58.63,700
01/07/2002,09:46,58.67,58.67,58.67,58.67,100
01/07/2002,09:47,58.68,58.68,58.68,58.68,1000
01/07/2002,09:48,58.35,58.41,58.35,58.41,3100
01/07/2002,09:49,58.32,58.32,58.32,58.32,3500
01/07/2002,09:50,58.32,58.32,58.32,58.32,1000
01/07/2002,09:52,58.1,58.1,58.1,58.1,400
01/07/2002,09:53,58.04,58.04,58.04,58.04,2000
01/07/2002,09:54,58,58,57.98,57.98,2700
01/07/2002,09:55,57.84,57.84,57.84,57.84,400
01/07/2002,09:57,58,58.08,58,58.08,200
01/07/2002,09:58,57.84,57.84,57.84,57.84,1000
01/07/2002,09:59,57.82,57.82,57.8,57.8,2200
01/07/2002,10:00,57.85,57.85,57.75,57.75,1400
01/07/2002,10:01,57.7,57.7,57.7,57.7,2600
01/07/2002,10:05,57.8,57.8,57.8,57.8,300
01/07/2002,10:07,58.04,58.04,58.04,58.04,300
01/07/2002,10:11,58.14,58.14,58.14,58.14,500
01/07/2002,10:12,58.12,58.12,58.12,58.12,8000
01/07/2002,10:17,58.58,58.58,58.58,58.58,300
01/07/2002,10:20,58.5,58.5,58.5,58.5,400
01/07/2002,10:27,58.9,58.9,58.9,58.9,500
01/07/2002,10:28,58.74,58.74,58.71,58.71,7000
01/07/2002,10:29,58.71,58.75,58.71,58.75,3200
01/07/2002,10:33,58.89,58.89,58.89,58.89,1200
01/07/2002,10:34,58.95,58.95,58.95,58.95,400
01/07/2002,10:35,58.96,58.97,58.96,58.97,900
01/07/2002,10:47,59.25,59.25,59.25,59.25,11000
01/07/2002,10:52,59.24,59.48,59.24,59.48,1300
01/07/2002,10:54,59.09,59.09,59.09,59.09,1000
01/07/2002,10:55,59.32,59.32,59.32,59.32,100
01/07/2002,10:56,59.32,59.35,59.32,59.35,1100
01/07/2002,10:57,59.35,59.38,59.35,59.38,1200
01/07/2002,10:59,59.25,59.25,59.25,59.25,2000
01/07/2002,11:01,59.34,59.34,59.34,59.34,100
01/07/2002,11:02,59.46,59.46,59.46,59.46,100
01/07/2002,11:08,59.5,59.5,59.5,59.5,300
01/07/2002,11:10,59.3,59.3,59.3,59.3,500
01/07/2002,11:14,59.32,59.32,59.32,59.32,400
01/07/2002,11:15,59.12,59.12,59.12,59.12,2000
01/07/2002,11:16,59.06,59.06,59.05,59.05,12000
01/07/2002,11:17,59,59,59,59,200
01/07/2002,11:18,59,59,59,59,800
01/07/2002,11:20,59.05,59.05,59.05,59.05,200
01/07/2002,11:24,59.2,59.21,59.2,59.21,15000
01/07/2002,11:27,59.09,59.09,59.09,59.09,100
01/07/2002,11:28,59.06,59.2,59.06,59.2,22000
01/07/2002,11:31,59.21,59.26,59.21,59.26,400
01/07/2002,11:37,59.29,59.29,59.29,59.29,100
01/07/2002,11:43,59.3,59.3,59.3,59.3,200
01/07/2002,11:48,59.3,59.3,59.3,59.3,600
01/07/2002,11:53,59.2,59.2,59.2,59.2,600
01/07/2002,11:57,59.12,59.12,59.12,59.12,300
01/07/2002,11:58,59.2,59.2,59.2,59.2,10000
01/07/2002,12:02,59.33,59.33,59.33,59.33,5000
01/07/2002,12:05,59.31,59.31,59.31,59.31,100
01/07/2002,12:21,59.4,59.4,59.4,59.4,200
01/07/2002,12:27,59.38,59.38,59.38,59.38,500
01/07/2002,12:32,59.3,59.3,59.3,59.3,20000
01/07/2002,12:33,59.4,59.4,59.4,59.4,2000
01/07/2002,12:35,59.55,59.55,59.55,59.55,10000
01/07/2002,12:36,59.4,59.4,59.4,59.4,4000
01/07/2002,12:38,59.5,59.5,59.5,59.5,100
01/07/2002,12:39,59.49,59.49,59.49,59.49,100
01/07/2002,12:40,59.52,59.52,59.52,59.52,10000
01/07/2002,12:41,59.59,59.59,59.59,59.59,5500
01/07/2002,12:42,59.59,59.59,59.59,59.59,5000
01/07/2002,12:43,59.55,59.55,59.55,59.55,10000
01/07/2002,12:44,59.49,59.49,59.49,59.49,200
01/07/2002,12:47,59.67,59.67,59.67,59.67,200
01/07/2002,12:51,59.7,59.7,59.54,59.54,300
01/07/2002,12:54,59.68,59.68,59.68,59.68,100
01/07/2002,12:55,59.66,59.66,59.66,59.66,100
01/07/2002,12:57,59.57,59.57,59.57,59.57,100
01/07/2002,12:58,59.55,59.55,59.55,59.55,1000
01/07/2002,13:01,59.65,59.65,59.65,59.65,500
01/07/2002,13:02,59.64,59.64,59.6,59.6,500
01/07/2002,13:07,59.62,59.62,59.62,59.62,1500
01/07/2002,13:13,59.67,59.67,59.67,59.67,200
01/07/2002,13:14,59.7,59.7,59.7,59.7,10000
01/07/2002,13:17,59.65,59.65,59.65,59.65,2000
01/07/2002,13:18,59.75,59.82,59.75,59.82,1100
01/07/2002,13:19,59.82,59.82,59.8,59.8,900
01/07/2002,13:20,59.8,59.8,59.8,59.8,600
01/07/2002,13:21,59.79,59.79,59.79,59.79,100
01/07/2002,13:22,59.79,59.79,59.79,59.79,1000
01/07/2002,13:23,59.8,59.8,59.8,59.8,200
01/07/2002,13:24,59.77,59.77,59.77,59.77,200
01/07/2002,13:25,59.79,59.79,59.79,59.79,200
01/07/2002,13:27,59.76,59.76,59.76,59.76,200
01/07/2002,13:29,59.73,59.73,59.65,59.73,5300
