02/26/2001,09:41,391.36,391.36,391.36,391.36,4528
02/26/2001,09:44,392.74,392.74,392.74,392.74,109
02/26/2001,09:46,394.34,394.34,394.34,394.34,109
02/26/2001,10:14,398.22,398.22,398.22,398.22,44
02/26/2001,10:18,400.51,400.51,400.51,400.51,6562
02/26/2001,10:35,400.51,400.51,400.51,400.51,109
02/26/2001,10:51,403.25,403.25,403.25,403.25,44
02/26/2001,11:01,401.06,401.06,401.06,401.06,66
02/26/2001,11:13,405.08,405.99,405.08,405.99,1312
02/26/2001,11:20,404.17,404.17,404.17,404.17,22
02/26/2001,11:27,406.22,406.22,406.22,406.22,22
02/26/2001,11:39,404.58,404.58,404.58,404.58,87
02/26/2001,11:45,404.03,404.03,404.03,404.03,66
02/26/2001,12:02,406.91,406.91,406.91,406.91,131
02/26/2001,12:07,406.91,406.91,406.91,406.91,131
02/26/2001,12:30,408.05,408.05,408.05,408.05,22
02/26/2001,13:14,407.59,407.59,407.59,407.59,219
02/26/2001,13:23,407.69,407.69,407.69,407.69,44
02/26/2001,13:44,407.37,407.37,407.37,407.37,44
02/26/2001,13:51,407.59,407.59,407.59,407.59,219
02/26/2001,14:02,409.42,409.42,409.42,409.42,44
02/26/2001,14:09,408.83,408.83,408.83,408.83,219
02/26/2001,14:16,411.48,411.48,411.48,411.48,66
02/26/2001,14:21,411.48,411.48,411.48,411.48,131
02/26/2001,14:22,411.48,411.48,411.48,411.48,44
02/26/2001,14:28,411.71,411.71,410.79,410.79,109
02/26/2001,14:36,408.05,408.05,408.05,408.05,22
02/26/2001,15:01,409.19,409.19,409.19,409.19,5468
02/26/2001,15:34,408.14,408.14,408.14,408.14,22
02/26/2001,15:50,409.88,409.88,409.88,409.88,22
02/27/2001,09:38,409.35,409.35,409.35,409.35,87
02/27/2001,09:40,411.87,411.87,411.87,411.87,66
02/27/2001,09:41,412.09,412.09,412.09,412.09,153
02/27/2001,09:43,412.78,412.78,412.78,412.78,44
02/27/2001,09:48,411.87,411.87,411.87,411.87,44
02/27/2001,09:51,412.09,412.09,412.09,412.09,44
02/27/2001,10:01,413.83,413.83,413.83,413.83,44
02/27/2001,10:02,413.92,413.92,413.92,413.92,634
02/27/2001,10:28,411.64,411.64,411.64,411.64,109
02/27/2001,10:35,411.68,411.68,411.68,411.68,66
02/27/2001,10:37,412.09,412.09,412.09,412.09,437
02/27/2001,10:40,411.64,411.64,411.64,411.64,437
02/27/2001,10:57,410.59,410.59,410.59,410.59,44
02/27/2001,11:02,412.78,412.78,412.78,412.78,44
02/27/2001,11:07,411.64,411.64,411.64,411.64,437
02/27/2001,11:09,411.64,411.64,411.64,411.64,875
02/27/2001,11:29,410.49,410.49,410.49,410.49,284
02/27/2001,11:45,410.04,410.04,410.04,410.04,44
02/27/2001,11:47,409.9,409.9,409.9,409.9,656
02/27/2001,11:55,411.87,411.87,411.87,411.87,44
02/27/2001,12:05,410.36,410.36,410.36,410.36,262
02/27/2001,13:19,411.64,411.64,411.64,411.64,22
02/27/2001,13:29,409.67,409.67,409.67,409.67,153
02/27/2001,13:44,409.58,409.58,409.58,409.58,22
02/27/2001,13:49,409.81,409.81,409.81,409.81,219
02/27/2001,13:58,409.67,409.67,409.67,409.67,44
02/27/2001,14:28,407.98,407.98,407.98,407.98,87
02/27/2001,14:39,406.38,406.38,406.38,406.38,656
02/27/2001,14:40,405.92,405.92,405.92,405.92,2186
02/27/2001,14:50,407.75,407.75,407.75,407.75,22
02/27/2001,14:55,407.29,407.29,407.29,407.29,66
02/27/2001,14:58,410.68,410.68,410.68,410.68,22
02/28/2001,09:41,405.94,406.17,405.94,406.17,590
02/28/2001,09:47,407.09,407.09,407.09,407.09,219
02/28/2001,09:54,404.2,404.2,404.2,404.2,109
02/28/2001,10:48,407.27,407.27,407.27,407.27,22
02/28/2001,10:49,407.09,407.09,407.09,407.09,219
02/28/2001,10:55,408.23,408.23,408.23,408.23,437
02/28/2001,11:29,405.94,405.94,405.94,405.94,22
02/28/2001,11:33,405.03,405.03,404.8,404.8,66
02/28/2001,11:54,400.45,400.45,400.22,400.22,44
02/28/2001,12:26,400.22,400.22,400.22,400.22,437
02/28/2001,12:48,397.71,397.71,397.71,397.71,22
02/28/2001,12:53,397.71,397.71,397.71,397.71,197
02/28/2001,13:09,397.94,397.94,397.94,397.94,22
02/28/2001,13:59,399.36,399.36,399.36,399.36,3279
02/28/2001,14:13,401.05,401.05,401.05,401.05,437
02/28/2001,14:19,399.17,399.17,399.17,399.17,109
02/28/2001,14:47,400.32,400.32,400.32,400.32,44
02/28/2001,15:18,400.59,400.59,400.59,400.59,22
02/28/2001,15:36,400.68,400.68,400.68,400.68,22
02/28/2001,15:49,400,400,400,400,22
02/28/2001,15:50,399.86,399.86,399.86,399.86,22
03/01/2001,09:45,404.13,404.13,404.13,404.13,22
03/01/2001,09:47,403.67,403.67,403.67,403.67,66
03/01/2001,09:55,401.47,401.47,401.47,401.47,219
03/01/2001,09:59,404.13,404.13,404.13,404.13,109
03/01/2001,10:19,404.45,404.45,404.45,404.45,44
03/01/2001,10:33,405.96,405.96,405.96,405.96,66
03/01/2001,10:43,407.1,407.1,407.1,407.1,87
03/01/2001,10:51,407.1,407.1,407.1,407.1,437
03/01/2001,10:56,408.02,408.02,408.02,408.02,22
03/01/2001,11:13,407.1,407.1,407.1,407.1,44
03/01/2001,11:30,405.96,405.96,405.96,405.96,219
03/01/2001,11:33,406.05,406.05,406.05,406.05,109
03/01/2001,11:38,407.1,407.1,407.1,407.1,437
03/01/2001,12:03,405.04,405.04,405.04,405.04,22
03/01/2001,12:04,405.04,405.04,405.04,405.04,22
03/01/2001,12:32,404.81,404.81,404.81,404.81,109
03/01/2001,12:50,404.45,404.45,404.45,404.45,44
03/01/2001,12:55,404.58,404.58,404.58,404.58,22
03/01/2001,13:03,406.78,406.78,406.78,406.78,22
03/01/2001,13:41,403.85,403.85,403.85,403.85,44
03/01/2001,13:43,403.81,403.81,403.81,403.81,22
03/01/2001,13:44,403.76,403.76,403.76,403.76,22
03/01/2001,14:20,402.3,402.3,402.3,402.3,109
03/01/2001,14:56,402.53,402.53,402.53,402.53,22
03/01/2001,15:18,401.79,401.79,401.79,401.79,44
03/01/2001,15:24,401.61,401.61,401.61,401.61,22
03/01/2001,15:25,401.7,401.7,401.7,401.7,66
03/01/2001,15:27,401.7,401.7,401.7,401.7,44
03/01/2001,15:34,400.93,400.93,400.93,400.93,44
03/01/2001,15:49,401.25,401.25,401.25,401.25,22
03/01/2001,15:56,400.1,400.1,400.1,400.1,66
03/01/2001,15:57,400.1,400.1,400.01,400.01,153
03/02/2001,09:44,406.98,406.98,406.98,406.98,3293
03/02/2001,09:46,407.9,407.9,407.9,407.9,3293
03/02/2001,09:47,407.9,407.9,407.9,407.9,65
03/02/2001,10:08,407.44,407.44,407.44,407.44,65
03/02/2001,10:34,412.49,412.49,412.49,412.49,65
03/02/2001,10:56,411.57,411.57,411.57,411.57,1308
03/02/2001,11:02,410.28,410.28,410.28,410.28,109
03/02/2001,11:45,413.63,413.63,413.63,413.63,109
03/02/2001,11:47,414.09,414.09,414.09,414.09,109
03/02/2001,12:16,413.86,413.86,413.86,413.86,218
03/02/2001,12:25,410.88,410.88,410.88,410.88,109
03/02/2001,12:43,410.28,410.28,410.28,410.28,109
03/02/2001,13:02,413.4,413.4,413.4,413.4,44
03/02/2001,13:15,412.03,412.03,412.03,412.03,109
03/02/2001,14:21,415.93,415.93,415.93,415.93,44