01/07/2002,13:31,59.63,59.63,59.6,59.6,400
01/07/2002,13:32,59.6,59.6,59.6,59.6,200
01/07/2002,13:33,59.59,59.59,59.59,59.59,1000
01/07/2002,13:40,59.64,59.64,59.64,59.64,100
01/07/2002,13:41,59.64,59.64,59.64,59.64,200
01/07/2002,13:43,59.63,59.63,59.63,59.63,400
01/07/2002,13:44,59.63,59.63,59.63,59.63,400
01/07/2002,13:45,59.61,59.61,59.58,59.58,800
01/07/2002,13:49,59.45,59.45,59.45,59.45,1000
01/07/2002,13:54,59.39,59.53,59.35,59.35,2100
01/07/2002,13:55,59.37,59.37,59.34,59.37,27200
01/07/2002,13:57,59.44,59.44,59.44,59.44,600
01/07/2002,14:00,59.4,59.4,59.4,59.4,800
01/07/2002,14:11,59.51,59.51,59.51,59.51,100
01/07/2002,14:13,59.37,59.37,59.37,59.37,500
01/07/2002,14:15,59.47,59.47,59.47,59.47,23000
01/07/2002,14:16,59.61,59.61,59.6,59.6,10000
01/07/2002,14:17,59.5,59.5,59.5,59.5,500
01/07/2002,14:18,59.49,59.49,59.49,59.49,300
01/07/2002,14:19,59.48,59.48,59.34,59.34,1300
01/07/2002,14:21,59.14,59.14,59.14,59.14,4000
01/07/2002,14:23,59.22,59.22,59.22,59.22,500
01/07/2002,14:25,59.12,59.12,59.12,59.12,2500
01/07/2002,14:26,59.11,59.11,59.11,59.11,3200
01/07/2002,14:27,59.11,59.11,59.11,59.11,100
01/07/2002,14:28,59.11,59.11,59.11,59.11,5000
01/07/2002,14:29,59.1,59.1,59.1,59.1,100
01/07/2002,14:30,59.14,59.15,59.14,59.15,5000
01/07/2002,14:31,59.14,59.16,59.14,59.16,700
01/07/2002,14:33,59.15,59.15,59.15,59.15,200
01/07/2002,14:35,59.22,59.22,59.22,59.22,100
01/07/2002,14:38,59.1,59.1,59.1,59.1,1100
01/07/2002,14:40,58.95,58.98,58.95,58.98,1600
01/07/2002,14:43,58.87,58.87,58.87,58.87,5000
01/07/2002,14:44,58.85,58.85,58.85,58.85,100
01/07/2002,14:46,59,59,59,59,20000
01/07/2002,14:47,59.03,59.03,59.03,59.03,100
01/07/2002,14:48,58.94,59.05,58.94,59.05,10200
01/07/2002,14:50,59,59,59,59,20000
01/07/2002,14:52,58.85,58.85,58.85,58.85,300
01/07/2002,14:55,58.85,58.85,58.85,58.85,100
01/07/2002,14:57,59,59,59,59,40000
01/07/2002,14:58,59,59.02,59,59.02,10200
01/07/2002,15:00,59.03,59.03,59.03,59.03,100
01/07/2002,15:05,59.06,59.06,59.06,59.06,200
01/07/2002,15:08,58.89,59,58.89,58.99,11000
01/07/2002,15:10,58.96,58.96,58.94,58.94,300
01/07/2002,15:11,58.96,58.96,58.96,58.96,100
01/07/2002,15:13,58.99,59,58.98,58.98,600
01/07/2002,15:14,58.99,58.99,58.99,58.99,15200
01/07/2002,15:15,58.97,58.97,58.97,58.97,100
01/07/2002,15:16,58.98,58.98,58.98,58.98,1000
01/07/2002,15:24,59.05,59.15,59.05,59.15,600
01/07/2002,15:26,59.19,59.19,59.19,59.19,300
01/07/2002,15:27,59.1,59.19,59.1,59.19,1300
01/07/2002,15:30,59.1,59.1,59.1,59.1,300
01/07/2002,15:33,59.09,59.09,59.09,59.09,5000
01/07/2002,15:36,59.16,59.16,59.16,59.16,100
01/07/2002,15:37,59.15,59.15,59.15,59.15,1600
01/07/2002,15:38,59.16,59.16,59.16,59.16,1000
01/07/2002,15:39,59.19,59.19,59.19,59.19,1000
01/07/2002,15:43,59.18,59.18,59.18,59.18,100
01/07/2002,15:46,59.17,59.17,59.17,59.17,100
01/07/2002,15:47,59.15,59.15,59.15,59.15,1000
01/07/2002,15:50,58.97,58.97,58.97,58.97,100
01/07/2002,15:54,58.93,58.95,58.93,58.95,5500
01/07/2002,15:55,58.93,58.93,58.93,58.93,5000
01/07/2002,15:56,58.93,58.98,58.93,58.98,3000
01/07/2002,15:58,58.92,58.92,58.9,58.9,4100
01/07/2002,16:02,58.9,58.93,58.9,58.9,6600
01/08/2002,09:43,58.13,58.13,58.13,58.13,100
01/08/2002,09:45,57.9,57.9,57.9,57.9,1000
01/08/2002,09:47,58.13,58.13,58,58,12100
01/08/2002,09:48,57.95,57.95,57.85,57.88,17200
01/08/2002,09:50,57.9,57.9,57.81,57.82,21800
01/08/2002,09:51,57.98,57.98,57.98,57.98,100
01/08/2002,09:52,57.98,57.98,57.98,57.98,300
01/08/2002,09:53,58.01,58.12,57.9,57.92,41900
01/08/2002,09:55,58.08,58.08,58.08,58.08,10000
01/08/2002,09:56,57.97,58.02,57.97,58.01,45200
01/08/2002,09:57,58,58,58,58,1800
01/08/2002,10:03,58.2,58.33,58.2,58.33,20300
01/08/2002,10:04,58.26,58.26,58.25,58.25,75000
01/08/2002,10:10,58.41,58.41,58.41,58.41,5400
01/08/2002,10:11,58.54,58.54,58.23,58.23,40000
01/08/2002,10:15,58.2,58.2,58.2,58.2,200
01/08/2002,10:16,58.21,58.21,58.21,58.21,100
01/08/2002,10:18,58.2,58.22,58.2,58.22,10300
01/08/2002,10:22,58.22,58.22,58.22,58.22,200
01/08/2002,10:25,58.1,58.15,58.1,58.15,20300