03/02/2001,14:55,415.01,415.01,415.01,415.01,44
03/02/2001,15:09,415.01,415.01,415.01,415.01,218
03/02/2001,15:16,416.84,416.84,416.84,416.84,22
03/02/2001,15:42,416.84,416.84,416.84,416.84,87
03/02/2001,15:55,417.16,417.16,417.16,417.16,87
03/05/2001,09:41,416.42,416.42,416.42,416.42,22
03/05/2001,09:51,419.89,419.89,419.89,419.89,656
03/05/2001,09:57,422.41,422.41,422.41,422.41,175
03/05/2001,10:35,424.7,424.7,424.7,424.7,2186
03/05/2001,10:39,424.51,424.51,424.51,424.51,175
03/05/2001,10:49,425.38,425.38,425.38,425.38,219
03/05/2001,11:06,426.62,426.62,426.62,426.62,66
03/05/2001,11:08,427.44,427.44,427.44,427.44,22
03/05/2001,11:09,426.53,426.53,426.53,426.53,44
03/05/2001,11:11,426.53,426.53,426.53,426.53,219
03/05/2001,11:12,426.53,426.53,426.53,426.53,394
03/05/2001,11:21,426.53,426.53,426.53,426.53,372
03/05/2001,11:58,426.3,426.3,426.3,426.3,66
03/05/2001,12:00,427.67,427.67,427.67,427.67,22
03/05/2001,12:35,424.47,424.47,424.47,424.47,656
03/05/2001,12:41,424.24,424.24,424.24,424.24,4373
03/05/2001,13:09,424.24,424.24,424.24,424.24,66
03/05/2001,13:15,425.84,425.84,425.84,425.84,22
03/05/2001,13:46,425.52,425.52,425.52,425.52,22
03/05/2001,14:03,423.1,423.1,423.1,423.1,22
03/05/2001,14:25,424.51,424.51,424.51,424.51,219
03/05/2001,14:44,426.53,426.53,426.53,426.53,22
03/05/2001,14:45,425.38,425.38,425.38,425.38,109
03/05/2001,14:47,425.38,425.38,425.38,425.38,109
03/05/2001,14:49,427.12,427.12,427.12,427.12,3979
03/05/2001,14:53,425.02,425.02,425.02,425.02,109
03/05/2001,14:56,425.38,425.38,425.38,425.38,66
03/05/2001,15:08,425.38,425.38,425.38,425.38,328
03/05/2001,15:11,426.71,426.71,426.71,426.71,22
03/05/2001,15:17,426.75,426.75,426.75,426.75,44
03/05/2001,15:33,425.15,425.15,425.15,425.15,109
03/05/2001,15:35,424.92,424.92,424.65,424.65,328
03/05/2001,15:52,424.74,424.74,424.74,424.74,109
03/05/2001,15:53,424.65,424.65,424.65,424.65,22
03/05/2001,15:56,424.74,424.74,424.74,424.74,22
03/06/2001,09:54,422.09,422.09,422.09,422.09,44
03/06/2001,09:57,423.1,423.1,423.1,423.1,219
03/06/2001,09:59,421.45,421.45,421.45,421.45,44
03/06/2001,10:05,421.95,421.95,421.95,421.95,109
03/06/2001,10:48,430.64,430.64,430.64,430.64,328
03/06/2001,10:59,429.96,429.96,429.96,429.96,109
03/06/2001,11:00,429.54,429.54,429.54,429.54,22
03/06/2001,11:33,431.79,431.79,431.79,431.79,328
03/06/2001,11:39,431.1,431.1,431.1,431.1,22
03/06/2001,11:59,429.96,429.96,429.96,429.96,328
03/06/2001,12:08,430.96,430.96,430.96,430.96,66
03/06/2001,12:10,430.96,430.96,430.96,430.96,87
03/06/2001,12:23,428.4,428.4,428.4,428.4,87
03/06/2001,12:52,429.96,429.96,429.96,429.96,219
03/06/2001,13:48,431.6,431.6,431.6,431.6,22
03/06/2001,13:57,431.56,431.56,431.56,431.56,131
03/06/2001,14:03,431.47,431.47,431.47,431.47,109
03/06/2001,14:18,431.56,431.56,431.56,431.56,22
03/06/2001,14:23,431.1,431.1,431.1,431.1,109
03/06/2001,14:36,431.15,431.15,431.15,431.15,22
03/06/2001,14:37,431.1,431.1,431.1,431.1,66
03/06/2001,15:16,432.24,432.24,432.24,432.24,44
03/06/2001,15:21,432.24,432.24,432.24,432.24,109
03/06/2001,15:34,431.56,431.56,431.56,431.56,66
03/06/2001,15:42,431.56,431.56,431.56,431.56,131
03/07/2001,09:39,435.9,435.9,435.9,435.9,3279
03/07/2001,09:41,436.27,436.27,436.27,436.27,109
03/07/2001,09:43,434.99,434.99,434.99,434.99,678
03/07/2001,09:46,435.67,435.67,435.67,435.67,3279
03/07/2001,09:57,434.53,434.53,434.53,434.53,765
03/07/2001,09:59,433.34,433.34,433.34,433.34,109
03/07/2001,10:01,434.53,434.53,434.53,434.53,66
03/07/2001,10:03,434.03,434.03,434.03,434.03,22
03/07/2001,10:04,434.53,434.53,434.53,434.53,328
03/07/2001,10:08,433.98,433.98,433.98,433.98,219
03/07/2001,10:15,435.17,435.17,435.17,435.17,66
03/07/2001,10:16,434.53,434.53,434.53,434.53,109
03/07/2001,10:24,435.22,435.22,435.22,435.22,262
03/07/2001,10:29,435.44,435.67,435.44,435.67,918
03/07/2001,10:38,435.67,435.67,435.67,435.67,44
03/07/2001,10:46,435.67,435.67,435.67,435.67,240
03/07/2001,10:49,436.82,436.82,436.82,436.82,109
03/07/2001,11:08,437.23,437.23,437.23,437.23,109
03/07/2001,11:09,437.23,437.23,437.23,437.23,109
03/07/2001,11:12,437.18,437.18,437.18,437.18,219
03/07/2001,11:13,437.46,437.46,437.46,437.46,219
03/07/2001,11:25,436.82,436.82,436.82,436.82,109
03/07/2001,11:26,436.41,436.41,436.41,436.41,66
03/07/2001,11:31,437.46,437.46,437.46,437.46,219
03/07/2001,11:35,438.88,438.88,438.88,438.88,22
03/07/2001,11:49,439.06,439.06,439.06,439.06,109
03/07/2001,11:58,437.87,437.87,437.87,437.87,66
03/07/2001,12:06,437.96,437.96,437.96,437.96,328
03/07/2001,12:08,437.96,437.96,437.96,437.96,219
03/07/2001,12:09,437.91,437.91,437.91,437.91,219
03/07/2001,12:10,437.96,437.96,437.96,437.96,219
03/07/2001,12:12,437.96,437.96,437.96,437.96,219
03/07/2001,12:13,439.1,439.1,439.1,439.1,44
03/07/2001,12:14,437.96,437.96,437.96,437.96,219
03/07/2001,12:15,437.96,437.96,437.96,437.96,22
03/07/2001,12:21,439.1,439.1,439.1,439.1,2798
03/07/2001,12:22,439.1,439.1,439.1,439.1,109
03/07/2001,12:40,439.29,439.29,439.29,439.29,44
03/07/2001,12:44,440.25,440.25,440.25,440.25,109
03/07/2001,12:54,439.88,439.88,439.88,439.88,109
03/07/2001,12:55,439.88,439.88,439.88,439.88,22
03/07/2001,12:57,439.7,439.7,439.7,439.7,22
03/07/2001,12:58,439.74,439.74,439.74,439.74,219
03/07/2001,13:00,439.74,439.74,439.74,439.74,22
03/07/2001,13:06,440.89,440.89,440.89,440.89,44
03/07/2001,13:20,440.7,440.7,440.7,440.7,22
03/07/2001,13:34,438.42,438.42,438.42,438.42,87
03/07/2001,13:37,439.93,439.93,439.93,439.93,44
03/07/2001,13:55,438.1,438.1,438.1,438.1,66
03/07/2001,13:56,438.1,438.1,438.1,438.1,131
03/07/2001,14:13,437.82,437.82,437.82,437.82,109
03/07/2001,14:19,438.88,438.88,438.88,438.88,131
03/07/2001,14:26,440.48,440.48,439.29,439.29,6668
03/07/2001,14:31,440.7,441.03,440.7,441.03,197
03/07/2001,14:32,440.93,440.93,440.93,440.93,131
03/07/2001,14:34,440.7,440.7,440.7,440.7,2186
03/07/2001,14:38,441.07,441.07,441.07,441.07,109
03/07/2001,14:39,441.3,441.3,441.3,441.3,87
03/07/2001,14:40,441.39,441.39,441.39,441.39,66
03/07/2001,14:43,441.39,441.39,441.39,441.39,656
03/07/2001,14:54,441.39,441.39,441.39,441.39,87
03/07/2001,14:58,441.62,441.62,441.62,441.62,2186
03/07/2001,15:00,441.85,441.85,441.85,441.85,2186
03/07/2001,15:02,442.81,442.81,442.81,442.81,66
03/07/2001,15:03,442.95,442.99,442.95,442.99,109
03/07/2001,15:04,442.76,442.76,442.76,442.76,87
03/07/2001,15:05,442.31,442.31,442.31,442.31,22
03/07/2001,15:06,442.53,442.53,442.53,442.53,219
03/07/2001,15:08,442.53,442.53,442.53,442.53,219
03/07/2001,15:14,442.67,442.67,442.67,442.67,219
03/07/2001,15:15,442.67,442.67,442.67,442.67,109
03/07/2001,15:16,443.68,443.68,443.68,443.68,87
03/07/2001,15:18,442.76,442.76,442.76,442.76,66
03/07/2001,15:20,444.36,444.36,443.22,443.22,175
03/07/2001,15:21,444.36,444.36,443.68,443.68,44
03/07/2001,15:22,443.45,443.45,443.45,443.45,66
03/07/2001,15:23,443.68,443.68,443.68,443.68,459
03/07/2001,15:24,443.68,443.68,443.68,443.68,44
03/07/2001,15:25,443.68,443.68,443.68,443.68,44
03/07/2001,15:28,444.36,444.36,444.36,444.36,262
03/07/2001,15:31,444.36,444.36,444.36,444.36,22
03/07/2001,15:33,444.82,444.82,444.82,444.82,22
03/07/2001,15:36,444,444.82,444,444.14,153
03/07/2001,15:39,444.14,444.14,444.14,444.14,109
03/07/2001,15:40,444.14,445.19,444.14,445.19,328
03/07/2001,15:41,444.41,445.55,444.41,445.55,44
03/07/2001,15:43,444.41,444.41,444.41,444.41,109
03/07/2001,15:44,444.41,444.41,444.41,444.41,22
03/07/2001,15:46,444.41,444.41,444.41,444.41,22
03/07/2001,15:47,444.41,444.41,444.41,444.41,22
03/07/2001,15:49,444.41,444.41,444.41,444.41,437
03/07/2001,15:50,444.41,444.41,444.41,444.41,153
03/07/2001,15:51,444.41,444.41,444.41,444.41,153
03/07/2001,15:53,444.5,444.5,444.5,444.5,109
03/07/2001,15:54,444.59,444.82,444.59,444.82,219
03/07/2001,15:55,445.6,445.97,444.82,444.82,481
03/07/2001,15:56,445.14,445.14,445.14,445.14,131
03/07/2001,15:59,445.32,445.32,445.32,445.32,109
03/08/2001,09:35,447.72,448.27,447.72,448.27,1071
03/08/2001,09:36,449.64,449.64,449.64,449.64,197
03/08/2001,09:37,449.64,449.64,449.18,449.18,66
03/08/2001,09:38,449.27,450.32,449.27,450.32,415
03/08/2001,09:39,449.23,449.64,449.18,449.27,328
03/08/2001,09:40,449.23,449.23,449.23,449.23,328
03/08/2001,09:41,449.23,449.23,449.23,449.23,66
03/08/2001,09:42,449.23,450.32,449.23,450.32,328
03/08/2001,09:43,449.23,450.28,449.23,450.28,415
03/08/2001,09:44,448.4,448.4,448.4,448.4,22
03/08/2001,09:45,447.12,447.12,447.12,447.12,44
03/08/2001,09:46,446.07,446.07,446.07,446.07,66
03/08/2001,09:47,445.34,445.34,445.34,445.34,22
03/08/2001,09:48,445.29,445.29,445.29,445.29,656
03/08/2001,09:49,446.35,446.35,444.52,444.52,87
03/08/2001,09:50,444.52,444.84,444.52,444.84,4438
03/08/2001,10:02,444.79,444.84,444.79,444.84,459
03/08/2001,10:04,444.15,444.15,444.15,444.15,109
03/08/2001,10:05,443.88,443.88,443.88,443.88,22
03/08/2001,10:07,443.01,443.6,441.63,441.63,306
03/08/2001,10:10,442.55,442.55,442.55,442.55,66
03/08/2001,10:12,442.27,442.27,442.27,442.27,44
03/08/2001,10:15,441.08,441.08,441.08,441.08,44
03/08/2001,10:17,440.86,440.86,440.86,440.86,44
03/08/2001,10:21,442.18,442.18,442.18,442.18,22
03/08/2001,10:23,439.99,439.99,439.99,439.99,219
03/08/2001,10:25,440.03,440.03,439.71,439.71,10953
03/08/2001,10:26,439.12,439.12,439.12,439.12,66
03/08/2001,10:31,438.84,438.84,438.84,438.84,44
03/08/2001,10:37,439.12,439.12,439.12,439.12,109
03/08/2001,10:40,440.17,440.17,440.17,440.17,109
03/08/2001,10:41,440.49,440.49,440.49,440.49,109
03/08/2001,10:42,440.81,440.81,440.81,440.81,109
03/08/2001,10:43,440.86,440.86,440.76,440.76,2296
03/08/2001,10:45,441.86,441.86,441.86,441.86,44
03/08/2001,10:47,442.09,442.09,442.09,442.09,87
03/08/2001,11:04,441.63,441.63,441.63,441.63,66
03/08/2001,11:08,441.5,441.5,441.5,441.5,44
03/08/2001,11:15,442.32,442.32,442.32,442.32,22
03/08/2001,11:16,442.32,442.32,442.32,442.32,109
03/08/2001,11:17,442.32,443.78,442.32,443.78,153
03/08/2001,11:18,442.32,444.15,442.32,444.15,175
03/08/2001,11:22,444.84,444.84,444.84,444.84,547
03/08/2001,11:25,445.93,445.93,445.93,445.93,22
03/08/2001,11:30,444.84,444.84,444.84,444.84,44
03/08/2001,11:31,443.92,443.92,443.69,443.69,131
03/08/2001,11:35,444.15,444.15,444.15,444.15,1093
03/08/2001,11:37,443.01,443.01,443.01,443.01,44
03/08/2001,11:42,443.69,443.69,443.69,443.69,153
03/08/2001,11:54,442.37,442.37,442.37,442.37,66
03/08/2001,11:56,442.37,442.37,442.37,442.37,22
03/08/2001,12:01,442.59,442.59,442.59,442.59,44
03/08/2001,12:03,442.87,442.87,442.87,442.87,44
03/08/2001,12:05,442.78,442.78,442.78,442.78,87
03/08/2001,12:06,442.46,442.46,442.46,442.46,66
03/08/2001,12:08,442.55,442.55,442.55,442.55,219
03/08/2001,12:34,444.15,444.15,444.15,444.15,219
03/08/2001,12:41,445.98,445.98,445.98,445.98,131
03/08/2001,12:42,445.06,445.06,445.06,445.06,22
03/08/2001,12:46,446.76,446.76,446.76,446.76,175
03/08/2001,12:52,448.36,448.36,448.36,448.36,22
03/08/2001,13:07,447.12,447.12,447.12,447.12,109
03/08/2001,13:09,446.67,446.67,446.67,446.67,22
03/08/2001,13:13,446.89,446.89,446.89,446.89,219
03/08/2001,13:14,446.89,446.89,446.89,446.89,219
03/08/2001,13:22,445.98,445.98,445.98,445.98,153
03/08/2001,13:24,444.93,444.93,444.93,444.93,22
03/08/2001,13:29,444.93,444.93,444.93,444.93,175
03/08/2001,13:31,444.74,446.62,444.74,446.62,109
03/08/2001,13:34,444.84,444.84,444.84,444.84,22
03/08/2001,13:36,445.06,445.06,445.06,445.06,1093
03/08/2001,13:38,446.21,446.21,446.21,446.21,22
03/08/2001,13:40,443.97,443.97,443.97,443.97,22
03/08/2001,13:46,444.79,444.79,444.79,444.79,22
03/08/2001,13:56,443.23,443.23,443.23,443.23,44
03/08/2001,14:09,444.24,444.24,444.24,444.24,22
03/08/2001,14:15,444.84,444.84,443.42,443.42,284
03/08/2001,14:16,444.24,444.24,444.24,444.24,44
03/08/2001,14:33,443.69,443.69,443.69,443.69,44
03/08/2001,14:36,443.69,443.69,443.69,443.69,109
03/08/2001,14:37,443.69,443.69,443.69,443.69,44
03/08/2001,14:39,444.61,444.61,444.61,444.61,87
03/08/2001,14:40,443.69,443.69,443.69,443.69,109
03/08/2001,14:41,444.84,444.84,444.84,444.84,437
03/08/2001,14:44,445.16,445.16,445.16,445.16,109
03/08/2001,14:45,444.93,444.93,444.93,444.93,109
03/08/2001,14:46,445.06,445.06,445.06,445.06,109
03/08/2001,14:48,445.06,445.06,444.84,444.84,328
03/08/2001,14:51,444.84,444.84,444.84,444.84,109
03/08/2001,14:52,444.84,444.84,444.84,444.84,109
03/08/2001,15:18,444.61,444.61,444.61,444.61,22
03/08/2001,15:24,446.21,446.21,446.21,446.21,22
03/08/2001,15:27,444.52,444.52,444.52,444.52,44
03/08/2001,15:34,444.74,444.74,444.74,444.74,22
03/08/2001,15:38,445.98,445.98,445.98,445.98,44
03/08/2001,15:41,445.29,445.29,445.29,445.29,131
03/08/2001,15:46,446.8,446.8,446.8,446.8,44