01/08/2002,10:26,57.93,57.93,57.93,57.93,100
01/08/2002,10:37,58.08,58.08,58.08,58.08,400
01/08/2002,10:38,58.05,58.13,58.05,58.13,5100
01/08/2002,10:45,58.08,58.08,58.08,58.08,100
01/08/2002,10:47,58.18,58.18,58.18,58.18,100
01/08/2002,10:48,58.15,58.29,58.11,58.29,1000
01/08/2002,10:54,58.2,58.25,58.2,58.25,800
01/08/2002,10:56,58.07,58.07,58.07,58.07,400
01/08/2002,10:57,58.14,58.14,58.14,58.14,200
01/08/2002,10:58,58.05,58.05,58.05,58.05,1000
01/08/2002,11:00,58,58,58,58,25100
01/08/2002,11:03,57.91,57.91,57.91,57.91,600
01/08/2002,11:07,58.16,58.16,58.16,58.16,100
01/08/2002,11:09,58.1,58.1,58.1,58.1,6000
01/08/2002,11:11,58.09,58.09,58.09,58.09,1600
01/08/2002,11:17,58.05,58.05,58.05,58.05,25000
01/08/2002,11:18,58,58,58,58,100
01/08/2002,11:23,58.1,58.1,58.1,58.1,6800
01/08/2002,11:25,58.13,58.13,58.13,58.13,50000
01/08/2002,11:27,58,58,58,58,100
01/08/2002,11:30,58.08,58.08,58.08,58.08,200
01/08/2002,11:31,58,58,58,58,200
01/08/2002,11:33,58.09,58.09,58.09,58.09,400
01/08/2002,11:37,58.09,58.09,58.09,58.09,200
01/08/2002,11:39,58.1,58.1,58.1,58.1,100
01/08/2002,11:40,58.05,58.1,58.05,58.1,25100
01/08/2002,11:48,57.98,57.98,57.98,57.98,1000
01/08/2002,11:49,58.09,58.09,58.09,58.09,100
01/08/2002,11:52,58,58.06,58,58.06,400
01/08/2002,11:53,58,58.07,58,58,74800
01/08/2002,11:54,58,58,58,58,25200
01/08/2002,11:55,57.9,57.9,57.9,57.9,15000
01/08/2002,11:56,57.88,57.88,57.88,57.88,50000
01/08/2002,12:04,57.92,57.92,57.92,57.92,100
01/08/2002,12:07,57.95,57.95,57.95,57.95,2000
01/08/2002,12:08,57.95,57.95,57.95,57.95,4000
01/08/2002,12:09,57.92,58,57.92,58,2100
01/08/2002,12:10,58,58,58,58,1000
01/08/2002,12:13,57.9,57.9,57.9,57.9,1000
01/08/2002,12:16,57.77,57.85,57.77,57.85,200
01/08/2002,12:21,57.95,57.95,57.95,57.95,200
01/08/2002,12:23,57.97,57.97,57.97,57.97,1000
01/08/2002,12:24,57.85,57.85,57.85,57.85,23200
01/08/2002,12:27,57.76,57.76,57.76,57.76,4000
01/08/2002,12:29,57.83,57.83,57.83,57.83,100
01/08/2002,12:31,57.84,57.84,57.84,57.84,5000
01/08/2002,12:37,58.13,58.13,58.13,58.13,200
01/08/2002,12:43,57.95,58.04,57.95,58.04,1100
01/08/2002,12:44,57.95,57.95,57.95,57.95,1000
01/08/2002,12:45,57.95,57.95,57.95,57.95,3100
01/08/2002,12:48,58,58,57.85,57.85,2700
01/08/2002,12:50,58.03,58.03,58.03,58.03,100
01/08/2002,12:51,58.04,58.04,58.04,58.04,100
01/08/2002,12:53,57.9,57.9,57.9,57.9,200
01/08/2002,12:55,57.9,57.9,57.9,57.9,5000
01/08/2002,12:57,57.8,57.8,57.8,57.8,100
01/08/2002,12:58,57.8,57.8,57.8,57.8,200
01/08/2002,12:59,57.95,57.95,57.95,57.95,50000
01/08/2002,13:00,57.8,57.8,57.8,57.8,2600
01/08/2002,13:01,57.9,57.9,57.9,57.9,15000
01/08/2002,13:03,57.94,57.94,57.94,57.94,200
01/08/2002,13:10,57.99,57.99,57.99,57.99,300
01/08/2002,13:12,57.94,57.94,57.9,57.9,2600
01/08/2002,13:14,57.84,57.9,57.84,57.9,55000
01/08/2002,13:16,57.87,57.87,57.87,57.87,1000
01/08/2002,13:17,57.87,57.87,57.87,57.87,100
01/08/2002,13:18,57.84,57.84,57.84,57.84,200
01/08/2002,13:19,57.88,57.88,57.88,57.88,1000
01/08/2002,13:25,57.75,57.75,57.7,57.7,2800
01/08/2002,13:26,57.75,57.75,57.75,57.75,500
01/08/2002,13:29,57.83,57.83,57.83,57.83,200
01/08/2002,13:30,57.86,57.87,57.86,57.87,6500
01/08/2002,13:31,57.87,57.87,57.87,57.87,1000
01/08/2002,13:35,57.8,57.8,57.8,57.8,500
01/08/2002,13:38,57.87,57.87,57.87,57.87,100
01/08/2002,13:39,57.87,57.87,57.87,57.87,300
01/08/2002,13:41,57.84,57.84,57.84,57.84,300
01/08/2002,13:43,57.83,57.83,57.83,57.83,1000
01/08/2002,13:45,57.83,57.83,57.83,57.83,200
01/08/2002,13:54,57.75,57.75,57.7,57.7,151200
01/08/2002,13:55,57.62,57.63,57.62,57.63,3000
01/08/2002,13:56,57.63,57.63,57.62,57.62,2500
01/08/2002,13:57,57.6,57.6,57.52,57.55,1700
01/08/2002,14:01,57.62,57.62,57.62,57.62,2600
01/08/2002,14:04,57.79,57.79,57.79,57.79,100
01/08/2002,14:09,57.66,57.66,57.66,57.66,300
01/08/2002,14:10,57.6,57.63,57.6,57.63,1500
01/08/2002,14:15,57.59,57.59,57.59,57.59,200
01/08/2002,14:17,57.62,57.62,57.62,57.62,1500
01/08/2002,14:21,57.58,57.58,57.58,57.58,100