03/08/2001,15:51,446.85,446.85,446.85,446.85,66
03/08/2001,15:52,446.89,446.89,446.89,446.89,131
03/08/2001,15:57,447.12,447.12,447.12,447.12,109
03/08/2001,15:59,446.44,446.44,446.44,446.44,44
03/09/2001,09:35,452.11,452.11,452.11,452.11,153
03/09/2001,09:37,450.51,450.51,450.51,450.51,44
03/09/2001,09:42,449.14,449.14,449.14,449.14,328
03/09/2001,09:43,449.14,450.28,449.14,450.28,109
03/09/2001,09:50,448.96,448.96,448.96,448.96,66
03/09/2001,09:51,448.27,448.27,448.27,448.27,241
03/09/2001,09:52,448.36,448.36,448.31,448.31,328
03/09/2001,09:54,448.31,448.31,448.31,448.31,6581
03/09/2001,09:58,448.22,448.22,447.67,447.67,722
03/09/2001,10:00,447.4,447.4,447.4,447.4,219
03/09/2001,10:02,446.81,446.81,446.81,446.81,66
03/09/2001,10:03,447.99,447.99,447.99,447.99,15305
03/09/2001,10:09,445.25,445.25,445.25,445.25,219
03/09/2001,10:23,444.56,444.56,444.56,444.56,44
03/09/2001,10:28,445.25,445.25,445.25,445.25,66
03/09/2001,10:44,443.65,443.65,443.65,443.65,2186
03/09/2001,10:46,444.79,444.79,444.79,444.79,22
03/09/2001,11:01,445.48,445.48,445.48,445.48,22
03/09/2001,11:08,443.65,443.65,443.1,443.1,547
03/09/2001,11:11,441.82,441.82,441.82,441.82,22
03/09/2001,11:24,439.99,439.99,439.99,439.99,219
03/09/2001,11:31,440.91,440.91,440.91,440.91,437
03/09/2001,11:32,440.91,440.91,440.91,440.91,1749
03/09/2001,11:33,441.73,441.73,441.73,441.73,109
03/09/2001,11:37,441.82,441.82,441.82,441.82,109
03/09/2001,11:39,442.51,442.51,442.51,442.51,131
03/09/2001,11:46,440.17,440.17,440.17,440.17,44
03/09/2001,11:48,440.04,440.04,440.04,440.04,22
03/09/2001,11:54,440.04,440.04,440.04,440.04,109
03/09/2001,12:07,440.04,440.04,440.04,440.04,22
03/09/2001,12:20,439.99,439.99,439.99,439.99,109
03/09/2001,12:22,439.08,439.08,439.08,439.08,66
03/09/2001,13:06,439.94,439.99,439.94,439.99,66
03/09/2001,13:28,439.99,439.99,439.99,439.99,44
03/09/2001,14:07,440.04,440.04,440.04,440.04,109
03/09/2001,14:49,440.86,440.86,440.04,440.04,131
03/09/2001,14:51,439.08,439.08,439.08,439.08,5357
03/09/2001,15:03,439.81,439.81,439.81,439.81,22
03/09/2001,15:07,439.85,439.85,439.85,439.85,22
03/09/2001,15:26,439.72,439.72,439.72,439.72,44
03/09/2001,15:28,439.62,439.62,439.62,439.62,22
03/09/2001,15:45,439.72,439.72,439.72,439.72,44
03/09/2001,15:53,439.99,439.99,439.99,439.99,44
03/09/2001,15:56,441,441,441,441,22
03/12/2001,09:40,434.51,434.51,434.05,434.05,197
03/12/2001,09:42,434.51,434.51,434.51,434.51,328
03/12/2001,09:43,434.51,434.51,434.51,434.51,1946
03/12/2001,09:46,434.51,434.51,434.51,434.51,66
03/12/2001,09:48,433,433,433,433,22
03/12/2001,09:50,434.51,434.51,434.51,434.51,2186
03/12/2001,09:52,435.1,436.52,435.1,436.52,1334
03/12/2001,09:56,433.82,433.82,433.82,433.82,44
03/12/2001,10:02,436.07,436.07,436.07,436.07,44
03/12/2001,10:03,438.03,438.03,436.57,436.57,481
03/12/2001,10:04,435.42,435.42,435.42,435.42,22
03/12/2001,10:07,434.83,434.83,434.83,434.83,44
03/12/2001,10:26,434.92,434.92,434.92,434.92,44
03/12/2001,10:29,434.05,434.05,434.05,434.05,22
03/12/2001,10:37,433.92,433.92,433.92,433.92,44
03/12/2001,10:38,434.05,434.05,434.05,434.05,22
03/12/2001,10:39,433.82,433.82,433.82,433.82,66
03/12/2001,10:40,433.82,433.82,433.82,433.82,44
03/12/2001,10:51,435.42,435.42,435.42,435.42,66
03/12/2001,10:53,434.1,434.1,434.1,434.1,2186
03/12/2001,10:56,432.73,432.73,432.73,432.73,656
03/12/2001,10:59,430.3,430.3,430.3,430.3,153
03/12/2001,11:08,429.94,429.94,429.94,429.94,372
03/12/2001,11:09,429.94,429.94,429.94,429.94,262
03/12/2001,11:10,429.94,429.94,429.94,429.94,109
03/12/2001,11:14,431.31,431.31,431.31,431.31,66
03/12/2001,11:22,429.94,429.94,429.94,429.94,219
03/12/2001,12:00,429.57,429.57,429.57,429.57,22
03/12/2001,12:20,429.16,429.16,429.11,429.11,197
03/12/2001,12:34,430.58,430.58,430.58,430.58,66
03/12/2001,13:24,430.07,430.07,430.07,430.07,66
03/12/2001,13:47,431.67,431.67,431.67,431.67,8745
03/12/2001,15:01,431.72,431.72,431.72,431.72,22
03/12/2001,15:24,431.08,431.08,431.08,431.08,219
03/12/2001,15:36,429.8,429.8,429.8,429.8,44
03/12/2001,15:53,426.78,426.78,426.78,426.78,22
03/12/2001,15:57,427.83,427.83,427.83,427.83,153
03/12/2001,15:58,429.25,429.25,429.25,429.25,66
03/12/2001,15:59,427.83,427.83,427.83,427.83,22
03/13/2001,09:41,423.63,423.63,423.63,423.63,479
03/13/2001,09:43,423.67,423.67,423.63,423.63,5550
03/13/2001,09:44,424.45,424.45,424.45,424.45,218
03/13/2001,09:45,424.09,424.09,424.09,424.09,653
03/13/2001,09:46,424.09,424.09,422.71,422.71,2176
03/13/2001,09:47,422.16,422.16,421.79,421.79,348
03/13/2001,09:48,421.51,421.51,421.51,421.51,109
03/13/2001,09:51,422.02,422.02,422.02,422.02,87
03/13/2001,09:55,421.05,421.05,421.05,421.05,5441
03/13/2001,09:58,419.44,419.44,419.44,419.44,435
03/13/2001,10:13,417.65,417.65,417.65,417.65,7618
03/13/2001,10:14,419.03,419.03,419.03,419.03,5441
03/13/2001,10:20,419.03,419.03,419.03,419.03,435
03/13/2001,10:22,416.96,416.96,416.96,416.96,4353
03/13/2001,10:23,416.96,416.96,416.96,416.96,22
03/13/2001,10:24,416.96,416.96,416.96,416.96,22
03/13/2001,10:25,418.02,418.02,418.02,418.02,2394
03/13/2001,10:27,415.54,415.54,415.54,415.54,65
03/13/2001,10:28,416.96,416.96,416.96,416.96,131
03/13/2001,10:29,416.96,416.96,416.96,416.96,653
03/13/2001,10:30,416.5,416.5,416.5,416.5,1524
03/13/2001,10:38,415.81,415.81,415.81,415.81,3482
03/13/2001,10:49,417.19,417.19,417.19,417.19,2176
03/13/2001,10:50,418.11,418.11,418.11,418.11,65
03/13/2001,10:53,419.26,419.26,419.26,419.26,44
03/13/2001,10:57,419.49,419.49,419.49,419.49,109
03/13/2001,10:58,418.34,418.34,418.34,418.34,1088
03/13/2001,11:01,418.34,418.34,418.34,418.34,1088
03/13/2001,11:10,418.57,418.57,416.73,416.73,152
03/13/2001,11:15,416.73,416.73,416.73,416.73,44
03/13/2001,11:18,414.9,414.9,414.9,414.9,87
03/13/2001,11:20,415.81,415.81,415.81,415.81,2176
03/13/2001,11:21,415.81,415.81,415.81,415.81,22
03/13/2001,11:22,416.04,416.04,416.04,416.04,1088
03/13/2001,11:26,417.42,417.42,417.42,417.42,87
03/13/2001,11:56,416.04,416.04,415.81,415.81,2285
03/13/2001,12:07,415.81,415.81,415.81,415.81,1741
03/13/2001,12:23,413.89,413.89,413.89,413.89,871
03/13/2001,12:42,415.81,415.81,415.81,415.81,2176
03/13/2001,12:57,413.52,413.52,413.52,413.52,109
03/13/2001,12:58,412.6,412.6,412.6,412.6,65
03/13/2001,13:00,413.52,413.52,413.52,413.52,653
03/13/2001,13:09,413.52,413.52,413.52,413.52,1088
03/13/2001,13:10,412.83,412.83,412.83,412.83,1088
03/13/2001,13:19,413.52,414.9,413.52,414.9,762
03/13/2001,13:46,414.9,414.9,414.9,414.9,109
03/13/2001,13:51,414.9,414.9,414.9,414.9,544
03/13/2001,14:00,416.04,416.04,416.04,416.04,65
03/13/2001,15:09,414.99,414.99,414.99,414.99,87
03/13/2001,15:17,416.27,416.27,416.27,416.27,87
03/13/2001,15:19,418.11,418.11,418.11,418.11,131
03/13/2001,15:24,417.19,417.19,417.19,417.19,87
03/13/2001,15:52,417.19,417.19,417.19,417.19,65
03/14/2001,09:55,410.95,410.95,410.95,410.95,109
03/14/2001,09:57,412.87,412.87,412.87,412.87,109
03/14/2001,10:03,412.69,412.69,412.69,412.69,109
03/14/2001,10:04,413.15,413.15,413.15,413.15,66
03/14/2001,10:08,416.26,416.26,416.26,416.26,6558
03/14/2001,10:09,417.63,417.63,417.63,417.63,4372
03/14/2001,10:12,418.31,418.31,418.31,418.31,175
03/14/2001,10:18,417.86,417.86,416.26,416.26,240
03/14/2001,10:20,417.63,417.63,417.63,417.63,44
03/14/2001,10:24,416.26,416.26,416.26,416.26,219
03/14/2001,10:27,418.09,418.09,418.09,418.09,44
03/14/2001,10:33,416.67,416.67,416.67,416.67,22
03/14/2001,10:49,420.65,420.65,420.65,420.65,22
03/14/2001,10:50,420.88,420.88,420.88,420.88,131
03/14/2001,10:56,422.52,422.52,422.52,422.52,109
03/14/2001,10:59,419.73,419.73,419.73,419.73,437
03/14/2001,11:04,420.79,420.79,420.79,420.79,219
03/14/2001,11:27,418.36,418.36,418.36,418.36,109
03/14/2001,11:59,415.11,415.11,415.11,415.11,109
03/14/2001,12:11,410.22,410.22,410.22,410.22,3323
03/14/2001,12:25,405.28,405.28,405.28,405.28,22
03/14/2001,12:33,405.32,405.32,405.32,405.32,219
03/14/2001,12:35,403.68,403.68,403.68,403.68,44
03/14/2001,12:36,405.28,405.28,405.28,405.28,44
03/14/2001,12:44,405.55,405.55,405.55,405.55,109
03/14/2001,13:21,404.32,404.32,404.32,404.32,109
03/14/2001,13:31,403.81,403.81,403.81,403.81,1093
03/14/2001,13:32,403.59,403.59,403.59,403.59,1268
03/14/2001,13:33,403.59,403.59,403.59,403.59,22
03/14/2001,13:40,405.87,405.87,405.87,405.87,22
03/14/2001,14:06,406.01,406.01,406.01,406.01,44
03/14/2001,14:08,405.96,405.96,405.96,405.96,1093
03/14/2001,14:09,405.96,405.96,405.96,405.96,700
03/14/2001,14:32,406.79,406.79,406.79,406.79,1093
03/14/2001,14:51,407.57,407.57,407.57,407.57,437
03/14/2001,14:56,410.4,410.4,408.3,408.3,175
03/14/2001,14:59,405.92,405.92,405.92,405.92,437
03/14/2001,15:01,405.69,405.69,405.69,405.69,22
03/14/2001,15:02,405.64,405.64,405.64,405.64,22
03/14/2001,15:08,406.38,406.38,406.38,406.38,437
03/14/2001,15:10,406.56,406.56,406.56,406.56,437
03/14/2001,15:17,405.51,405.51,405.51,405.51,219
03/14/2001,15:18,405.37,405.37,405.37,405.37,874
03/14/2001,15:20,407.89,407.89,407.89,407.89,3279
03/14/2001,15:25,405.92,405.92,405.83,405.83,219
03/14/2001,15:33,405.19,405.19,405.19,405.19,306
03/14/2001,15:35,407.11,407.11,407.11,407.11,44
03/14/2001,15:36,408.02,408.02,408.02,408.02,22
03/14/2001,15:40,405.23,405.23,405.23,405.23,22
03/14/2001,15:48,405.51,405.51,405.51,405.51,328
03/14/2001,15:53,406.47,406.47,406.47,406.47,44
03/14/2001,15:59,408.62,408.62,408.62,408.62,22
03/15/2001,09:33,409.37,409.37,409.37,409.37,547
03/15/2001,09:34,409.37,409.37,409.37,409.37,22
03/15/2001,09:35,409.37,409.37,409.37,409.37,66
03/15/2001,09:45,406.4,406.4,406.4,406.4,109
03/15/2001,09:47,405.49,405.49,405.49,405.49,66
03/15/2001,09:50,405.94,405.94,405.94,405.94,1093
03/15/2001,09:52,404.34,404.34,404.34,404.34,66
03/15/2001,10:00,400.68,400.68,400.68,400.68,437
03/15/2001,10:06,402.51,404.16,402.51,404.16,328
03/15/2001,10:08,403.98,403.98,403.98,403.98,3279
03/15/2001,10:10,402.51,402.51,402.51,402.51,87
03/15/2001,10:28,401.6,401.6,401.6,401.6,87
03/15/2001,10:32,401.14,401.14,401.14,401.14,2186
03/15/2001,10:51,400.68,400.68,400.68,400.68,2186
03/15/2001,10:57,398.85,398.85,398.85,398.85,44
03/15/2001,11:06,398.94,398.94,398.94,398.94,8745
03/15/2001,11:17,398.4,398.4,398.4,398.4,2186
03/15/2001,11:22,397.94,397.94,397.94,397.94,481
03/15/2001,11:23,397.94,397.94,397.94,397.94,1924
03/15/2001,12:25,397.48,397.48,397.48,397.48,2186
03/15/2001,12:26,397.02,397.02,397.02,397.02,2186
03/15/2001,12:39,400.96,400.96,400.96,400.96,262
03/15/2001,12:40,400.22,400.22,400.22,400.22,2186
03/15/2001,12:45,401.14,401.14,401.14,401.14,437
03/15/2001,13:18,398.53,398.53,398.53,398.53,22
03/15/2001,13:43,402.33,402.33,402.33,402.33,22
03/15/2001,14:07,402.1,402.1,402.1,402.1,66
03/15/2001,14:08,402.1,402.1,402.1,402.1,44
03/15/2001,14:13,402.51,402.51,402.51,402.51,219
03/15/2001,14:17,402.51,402.51,402.51,402.51,109
03/15/2001,14:38,399.77,399.77,399.77,399.77,44
03/15/2001,14:48,397.48,397.48,397.48,397.48,87
03/15/2001,14:49,397.71,397.71,397.71,397.71,66
03/15/2001,14:58,397.94,397.94,397.94,397.94,22
03/15/2001,15:09,396.11,396.34,396.11,396.34,2296
03/15/2001,15:12,394.28,394.28,394.28,394.28,44
03/15/2001,15:29,393.96,393.96,393.96,393.96,44
03/15/2001,15:31,393.36,393.36,393.36,393.36,22
03/15/2001,15:48,393.41,393.41,393.41,393.41,22
03/15/2001,15:54,393.82,393.82,393.82,393.82,328
03/15/2001,15:56,393.5,393.5,393.5,393.5,87
03/15/2001,15:58,394.1,394.1,394.1,394.1,44
03/16/2001,09:37,395.65,395.65,395.65,395.65,1137
03/16/2001,09:40,395.88,395.88,395.88,395.88,1093
03/16/2001,09:43,397.48,397.48,397.48,397.48,43725
03/16/2001,09:45,399.77,399.77,398.85,398.85,11084
03/16/2001,09:47,400.45,400.45,400.45,400.45,10931
03/16/2001,09:50,402.51,402.51,402.51,402.51,10931
03/16/2001,09:53,402.51,402.51,401.19,401.19,4547
03/16/2001,09:54,402.01,402.01,402.01,402.01,66
03/16/2001,10:01,400.91,400.91,400.91,400.91,1093
03/16/2001,10:12,399.77,399.77,399.77,399.77,66
03/16/2001,10:18,398.62,398.62,398.62,398.62,2186
03/16/2001,10:22,398.4,398.85,398.4,398.85,4373
03/16/2001,10:25,398.49,398.49,397.94,397.94,1159
03/16/2001,10:29,396.57,396.57,396.57,396.57,1093
03/16/2001,10:36,396.7,396.7,396.7,396.7,3279
03/16/2001,10:39,397.94,397.94,397.94,397.94,2186
03/16/2001,10:42,395.19,395.19,395.19,395.19,10931
03/16/2001,10:43,394.28,394.28,394.28,394.28,22
03/16/2001,10:46,392.36,392.36,392.36,392.36,1093
03/16/2001,10:49,391.53,391.53,391.53,391.53,1093
03/16/2001,10:51,389.48,389.48,389.48,389.48,87
03/16/2001,10:52,389.7,389.7,389.7,389.7,1093
03/16/2001,10:53,388.79,388.79,388.79,388.79,44
03/16/2001,10:55,388.79,388.79,388.79,388.79,22