01/08/2002,14:23,57.6,57.6,57.6,57.6,100
01/08/2002,14:25,57.56,57.56,57.5,57.5,7900
01/08/2002,14:30,57.56,57.56,57.56,57.56,100
01/08/2002,14:31,57.51,57.55,57.5,57.55,3400
01/08/2002,14:33,57.56,57.56,57.56,57.56,500
01/08/2002,14:39,57.62,57.62,57.62,57.62,300
01/08/2002,14:41,57.68,57.68,57.68,57.68,500
01/08/2002,14:48,57.68,57.68,57.68,57.68,100
01/08/2002,14:52,57.66,57.66,57.66,57.66,100
01/08/2002,14:53,57.67,57.67,57.67,57.67,100
01/08/2002,14:55,57.69,57.69,57.69,57.69,500
01/08/2002,14:56,57.69,57.69,57.69,57.69,300
01/08/2002,15:04,57.7,57.7,57.7,57.7,100
01/08/2002,15:09,57.65,57.65,57.65,57.65,800
01/08/2002,15:12,57.66,57.66,57.66,57.66,1300
01/08/2002,15:14,57.55,57.55,57.55,57.55,20000
01/08/2002,15:15,57.55,57.55,57.55,57.55,1500
01/08/2002,15:16,57.55,57.55,57.55,57.55,1500
01/08/2002,15:17,57.55,57.55,57.55,57.55,2000
01/08/2002,15:18,57.57,57.57,57.57,57.57,2300
01/08/2002,15:19,57.5,57.5,57.49,57.49,4700
01/08/2002,15:20,57.5,57.5,57.5,57.5,300
01/08/2002,15:22,57.52,57.52,57.45,57.45,800
01/08/2002,15:27,57.45,57.45,57.45,57.45,100
01/08/2002,15:29,57.45,57.45,57.44,57.44,400
01/08/2002,15:31,57.44,57.44,57.44,57.44,500
01/08/2002,15:33,57.49,57.5,57.49,57.5,800
01/08/2002,15:34,57.47,57.47,57.47,57.47,200
01/08/2002,15:37,57.55,57.55,57.55,57.55,7000
01/08/2002,15:40,57.51,57.51,57.51,57.51,300
01/08/2002,15:41,57.51,57.51,57.51,57.51,1700
01/08/2002,15:44,57.58,57.58,57.58,57.58,200
01/08/2002,15:49,57.66,57.66,57.66,57.66,1700
01/08/2002,15:50,57.66,57.66,57.66,57.66,800
01/08/2002,15:53,57.59,57.59,57.59,57.59,1000
01/08/2002,15:54,57.66,57.66,57.66,57.66,2000
01/08/2002,15:55,57.66,57.7,57.66,57.7,2800
01/08/2002,15:56,57.77,57.77,57.77,57.77,500
01/08/2002,15:58,57.7,57.7,57.7,57.7,6000
01/08/2002,15:59,57.66,57.66,57.66,57.66,6000
01/08/2002,16:00,57.7,57.7,57.7,57.7,2000
01/08/2002,16:07,57.69,57.69,57.69,57.69,100
01/08/2002,18:26,57.6,57.6,57.6,57.6,2000
01/09/2002,09:35,57.1,57.1,57.1,57.1,8700
01/09/2002,09:36,57,57.03,57,57,2800
01/09/2002,09:37,57,57.08,56.9,56.9,7600
01/09/2002,09:38,56.85,56.91,56.85,56.91,700
01/09/2002,09:39,56.85,56.85,56.84,56.84,2500
01/09/2002,09:40,56.72,56.75,56.72,56.75,2100
01/09/2002,09:42,56.77,56.77,56.72,56.72,200
01/09/2002,09:43,56.56,56.56,56.56,56.56,1100
01/09/2002,09:44,56.6,56.6,56.5,56.59,13500
01/09/2002,09:45,56.45,56.56,56.45,56.56,1200
01/09/2002,09:46,56.39,56.39,56.39,56.39,1400
01/09/2002,09:47,56.37,56.45,56.37,56.45,12000
01/09/2002,09:48,56.4,56.63,56.4,56.63,4600
01/09/2002,09:49,56.65,56.65,56.65,56.65,300
01/09/2002,09:50,56.72,56.72,56.6,56.6,15200
01/09/2002,09:51,56.81,56.82,56.81,56.82,13700
01/09/2002,09:52,57,57.01,57,57.01,500
01/09/2002,09:53,56.85,56.85,56.85,56.85,1000
01/09/2002,09:54,56.83,56.83,56.75,56.75,1200
01/09/2002,09:55,56.75,56.75,56.75,56.75,3000
01/09/2002,09:58,57.13,57.13,57.13,57.13,2000
01/09/2002,09:59,57.26,57.26,57.26,57.26,100
01/09/2002,10:03,57.15,57.15,57.15,57.15,1000
01/09/2002,10:05,57.27,57.39,57.27,57.39,16200
01/09/2002,10:06,57.42,57.61,57.42,57.61,900
01/09/2002,10:07,57.43,57.59,57.43,57.59,1400
01/09/2002,10:08,57.42,57.42,57.39,57.39,600
01/09/2002,10:09,57.26,57.26,57.21,57.21,3000
01/09/2002,10:10,57.15,57.15,57.15,57.15,1100
01/09/2002,10:11,57.14,57.14,57.14,57.14,1000
01/09/2002,10:12,57.31,57.31,57.31,57.31,300
01/09/2002,10:14,57.48,57.48,57.48,57.48,400
01/09/2002,10:15,57.36,57.48,57.36,57.48,2100
01/09/2002,10:17,57.45,57.45,57.45,57.45,2000
01/09/2002,10:18,57.71,57.71,57.55,57.55,26000
01/09/2002,10:19,57.55,57.65,57.53,57.65,7000
01/09/2002,10:20,57.45,57.45,57.45,57.45,1000
01/09/2002,10:21,57.43,57.57,57.43,57.57,4300
01/09/2002,10:24,57.41,57.41,57.41,57.41,300
01/09/2002,10:25,57.3,57.3,57.3,57.3,400
01/09/2002,10:26,57.25,57.25,57.25,57.25,5100
01/09/2002,10:27,57.29,57.29,57.29,57.29,100
01/09/2002,10:33,57.46,57.46,57.46,57.46,500
01/09/2002,10:35,57.3,57.3,57.23,57.23,5600
01/09/2002,10:38,57.14,57.14,57.14,57.14,1000
01/09/2002,10:39,57.09,57.09,57,57,400