03/16/2001,11:00,389.93,389.93,389.93,389.93,109
03/16/2001,11:02,390.62,391.08,389.93,389.93,6471
03/16/2001,11:10,391.99,391.99,391.99,391.99,4373
03/16/2001,11:18,392.91,392.91,392.91,392.91,2186
03/16/2001,11:23,392.22,392.22,392.22,392.22,1093
03/16/2001,11:27,391.17,391.17,391.17,391.17,1093
03/16/2001,11:41,391.81,391.81,391.81,391.81,1093
03/16/2001,11:50,389.25,389.25,389.25,389.25,22
03/16/2001,11:55,391.67,391.67,391.67,391.67,22
03/16/2001,12:00,391.99,391.99,391.99,391.99,44
03/16/2001,12:11,392.45,392.45,392.45,392.45,1093
03/16/2001,12:20,395.19,395.65,395.19,395.65,2208
03/16/2001,12:23,394.74,394.74,394.74,394.74,2186
03/16/2001,14:14,394.87,394.87,394.87,394.87,109
03/16/2001,14:37,391.9,391.9,391.9,391.9,109
03/16/2001,14:50,391.9,391.9,391.9,391.9,44
03/16/2001,14:51,391.85,391.85,391.85,391.85,2186
03/16/2001,14:54,390.02,390.02,390.02,390.02,262
03/16/2001,14:56,390.02,390.02,390.02,390.02,262
03/16/2001,14:57,390.02,390.02,390.02,390.02,503
03/16/2001,15:10,390.25,390.25,390.25,390.25,197
03/16/2001,15:12,390.02,390.02,390.02,390.02,44
03/16/2001,15:14,390.02,390.02,390.02,390.02,175
03/16/2001,15:20,390.02,390.02,390.02,390.02,197
03/16/2001,15:27,390.02,390.02,390.02,390.02,153
03/16/2001,15:29,389.93,389.93,389.93,389.93,109
03/16/2001,15:30,388.33,388.33,388.33,388.33,328
03/16/2001,15:33,388.33,388.33,388.33,388.33,503
03/16/2001,15:35,390.16,390.16,390.16,390.16,109
03/16/2001,15:49,388.74,388.74,388.74,388.74,437
03/16/2001,15:59,388.38,388.38,388.38,388.38,109
03/19/2001,09:36,391.97,391.97,391.97,391.97,678
03/19/2001,09:41,394.49,394.94,394.49,394.94,1749
03/19/2001,09:45,393.2,393.34,393.2,393.34,153
03/19/2001,09:46,394.49,394.49,394.49,394.49,2186
03/19/2001,09:47,394.03,394.03,394.03,394.03,1093
03/19/2001,09:49,392.06,392.06,392.06,392.06,219
03/19/2001,09:52,393.34,393.34,393.34,393.34,219
03/19/2001,09:53,393.62,393.62,393.62,393.62,1093
03/19/2001,09:55,394.71,394.71,394.71,394.71,109
03/19/2001,10:00,395.17,395.17,395.17,395.17,2186
03/19/2001,10:04,396.09,396.09,396.09,396.09,1093
03/19/2001,10:09,396.54,396.54,396.54,396.54,3280
03/19/2001,10:26,396.54,396.54,396.54,396.54,109
03/19/2001,10:28,396.54,396.54,396.54,396.54,109
03/19/2001,10:31,395.03,396.31,395.03,396.31,219
03/19/2001,10:34,396.54,396.54,396.54,396.54,109
03/19/2001,11:00,399.29,399.29,399.29,399.29,2405
03/19/2001,11:04,400.52,400.52,400.52,400.52,5466
03/19/2001,11:06,400.89,400.89,400.89,400.89,5466
03/19/2001,11:15,400.89,400.89,400.89,400.89,109
03/19/2001,11:19,402.49,402.49,402.49,402.49,109
03/19/2001,11:27,405.37,405.37,405.37,405.37,22
03/19/2001,11:30,404.55,404.55,404.55,404.55,22
03/19/2001,11:32,404.73,404.73,404.73,404.73,22
03/19/2001,11:35,403.63,403.63,403.63,403.63,87
03/19/2001,11:52,402.95,402.95,402.95,402.95,153
03/19/2001,11:54,401.89,401.89,401.89,401.89,22
03/19/2001,11:55,402.12,402.12,402.12,402.12,175
03/19/2001,11:58,402.03,402.03,402.03,402.03,656
03/19/2001,12:03,400.89,400.89,400.89,400.89,437
03/19/2001,12:05,400.89,400.89,400.89,400.89,5466
03/19/2001,12:10,398.83,398.83,398.83,398.83,5466
03/19/2001,12:25,400.2,400.2,400.2,400.2,547
03/19/2001,12:34,400.89,400.89,400.89,400.89,547
03/19/2001,12:49,403.18,403.18,403.18,403.18,66
03/19/2001,12:52,403.18,403.18,403.18,403.18,22
03/19/2001,13:23,402.72,402.72,402.72,402.72,22
03/19/2001,13:28,400.93,400.93,400.93,400.93,109
03/19/2001,13:38,401.8,401.8,401.8,401.8,109
03/19/2001,13:40,403.08,403.08,403.08,403.08,22
03/19/2001,13:49,403.18,403.18,403.18,403.18,22
03/19/2001,13:52,402.49,402.49,402.49,402.49,875
03/19/2001,13:59,402.58,402.58,402.58,402.58,2186
03/19/2001,14:00,402.58,402.58,402.58,402.58,22
03/19/2001,14:09,403.4,403.4,403.4,403.4,109
03/19/2001,14:14,401.8,401.8,401.8,401.8,437
03/19/2001,14:17,401.57,401.57,401.57,401.57,44
03/19/2001,14:30,402.95,402.95,402.95,402.95,2186
03/19/2001,14:34,403.18,403.18,403.18,403.18,437
03/19/2001,14:39,402.95,402.95,402.95,402.95,22
03/19/2001,14:40,402.49,402.49,402.49,402.49,22
03/19/2001,14:45,402.95,402.95,402.95,402.95,656
03/19/2001,14:49,402.49,402.49,402.49,402.49,875
03/19/2001,14:53,402.95,402.95,402.95,402.95,1749
03/19/2001,15:27,401.53,401.53,401.53,401.53,22
03/19/2001,15:38,401.57,401.57,401.57,401.57,350
03/19/2001,15:49,402.49,402.49,402.49,402.49,3280
03/19/2001,15:50,402.03,402.03,402.03,402.03,66
03/20/2001,09:40,407.08,407.08,407.08,407.08,219
03/20/2001,09:47,407.49,407.49,407.49,407.49,44
03/20/2001,09:48,407.08,407.08,407.08,407.08,175
03/20/2001,09:49,405.94,405.94,405.94,405.94,1202
03/20/2001,09:57,409.82,409.82,409.82,409.82,66
03/20/2001,10:01,409.82,409.82,409.82,409.82,1093
03/20/2001,10:02,409.82,409.82,409.82,409.82,22
03/20/2001,10:03,409.82,409.82,409.82,409.82,22
03/20/2001,10:08,409.82,409.82,409.82,409.82,3279
03/20/2001,10:19,409.82,409.82,409.82,409.82,219
03/20/2001,10:21,409.37,409.37,409.37,409.37,44
03/20/2001,10:32,408.13,408.13,408.13,408.13,22
03/20/2001,10:52,410.28,410.28,410.28,410.28,44
03/20/2001,10:58,411.2,411.2,411.2,411.2,22
03/20/2001,10:59,411.65,411.65,411.65,411.65,1093
03/20/2001,11:15,410.79,410.79,410.79,410.79,10932
03/20/2001,11:18,410.47,410.47,410.47,410.47,22
03/20/2001,11:23,412.71,412.71,412.71,412.71,44
03/20/2001,11:26,413.03,413.03,413.03,413.03,1202
03/20/2001,11:27,413.94,413.94,413.94,413.94,44
03/20/2001,11:46,414.4,414.4,414.17,414.17,44
03/20/2001,11:54,416.09,416.09,416.09,416.09,197
03/20/2001,11:56,416,416,416,416,22
03/20/2001,12:31,414.99,414.99,414.99,414.99,66
03/20/2001,12:37,413.39,413.39,413.39,413.39,22
03/20/2001,12:44,414.4,414.4,414.4,414.4,22
03/20/2001,13:11,411.65,411.65,410.28,410.28,66
03/20/2001,13:23,413.21,413.21,413.21,413.21,87
03/20/2001,13:26,413.35,413.35,413.35,413.35,22
03/20/2001,13:27,413.03,413.03,413.03,413.03,44
03/20/2001,13:28,413.03,413.03,413.03,413.03,22
03/20/2001,13:41,412.61,412.61,412.61,412.61,219
03/20/2001,13:46,410.65,410.65,410.65,410.65,22
03/20/2001,14:03,409.46,409.46,409.46,409.46,44
03/20/2001,14:14,409.96,409.96,409.96,409.96,131
03/20/2001,14:16,408.59,408.59,408.59,408.59,109
03/20/2001,14:41,409.82,409.82,409.82,409.82,8439
03/20/2001,14:45,407.31,407.31,407.31,407.31,109
03/20/2001,15:05,407.77,407.77,407.77,407.77,10932