01/09/2002,10:40,57,57,57,57,700
01/09/2002,10:42,57,57.05,57,57.05,300
01/09/2002,10:43,56.99,57.1,56.99,57.1,3000
01/09/2002,10:45,57,57,57,57,3500
01/09/2002,10:49,57.13,57.13,57.13,57.13,200
01/09/2002,10:51,57,57,57,57,50000
01/09/2002,10:53,57.1,57.14,57.05,57.14,4200
01/09/2002,10:54,57.12,57.12,57.12,57.12,400
01/09/2002,10:57,57.1,57.1,57.1,57.1,200
01/09/2002,10:58,57,57,57,57,1000
01/09/2002,11:03,56.87,56.87,56.87,56.87,8000
01/09/2002,11:04,56.86,56.88,56.86,56.88,700
01/09/2002,11:06,56.8,56.8,56.8,56.8,2800
01/09/2002,11:09,57.04,57.04,57.04,57.04,100
01/09/2002,11:12,56.93,56.93,56.93,56.93,100
01/09/2002,11:13,56.78,56.78,56.78,56.78,100
01/09/2002,11:15,56.83,56.83,56.83,56.83,10000
01/09/2002,11:16,56.93,56.93,56.93,56.93,6000
01/09/2002,11:19,56.87,56.87,56.87,56.87,1000
01/09/2002,11:23,56.87,56.9,56.87,56.9,2500
01/09/2002,11:26,56.79,56.79,56.79,56.79,300
01/09/2002,11:30,56.8,56.8,56.8,56.8,800
01/09/2002,11:31,56.75,56.76,56.75,56.76,2200
01/09/2002,11:32,56.7,56.7,56.7,56.7,300
01/09/2002,11:36,56.72,56.72,56.6,56.6,8500
01/09/2002,11:37,56.71,56.71,56.67,56.67,200
01/09/2002,11:38,56.66,56.66,56.65,56.65,2100
01/09/2002,11:39,56.66,56.67,56.6,56.67,1200
01/09/2002,11:40,56.65,56.65,56.65,56.65,100
01/09/2002,11:41,56.6,56.64,56.59,56.59,8300
01/09/2002,11:42,56.64,56.64,56.6,56.6,10600
01/09/2002,11:43,56.55,56.57,56.51,56.51,2200
01/09/2002,11:44,56.5,56.54,56.5,56.54,10100
01/09/2002,11:45,56.5,56.5,56.5,56.5,1000
01/09/2002,11:46,56.5,56.51,56.4,56.51,16300
01/09/2002,11:48,56.48,56.48,56.45,56.45,2000
01/09/2002,11:50,56.45,56.45,56.45,56.45,2000
01/09/2002,11:51,56.51,56.51,56.51,56.51,300
01/09/2002,11:53,56.59,56.59,56.59,56.59,8000
01/09/2002,11:54,56.59,56.59,56.59,56.59,100
01/09/2002,11:55,56.55,56.55,56.5,56.5,12000
01/09/2002,11:56,56.57,56.57,56.57,56.57,100
01/09/2002,12:00,56.52,56.52,56.52,56.52,100
01/09/2002,12:04,56.55,56.55,56.55,56.55,100
01/09/2002,12:07,56.59,56.59,56.59,56.59,100
01/09/2002,12:08,56.64,56.64,56.64,56.64,100
01/09/2002,12:09,56.65,56.65,56.65,56.65,100
01/09/2002,12:10,56.72,56.72,56.72,56.72,1500
01/09/2002,12:14,56.73,56.73,56.73,56.73,200
01/09/2002,12:15,56.65,56.65,56.65,56.65,100
01/09/2002,12:18,56.7,56.71,56.7,56.71,200
01/09/2002,12:19,56.8,56.8,56.8,56.8,300
01/09/2002,12:20,56.8,56.8,56.8,56.8,10100
01/09/2002,12:22,56.78,56.79,56.78,56.79,200
01/09/2002,12:24,56.77,56.77,56.77,56.77,300
01/09/2002,12:26,56.81,56.81,56.75,56.75,900
01/09/2002,12:31,56.78,56.78,56.78,56.78,200
01/09/2002,12:39,56.69,56.69,56.69,56.69,200
01/09/2002,12:41,56.8,56.8,56.7,56.7,300
01/09/2002,12:44,56.72,56.72,56.72,56.72,5600
01/09/2002,12:45,56.71,56.71,56.71,56.71,5000
01/09/2002,12:51,56.83,56.83,56.83,56.83,200
01/09/2002,12:55,56.72,56.72,56.72,56.72,200
01/09/2002,13:02,56.88,56.88,56.88,56.88,100
01/09/2002,13:04,56.82,56.82,56.82,56.82,100
01/09/2002,13:05,56.84,56.84,56.84,56.84,300
01/09/2002,13:07,56.85,56.85,56.85,56.85,200
01/09/2002,13:10,56.94,56.94,56.94,56.94,100
01/09/2002,13:19,57,57,57,57,2000
01/09/2002,13:20,57.02,57.02,57.02,57.02,1000
01/09/2002,13:23,57.07,57.1,57.07,57.1,5000
01/09/2002,13:24,57.13,57.13,57.13,57.13,100
01/09/2002,13:26,57.13,57.13,57.13,57.13,2000
01/09/2002,13:29,57,57,57,57,1000
01/09/2002,13:34,57.03,57.03,57.03,57.03,1500
01/09/2002,13:37,57.01,57.01,57.01,57.01,200
01/09/2002,13:39,56.94,56.94,56.94,56.94,100
01/09/2002,13:40,57,57,57,57,100
01/09/2002,13:42,56.99,56.99,56.99,56.99,100
01/09/2002,13:43,56.92,56.92,56.92,56.92,200
01/09/2002,13:44,56.86,56.9,56.86,56.9,200
01/09/2002,13:45,56.75,56.75,56.75,56.75,500
01/09/2002,13:46,56.8,56.81,56.8,56.81,200
01/09/2002,13:47,56.8,56.8,56.8,56.8,15100
01/09/2002,13:49,56.84,56.84,56.84,56.84,300
01/09/2002,13:52,56.82,56.83,56.82,56.83,200
01/09/2002,13:56,56.8,56.8,56.8,56.8,2000
01/09/2002,13:59,56.89,56.9,56.89,56.9,500
01/09/2002,14:00,56.83,56.83,56.83,56.83,2600
01/09/2002,14:01,57,57,57,57,7000
01/09/2002,14:02,57.05,57.08,57.05,57.08,9500