03/20/2001,15:38,407.86,407.86,407.86,407.86,44
03/20/2001,15:42,407.67,407.67,407.67,407.67,22
03/20/2001,15:49,405.43,405.43,405.43,405.43,44
03/20/2001,15:52,405.16,405.16,405.16,405.16,87
03/20/2001,15:53,405.16,405.16,405.16,405.16,10932
03/21/2001,09:44,404.8,404.8,404.8,404.8,1202
03/21/2001,09:46,404.8,404.8,404.8,404.8,44
03/21/2001,09:47,401.51,401.51,401.51,401.51,44
03/21/2001,09:50,400.23,400.23,400.23,400.23,153
03/21/2001,09:56,397.94,397.94,397.94,397.94,22
03/21/2001,09:57,397.94,397.94,397.94,397.94,22
03/21/2001,10:04,394.05,394.05,394.05,394.05,219
03/21/2001,10:30,396.84,396.84,396.84,396.84,109
03/21/2001,10:37,398.35,398.35,398.35,398.35,44
03/21/2001,10:53,396.25,396.25,396.25,396.25,437
03/21/2001,11:17,395.7,395.7,395.7,395.7,22
03/21/2001,11:25,397.44,397.44,397.44,397.44,22
03/21/2001,11:31,396.66,396.66,396.66,396.66,4373
03/21/2001,11:45,400.87,400.87,400.87,400.87,22
03/21/2001,11:46,400.87,400.87,400.87,400.87,44
03/21/2001,12:07,398.12,398.12,398.12,398.12,109
03/21/2001,12:53,397.94,397.94,397.94,397.94,1312
03/21/2001,13:20,395.65,395.65,395.65,395.65,109
03/21/2001,13:57,394.74,394.74,394.74,394.74,22
03/21/2001,14:15,395.65,395.65,395.65,395.65,22
03/22/2001,09:43,386.5,386.5,386.5,386.5,394
03/22/2001,09:44,386.5,386.5,386.5,386.5,240
03/22/2001,09:53,386.05,386.05,386.05,386.05,44
03/22/2001,09:57,384.67,384.67,384.67,384.67,66
03/22/2001,10:03,383.26,383.26,383.26,383.26,22
03/22/2001,10:04,383.03,383.03,383.03,383.03,87
03/22/2001,10:16,380.6,380.6,380.6,380.6,44
03/22/2001,10:18,380.47,380.47,380.47,380.47,2186
03/22/2001,10:19,380.56,380.56,380.56,380.56,22
03/22/2001,10:22,379.69,379.69,379.69,379.69,656
03/22/2001,10:23,378.27,378.27,378.27,378.27,109
03/22/2001,10:28,376.67,376.67,376.67,376.67,109
03/22/2001,10:29,376.39,376.39,376.39,376.39,44
03/22/2001,10:31,375.85,375.85,375.85,375.85,22
03/22/2001,10:33,374.89,375.3,374.89,375.3,240
03/22/2001,10:40,373.74,373.74,373.74,373.74,44
03/22/2001,10:42,372.64,372.64,372.64,372.64,109
03/22/2001,10:47,371.82,371.82,371.82,371.82,328
03/22/2001,10:49,373.47,373.47,373.47,373.47,8745
03/22/2001,10:50,371.87,371.87,371.87,371.87,22
03/22/2001,10:58,375.98,375.98,375.98,375.98,109
03/22/2001,11:03,375.07,375.07,375.07,375.07,153
03/22/2001,11:07,375.07,375.07,375.07,375.07,219
03/22/2001,11:08,375.39,375.39,375.39,375.39,240
03/22/2001,11:10,375.75,375.75,375.75,375.75,22
03/22/2001,11:17,375.8,375.8,375.8,375.8,219
03/22/2001,11:19,375.3,375.3,375.3,375.3,22
03/22/2001,11:22,375.16,375.16,375.16,375.16,22
03/22/2001,11:26,377.36,377.36,377.36,377.36,22
03/22/2001,11:27,378.04,378.04,378.04,378.04,22
03/22/2001,11:30,377.86,377.86,377.86,377.86,22
03/22/2001,11:31,379.87,379.87,379.87,379.87,22
03/22/2001,11:42,377.58,377.58,377.58,377.58,219
03/22/2001,11:45,378.09,378.09,378.09,378.09,44
03/22/2001,11:46,378.27,378.27,378.27,378.27,22
03/22/2001,11:48,380.65,380.65,380.65,380.65,66
03/22/2001,12:08,383.35,383.35,383.35,383.35,22
03/22/2001,12:12,383.58,383.58,383.58,383.58,219
03/22/2001,12:13,383.07,383.07,383.07,383.07,66
03/22/2001,12:52,379.64,379.64,379.64,379.64,44
03/22/2001,13:09,378.04,378.04,378.04,378.04,44
03/22/2001,13:10,377.81,377.81,377.81,377.81,109
03/22/2001,13:16,377.81,377.81,377.81,377.81,3279
03/22/2001,13:17,377.68,377.68,377.68,377.68,22
03/22/2001,13:32,376.81,376.81,376.81,376.81,22
03/22/2001,13:35,377.13,377.36,377.13,377.36,328
03/22/2001,13:36,377.36,377.36,377.36,377.36,109
03/22/2001,14:11,377.58,377.58,377.58,377.58,22
03/22/2001,14:23,377.58,377.58,377.58,377.58,437
03/22/2001,14:33,376.44,376.44,376.44,376.44,437
03/22/2001,14:38,375.34,375.34,375.34,375.34,262
03/22/2001,14:40,374.7,374.7,374.7,374.7,44
03/22/2001,14:41,374.38,374.38,374.38,374.38,66
03/22/2001,14:48,373.7,373.7,373.7,373.7,2186
03/22/2001,15:12,378.04,378.04,378.04,378.04,22
03/22/2001,15:19,378.27,378.27,378.27,378.27,1093
03/22/2001,15:20,378.27,378.27,378.27,378.27,547
03/22/2001,15:24,378.96,378.96,378.96,378.96,656
03/22/2001,15:26,379.64,379.64,379.64,379.64,306
03/22/2001,15:29,380.51,380.51,380.51,380.51,656
03/22/2001,15:30,382.16,382.16,382.16,382.16,22
03/22/2001,15:34,382.62,382.62,382.62,382.62,6581
03/22/2001,15:35,382.62,382.62,382.39,382.39,284
03/22/2001,15:45,384.44,384.44,384.44,384.44,2186
03/22/2001,15:47,383.76,383.76,383.76,383.76,22
03/22/2001,15:48,385.59,385.59,385.59,385.59,437
03/22/2001,15:49,386.05,386.05,386.05,386.05,1093
03/22/2001,15:57,385.82,385.82,385.82,385.82,44
03/23/2001,09:43,383.07,383.07,383.07,383.07,197
03/23/2001,09:47,383.53,383.53,383.53,383.53,5553
03/23/2001,09:50,381.43,381.43,381.43,381.43,2186
03/23/2001,09:52,381.01,381.01,381.01,381.01,22
03/23/2001,09:55,381.93,381.93,381.93,381.93,1093
03/23/2001,09:56,381.93,381.93,381.93,381.93,44
03/23/2001,09:57,384.22,384.22,384.22,384.22,44
03/23/2001,10:03,388.79,388.79,388.79,388.79,109
03/23/2001,10:06,391.21,391.21,391.21,391.21,109
03/23/2001,10:08,391.99,392.63,391.99,392.63,350
03/23/2001,10:12,395.83,395.83,395.83,395.83,22
03/23/2001,10:14,394.97,396.57,394.97,396.57,66
03/23/2001,10:18,397.94,397.94,397.94,397.94,4373
03/23/2001,10:19,397.94,397.94,397.94,397.94,1093
03/23/2001,10:30,397.71,397.71,397.71,397.71,1093
03/23/2001,10:31,399.08,399.08,399.08,399.08,44
03/23/2001,10:37,400.23,400.23,400.23,400.23,2186
03/23/2001,10:40,398.85,398.85,398.85,398.85,437
03/23/2001,10:41,398.85,398.85,398.85,398.85,4373
03/23/2001,10:57,398.85,398.85,398.85,398.85,2186
03/23/2001,11:01,397.48,397.48,397.07,397.07,5488
03/23/2001,12:16,393.36,393.36,393.36,393.36,44
03/23/2001,12:48,392.18,392.22,392.18,392.22,1640
03/23/2001,12:50,393.36,393.36,393.36,393.36,22
03/23/2001,13:42,393.59,393.59,393.59,393.59,131
03/23/2001,13:46,393.14,393.14,393.14,393.14,44
03/23/2001,13:50,393.14,393.14,393.14,393.14,44
03/23/2001,14:43,393.59,393.59,393.59,393.59,22
03/23/2001,14:47,393.14,393.14,393.14,393.14,109
03/23/2001,15:36,392.22,392.22,392.22,392.22,219
03/26/2001,09:44,404.8,404.8,404.8,404.8,6122
03/26/2001,09:47,404.8,404.8,404.8,404.8,44
03/26/2001,09:53,403.98,403.98,403.98,403.98,5466
03/26/2001,10:04,403.98,403.98,403.98,403.98,547
03/26/2001,10:18,403.88,403.88,403.88,403.88,1530
03/26/2001,10:32,402.92,402.92,402.92,402.92,22
03/26/2001,10:42,403.24,403.24,403.24,403.24,22