01/09/2002,14:04,56.94,56.94,56.94,56.94,1000
01/09/2002,14:05,56.95,56.95,56.82,56.82,55600
01/09/2002,14:06,57,57.05,57,57.05,10700
01/09/2002,14:07,57.05,57.21,57.05,57.14,12100
01/09/2002,14:08,57.15,57.15,57.15,57.15,24200
01/09/2002,14:09,57,57,57,57,2000
01/09/2002,14:11,56.87,56.87,56.87,56.87,1000
01/09/2002,14:12,56.83,56.83,56.83,56.83,2600
01/09/2002,14:13,56.95,57.03,56.95,57.03,16900
01/09/2002,14:15,57.04,57.04,57.04,57.04,1000
01/09/2002,14:16,57.08,57.08,57.08,57.08,1000
01/09/2002,14:17,57.15,57.15,57.15,57.15,14700
01/09/2002,14:18,57.2,57.2,57.2,57.2,3200
01/09/2002,14:19,57.21,57.21,57.21,57.21,7100
01/09/2002,14:21,57.21,57.21,57.21,57.21,10000
01/09/2002,14:22,57.25,57.25,57.25,57.25,10000
01/09/2002,14:23,57.26,57.26,57.26,57.26,1000
01/09/2002,14:27,57.4,57.4,57.4,57.4,12000
01/09/2002,14:28,57.36,57.36,57.25,57.25,2500
01/09/2002,14:31,57.19,57.19,57.19,57.19,20000
01/09/2002,14:32,57.07,57.12,57.05,57.12,3000
01/09/2002,14:33,57.26,57.26,57.26,57.26,1000
01/09/2002,14:35,57.4,57.44,57.4,57.44,6700
01/09/2002,14:37,57.4,57.4,57.4,57.4,100
01/09/2002,14:38,57.69,57.69,57.69,57.69,2000
01/09/2002,14:40,57.7,57.7,57.69,57.7,10000
01/09/2002,14:41,57.65,57.65,57.65,57.65,1500
01/09/2002,14:44,57.8,57.8,57.77,57.77,12000
01/09/2002,14:45,57.7,57.7,57.7,57.7,300
01/09/2002,14:46,57.8,57.8,57.7,57.7,3500
01/09/2002,14:49,57.76,57.76,57.76,57.76,200
01/09/2002,14:50,57.8,57.8,57.8,57.8,1500
01/09/2002,14:54,57.79,57.79,57.79,57.79,500
01/09/2002,14:59,57.74,57.74,57.74,57.74,500
01/09/2002,15:03,57.62,57.62,57.62,57.62,2000
01/09/2002,15:05,57.57,57.58,57.54,57.54,75100
01/09/2002,15:08,57.57,57.57,57.43,57.43,3300
01/09/2002,15:10,57.54,57.54,57.54,57.54,100
01/09/2002,15:19,57.57,57.57,57.57,57.57,10000
01/09/2002,15:23,57.76,57.76,57.76,57.76,200
01/09/2002,15:25,57.74,57.74,57.74,57.74,100
01/09/2002,15:26,57.56,57.56,57.56,57.56,1000
01/09/2002,15:28,57.55,57.55,57.47,57.47,10100
01/09/2002,15:30,57.47,57.47,57.47,57.47,3200
01/09/2002,15:32,57.56,57.56,57.56,57.56,100
01/09/2002,15:34,57.45,57.45,57.45,57.45,10000
01/09/2002,15:35,57.41,57.41,57.41,57.41,200
01/09/2002,15:36,57.31,57.41,57.31,57.41,200
01/09/2002,15:40,57.36,57.36,57.36,57.36,3000
01/09/2002,15:41,57.37,57.37,57.26,57.34,12100
01/09/2002,15:42,57.4,57.4,57.4,57.4,1000
01/09/2002,15:44,57.45,57.45,57.45,57.45,40000
01/09/2002,15:45,57.5,57.5,57.5,57.5,400
01/09/2002,15:47,57.6,57.62,57.6,57.62,15000
01/09/2002,15:48,57.7,57.7,57.65,57.65,500
01/09/2002,15:49,57.6,57.65,57.6,57.65,40200
01/09/2002,15:51,57.65,57.72,57.65,57.72,2000
01/09/2002,15:52,57.72,57.72,57.72,57.72,500
01/09/2002,15:57,57.57,57.57,57.57,57.57,1000
01/09/2002,15:59,57.48,57.5,57.48,57.5,500
01/09/2002,16:00,57.45,57.45,57.3,57.41,11500
01/09/2002,16:03,57.36,57.36,57.36,57.36,900
01/10/2002,09:49,56.8,56.8,56.8,56.8,8500
01/10/2002,09:50,56.8,56.8,56.6,56.6,4500
01/10/2002,09:51,56.68,56.68,56.6,56.61,10700
01/10/2002,09:52,56.6,56.6,56.6,56.6,1500
01/10/2002,09:53,56.57,56.65,56.57,56.65,11000
01/10/2002,09:54,56.65,56.65,56.65,56.65,1200
01/10/2002,09:55,56.66,56.66,56.66,56.66,500
01/10/2002,09:56,56.6,56.69,56.6,56.69,2500
01/10/2002,09:57,56.55,56.55,56.5,56.5,5500
01/10/2002,09:58,56.5,56.5,56.37,56.37,5100
01/10/2002,09:59,56.39,56.4,56.39,56.4,4400
01/10/2002,10:00,56.63,56.63,56.63,56.63,100
01/10/2002,10:02,56.68,56.68,56.68,56.68,100
01/10/2002,10:07,56.87,56.87,56.87,56.87,200
01/10/2002,10:11,56.9,56.9,56.89,56.89,1200
01/10/2002,10:12,56.89,56.96,56.89,56.96,13200
01/10/2002,10:13,56.94,56.94,56.94,56.94,100
01/10/2002,10:14,56.8,56.8,56.8,56.8,1000
01/10/2002,10:15,56.69,56.69,56.68,56.69,1400
01/10/2002,10:16,56.71,56.71,56.7,56.7,10100
01/10/2002,10:17,56.68,56.69,56.68,56.68,3700
01/10/2002,10:18,56.52,56.52,56.52,56.52,100
01/10/2002,10:19,56.53,56.53,56.53,56.53,100
01/10/2002,10:21,56.6,56.6,56.6,56.6,100
01/10/2002,10:22,56.61,56.61,56.6,56.6,1100
01/10/2002,10:24,56.53,56.53,56.5,56.5,600
01/10/2002,10:27,56.55,56.55,56.55,56.55,100
01/10/2002,10:28,56.51,56.51,56.51,56.51,1000
01/10/2002,10:31,56.5,56.5,56.5,56.5,10000
01/10/2002,10:32,56.5,56.5,56.44,56.45,7600
01/10/2002,10:36,56.45,56.45,56.45,56.45,500
01/10/2002,10:37,56.48,56.51,56.48,56.51,1100
01/10/2002,10:38,56.57,56.57,56.57,56.57,35100
01/10/2002,10:39,56.61,56.61,56.61,56.61,200
01/10/2002,10:40,56.51,56.51,56.51,56.51,600
01/10/2002,10:42,56.5,56.5,56.5,56.5,300
01/10/2002,10:43,56.57,56.57,56.57,56.57,15000
01/10/2002,10:49,56.65,56.65,56.65,56.65,20000
01/10/2002,10:50,56.6,56.6,56.6,56.6,2000
01/10/2002,10:51,56.6,56.64,56.6,56.64,4300
01/10/2002,10:52,56.64,56.64,56.64,56.64,300
01/10/2002,10:54,56.66,56.66,56.66,56.66,300
01/10/2002,10:55,56.66,56.66,56.65,56.66,10500
01/10/2002,10:56,56.71,56.71,56.71,56.71,300
01/10/2002,10:57,56.72,56.74,56.66,56.66,11000
01/10/2002,10:58,56.74,56.74,56.74,56.74,200
01/10/2002,11:01,56.72,56.72,56.7,56.7,200
01/10/2002,11:03,56.62,56.62,56.61,56.61,700
01/10/2002,11:04,56.58,56.58,56.45,56.45,1100
01/10/2002,11:05,56.54,56.54,56.45,56.45,1200
01/10/2002,11:07,56.49,56.49,56.49,56.49,200
01/10/2002,11:08,56.45,56.45,56.45,56.45,1600
01/10/2002,11:09,56.48,56.48,56.48,56.48,200
01/10/2002,11:11,56.5,56.5,56.5,56.5,100
01/10/2002,11:12,56.5,56.5,56.5,56.5,10700
01/10/2002,11:13,56.59,56.59,56.59,56.59,1000
01/10/2002,11:15,56.54,56.54,56.54,56.54,1300
01/10/2002,11:16,56.49,56.5,56.49,56.5,800
01/10/2002,11:17,56.49,56.49,56.4,56.4,2600
01/10/2002,11:18,56.4,56.4,56.3,56.4,300
01/10/2002,11:19,56.35,56.35,56.35,56.35,300
01/10/2002,11:20,56.27,56.27,56.11,56.11,4000
01/10/2002,11:22,56.17,56.29,56.17,56.29,1900
01/10/2002,11:24,56.22,56.27,56.22,56.27,700
01/10/2002,11:25,56.27,56.27,56.27,56.27,400
01/10/2002,11:26,56.24,56.24,56.24,56.24,400
01/10/2002,11:27,56.17,56.17,56.11,56.11,500
01/10/2002,11:28,56.1,56.1,56.1,56.1,1500
01/10/2002,11:29,56.15,56.15,56.08,56.08,500
01/10/2002,11:30,56.1,56.1,56.1,56.1,100
01/10/2002,11:31,56.1,56.1,56.1,56.1,200
01/10/2002,11:32,56.05,56.05,56.05,56.05,1000
01/10/2002,11:33,56.02,56.02,56.02,56.02,200
01/10/2002,11:34,56.02,56.05,56.02,56.05,500
01/10/2002,11:35,56.12,56.12,56.1,56.1,50100
01/10/2002,11:36,56.14,56.14,56.14,56.14,200
01/10/2002,11:39,56.11,56.11,56.11,56.11,300
01/10/2002,11:40,56.08,56.16,56.07,56.07,3600
01/10/2002,11:42,56.16,56.16,56.16,56.16,200
01/10/2002,11:45,56.19,56.19,56.19,56.19,100
01/10/2002,11:46,56.19,56.19,56.19,56.19,300
01/10/2002,11:49,56.1,56.11,56.1,56.11,600
01/10/2002,11:51,56.1,56.1,56.1,56.1,1100
01/10/2002,11:52,56.22,56.22,56.1,56.1,2200
01/10/2002,11:54,56.11,56.11,56.11,56.11,1400
01/10/2002,11:57,56.25,56.25,56.25,56.25,300
01/10/2002,11:58,56.18,56.28,56.18,56.28,300
01/10/2002,12:01,56.28,56.28,56.25,56.25,1800
01/10/2002,12:02,56.33,56.33,56.33,56.33,1000
01/10/2002,12:04,56.3,56.3,56.3,56.3,500
01/10/2002,12:06,56.38,56.38,56.38,56.38,800
01/10/2002,12:08,56.46,56.46,56.46,56.46,500
01/10/2002,12:14,56.37,56.37,56.37,56.37,100
01/10/2002,12:15,56.37,56.42,56.37,56.42,900
01/10/2002,12:18,56.44,56.44,56.44,56.44,1000
01/10/2002,12:20,56.42,56.53,56.42,56.44,700
01/10/2002,12:24,56.39,56.48,56.39,56.39,1200
01/10/2002,12:28,56.45,56.45,56.45,56.45,200
01/10/2002,12:30,56.36,56.46,56.36,56.46,800
01/10/2002,12:33,56.43,56.43,56.43,56.43,100
01/10/2002,12:34,56.38,56.42,56.38,56.42,600
01/10/2002,12:36,56.44,56.44,56.44,56.44,600
01/10/2002,12:44,56.45,56.45,56.45,56.45,200
01/10/2002,12:45,56.4,56.4,56.4,56.4,400
01/10/2002,12:46,56.45,56.45,56.45,56.45,800
01/10/2002,12:48,56.51,56.51,56.51,56.51,1000
01/10/2002,12:49,56.38,56.38,56.38,56.38,600
01/10/2002,12:54,56.34,56.34,56.34,56.34,2000
01/10/2002,12:56,56.23,56.23,56.23,56.23,100
01/10/2002,12:57,56.29,56.29,56.29,56.29,100
01/10/2002,12:59,56.29,56.29,56.29,56.29,700
01/10/2002,13:00,56.38,56.38,56.38,56.38,100
01/10/2002,13:01,56.33,56.33,56.33,56.33,1000
01/10/2002,13:02,56.3,56.3,56.3,56.3,5000
01/10/2002,13:05,56.4,56.4,56.33,56.33,1200
01/10/2002,13:14,56.24,56.24,56.24,56.24,1000
01/10/2002,13:15,56.24,56.24,56.24,56.24,1000
01/10/2002,13:16,56.27,56.27,56.27,56.27,300
01/10/2002,13:20,56.18,56.18,56.18,56.18,800
01/10/2002,13:21,56.24,56.24,56.24,56.24,200
01/10/2002,13:22,56.19,56.19,56.19,56.19,10000
01/10/2002,13:23,56.17,56.21,56.17,56.17,2600
01/10/2002,13:25,56.27,56.27,56.27,56.27,800
01/10/2002,13:31,56.33,56.33,56.33,56.33,400
01/10/2002,13:35,56.3,56.3,56.3,56.3,4000
01/10/2002,13:38,56.28,56.28,56.28,56.28,20000
01/10/2002,13:39,56.24,56.24,56.24,56.24,400
01/10/2002,13:41,56.28,56.28,56.28,56.28,400
01/10/2002,13:45,56.36,56.36,56.36,56.36,500
01/10/2002,13:46,56.28,56.28,56.28,56.28,700
01/10/2002,13:47,56.34,56.34,56.34,56.34,500
01/10/2002,13:48,56.32,56.32,56.32,56.32,500
01/10/2002,13:52,56.36,56.36,56.36,56.36,1000
01/10/2002,13:57,56.32,56.32,56.32,56.32,2000
01/10/2002,14:00,56.18,56.18,56.18,56.18,700
01/10/2002,14:02,56.27,56.27,56.27,56.27,1300
01/10/2002,14:07,56.27,56.27,56.27,56.27,1300
01/10/2002,14:10,56.27,56.27,56.27,56.27,200
01/10/2002,14:11,56.26,56.32,56.26,56.32,4300
01/10/2002,14:20,56.2,56.2,56.2,56.2,2600
01/10/2002,14:21,56.24,56.24,56.24,56.24,2200
01/10/2002,14:27,56.25,56.25,56.25,56.25,2200
01/10/2002,14:32,56.45,56.45,56.38,56.38,1500
01/10/2002,14:34,56.45,56.45,56.45,56.45,100
01/10/2002,14:36,56.5,56.5,56.45,56.45,1400
01/10/2002,14:37,56.41,56.41,56.41,56.41,10000
01/10/2002,14:39,56.42,56.42,56.42,56.42,100
01/10/2002,14:41,56.45,56.45,56.45,56.45,1700
01/10/2002,14:45,56.5,56.5,56.5,56.5,10000
01/10/2002,14:46,56.5,56.5,56.5,56.5,1100
01/10/2002,14:48,56.6,56.6,56.6,56.6,1000
01/10/2002,14:49,56.67,56.67,56.67,56.67,4000
01/10/2002,14:50,56.6,56.6,56.6,56.6,10000
01/10/2002,14:53,56.58,56.58,56.58,56.58,400
01/10/2002,14:54,56.59,56.59,56.59,56.59,1000
01/10/2002,14:56,56.59,56.59,56.59,56.59,1000
01/10/2002,14:57,56.65,56.65,56.65,56.65,500
01/10/2002,14:58,56.68,56.68,56.68,56.68,100
01/10/2002,14:59,56.69,56.69,56.69,56.69,1500
01/10/2002,15:01,56.71,56.74,56.71,56.74,1100
01/10/2002,15:02,56.73,56.73,56.69,56.69,1200
01/10/2002,15:03,56.72,56.72,56.6,56.6,2000
01/10/2002,15:04,56.51,56.6,56.51,56.6,25200
01/10/2002,15:07,56.51,56.51,56.51,56.51,100
01/10/2002,15:08,56.51,56.51,56.51,56.51,500
01/10/2002,15:10,56.48,56.48,56.48,56.48,1000
01/10/2002,15:11,56.55,56.55,56.55,56.55,600
01/10/2002,15:15,56.52,56.52,56.52,56.52,100
01/10/2002,15:19,56.52,56.52,56.52,56.52,200
01/10/2002,15:20,56.4,56.4,56.4,56.4,1700
01/10/2002,15:21,56.44,56.44,56.44,56.44,1700
01/10/2002,15:22,56.5,56.5,56.5,56.5,300
01/10/2002,15:26,56.45,56.45,56.45,56.45,1700
01/10/2002,15:29,56.5,56.5,56.5,56.5,300
01/10/2002,15:34,56.4,56.4,56.4,56.4,1000
01/10/2002,15:35,56.38,56.38,56.27,56.27,2500
01/10/2002,15:36,56.32,56.32,56.32,56.32,400
01/10/2002,15:37,56.33,56.33,56.28,56.32,2900
01/10/2002,15:41,56.3,56.35,56.3,56.35,2500
01/10/2002,15:42,56.35,56.35,56.28,56.28,2200
01/10/2002,15:45,56.3,56.3,56.3,56.3,200
01/10/2002,15:46,56.28,56.33,56.28,56.33,7500
01/10/2002,15:49,56.27,56.27,56.27,56.27,4200
01/10/2002,15:50,56.28,56.28,56.28,56.28,1700
01/10/2002,15:53,56.37,56.37,56.37,56.37,100
01/10/2002,15:54,56.36,56.36,56.24,56.24,500
01/10/2002,15:55,56.25,56.25,56.22,56.22,26500
01/10/2002,15:57,56.29,56.3,56.29,56.3,3600
01/10/2002,15:58,56.34,56.34,56.3,56.3,600
01/10/2002,15:59,56.34,56.34,56.34,56.34,1000
01/10/2002,16:00,56.3,56.3,56.3,56.3,100
01/10/2002,16:01,56.21,56.21,56.21,56.21,15000
01/11/2002,09:37,56,56,55.95,55.95,19000
01/11/2002,09:38,55.75,55.75,55.75,55.75,12000
01/11/2002,09:40,55.71,55.71,55.71,55.71,300
01/11/2002,09:41,55.79,55.79,55.7,55.7,8200
01/11/2002,09:42,55.7,55.7,55.5,55.5,20600
01/11/2002,09:43,55.45,55.45,55.41,55.41,8500
01/11/2002,09:44,55.35,55.4,55.35,55.4,20000
01/11/2002,09:45,55.3,55.4,55.3,55.4,7500
01/11/2002,09:46,55.5,55.5,55.5,55.5,100
01/11/2002,09:47,55.5,55.5,55.36,55.36,27400
01/11/2002,09:48,55.3,55.3,55.3,55.3,1000
01/11/2002,09:50,55.27,55.4,55.25,55.4,2200
01/11/2002,09:51,55.38,55.38,55.26,55.26,1200
01/11/2002,09:52,55.