03/26/2001,10:47,402.51,402.51,402.51,402.51,219
03/26/2001,11:07,402.51,402.51,402.51,402.51,22
03/26/2001,11:18,401.92,401.92,401.92,401.92,437
03/26/2001,11:21,400.68,400.68,400.68,400.68,240
03/26/2001,11:34,401.05,401.05,401.05,401.05,131
03/26/2001,11:38,401.14,401.14,401.14,401.14,22
03/26/2001,11:40,401.14,401.14,401.14,401.14,87
03/26/2001,12:05,398.62,398.62,398.62,398.62,22
03/26/2001,12:30,396.11,396.11,396.11,396.11,22
03/26/2001,12:32,396.11,396.11,395.65,395.65,350
03/26/2001,12:49,396.34,396.34,396.34,396.34,87
03/26/2001,12:53,394.74,394.74,394.74,394.74,66
03/26/2001,12:59,397.48,397.48,397.48,397.48,2186
03/26/2001,13:45,397.85,397.85,397.85,397.85,22
03/26/2001,13:47,398.17,398.17,398.17,398.17,22
03/26/2001,14:00,399.31,399.31,399.31,399.31,22
03/26/2001,14:38,401.64,401.64,401.64,401.64,22
03/26/2001,14:47,401.14,401.14,401.14,401.14,131
03/26/2001,14:48,402.05,402.28,402.05,402.28,44
03/26/2001,15:11,400.91,400.91,400.91,400.91,22
03/26/2001,15:12,401.14,401.14,401.14,401.14,22
03/26/2001,15:13,401.37,401.37,401.37,401.37,875
03/26/2001,15:15,401.14,401.14,401.14,401.14,1530
03/26/2001,15:16,401.05,401.05,401.05,401.05,22
03/26/2001,15:21,400.91,400.91,400.91,400.91,1530
03/26/2001,15:29,400.68,400.68,400.68,400.68,22
03/26/2001,15:30,401.14,401.14,401.14,401.14,2186
03/26/2001,15:59,401,401,401,401,44
03/27/2001,09:40,398.41,398.41,397.95,397.95,568
03/27/2001,09:47,398.18,398.18,398.18,398.18,525
03/27/2001,09:51,398.87,398.87,398.87,398.87,66
03/27/2001,09:54,396.81,396.81,396.81,396.81,66
03/27/2001,10:06,395.67,395.67,395.67,395.67,2186
03/27/2001,10:08,394.06,394.06,394.06,394.06,22
03/27/2001,10:11,394.29,394.29,394.29,394.29,1530
03/27/2001,10:16,394.52,394.52,394.52,394.52,22
03/27/2001,10:45,394.52,394.52,394.52,394.52,2186
03/27/2001,10:57,393.84,393.84,393.84,393.84,175
03/27/2001,11:14,391.09,391.09,391.09,391.09,219
03/27/2001,11:29,391.78,391.78,391.78,391.78,22
03/27/2001,11:32,391.32,391.32,391.32,391.32,547
03/27/2001,11:38,390.4,390.4,390.4,390.4,1093
03/27/2001,11:45,390.4,390.4,390.4,390.4,175
03/27/2001,11:52,389.72,389.72,389.72,389.72,3717
03/27/2001,11:55,389.26,389.26,389.26,389.26,109
03/27/2001,12:41,389.95,389.95,389.95,389.95,66
03/27/2001,13:03,388.8,388.8,388.8,388.8,66
03/27/2001,13:30,391.32,391.32,391.32,391.32,1093
03/27/2001,13:47,391.91,391.91,391.91,391.91,109
03/27/2001,13:48,392.42,392.42,392.42,392.42,328
03/27/2001,14:03,392.46,392.46,392.46,392.46,66
03/27/2001,14:06,392.23,392.23,392.23,392.23,22
03/27/2001,14:08,391.09,391.09,391.09,391.09,22
03/27/2001,14:12,392.69,392.69,392.69,392.69,109
03/27/2001,14:39,394.52,394.52,394.29,394.29,262
03/27/2001,15:01,393.74,393.74,393.74,393.74,22
03/27/2001,15:03,392.46,392.46,392.46,392.46,44
03/27/2001,15:11,392.87,392.87,392.87,392.87,44
03/27/2001,15:53,393.84,393.84,392.69,392.69,5750
03/28/2001,09:40,386.85,386.85,386.85,386.85,219
03/28/2001,09:44,386.26,386.26,386.26,386.26,3280
03/28/2001,09:47,388.32,388.32,388.32,388.32,109
03/28/2001,09:48,388.73,389.23,388.73,389.23,5685
03/28/2001,09:50,388.32,388.32,388.32,388.32,219
03/28/2001,09:51,388.04,388.04,387.4,387.4,219
03/28/2001,09:53,387.4,387.4,387.4,387.4,87
03/28/2001,09:54,386.49,386.49,386.49,386.49,66
03/28/2001,10:06,385.57,385.57,385.57,385.57,4941
03/28/2001,10:17,383.74,383.74,383.74,383.74,109
03/28/2001,10:18,383.74,383.74,383.74,383.74,219
03/28/2001,10:19,383.84,383.84,383.84,383.84,437
03/28/2001,10:27,383.79,383.79,383.74,383.74,3148
03/28/2001,10:38,383.29,383.29,383.29,383.29,219
03/28/2001,10:57,385.12,385.12,385.12,385.12,437
03/28/2001,11:11,386.49,386.49,386.49,386.49,219
03/28/2001,11:25,383.88,383.97,383.88,383.97,175
03/28/2001,11:37,384.66,384.66,384.66,384.66,44
03/28/2001,12:25,383.06,383.06,383.06,383.06,1858
03/28/2001,12:29,381.91,381.91,381.91,381.91,328
03/28/2001,13:38,380.54,380.54,380.54,380.54,2186
03/28/2001,14:07,380.54,380.54,380.54,380.54,44
03/28/2001,14:58,377.8,377.8,377.8,377.8,109
03/28/2001,15:15,378.48,378.48,378.48,378.48,22
03/28/2001,15:16,378.48,378.48,378.48,378.48,109
03/28/2001,15:37,379.86,379.86,379.86,379.86,109
03/28/2001,15:58,378.85,378.85,378.85,378.85,109
03/29/2001,10:17,369.36,369.36,369.36,369.36,109
03/29/2001,10:19,369.46,369.46,369.46,369.46,10857
03/29/2001,10:23,370.05,370.05,370.05,370.05,65
03/29/2001,10:26,370.75,370.75,370.75,370.75,65
03/29/2001,10:30,370.28,370.28,370.28,370.28,217
03/29/2001,10:37,368.9,368.9,368.9,368.9,65
03/29/2001,10:49,367.75,367.75,367.75,367.75,109
03/29/2001,10:55,368.67,368.67,368.67,368.67,3257
03/29/2001,10:59,369.36,369.36,369.36,369.36,2171
03/29/2001,11:02,369.59,369.59,369.59,369.59,65
03/29/2001,11:09,369.13,369.13,369.13,369.13,65
03/29/2001,11:10,369.13,369.13,369.13,369.13,87
03/29/2001,11:35,369.36,369.36,369.36,369.36,22
03/29/2001,11:38,370.51,370.51,370.51,370.51,87
03/29/2001,11:42,371.44,371.44,371.44,371.44,2171
03/29/2001,11:47,370.33,370.33,370.33,370.33,651
03/29/2001,11:52,370.33,370.33,370.33,370.33,434
03/29/2001,11:54,371.44,371.44,371.44,371.44,5428
03/29/2001,11:56,370.28,370.28,370.28,370.28,22
03/29/2001,12:00,370.7,370.7,370.7,370.7,217
03/29/2001,12:04,370.75,370.75,370.75,370.75,651
03/29/2001,12:45,369.59,369.59,369.59,369.59,326
03/29/2001,12:47,369.59,369.59,369.59,369.59,22
03/29/2001,12:58,367.98,368.44,367.98,368.44,1107
03/29/2001,13:01,367.75,367.75,367.75,367.75,109
03/29/2001,13:03,367.98,367.98,367.98,367.98,22
03/29/2001,13:13,366.37,366.37,366.37,366.37,22
03/29/2001,13:17,367.06,367.06,367.06,367.06,22
03/29/2001,13:23,365.91,365.91,365.91,365.91,109
03/29/2001,13:30,364.57,364.57,364.57,364.57,130
03/29/2001,13:36,365.68,365.68,365.68,365.68,239
03/29/2001,13:56,366.19,366.19,366.19,366.19,43
03/29/2001,14:04,366.83,366.83,366.83,366.83,43
03/29/2001,14:08,367.29,367.29,367.29,367.29,43
03/29/2001,14:13,366.37,366.37,366.37,366.37,109
03/29/2001,14:15,365.91,365.91,365.91,365.91,130
03/29/2001,14:23,366.14,366.14,366.14,366.14,22
03/29/2001,14:25,364.99,364.99,364.99,364.99,2171
03/29/2001,14:36,366.6,366.6,366.6,366.6,109
03/29/2001,14:50,364.99,364.99,364.99,364.99,22
03/29/2001,14:55,364.53,364.53,364.53,364.53,22
03/29/2001,14:58,363.88,363.88,363.88,363.88,109
03/29/2001,15:03,364.94,364.94,364.94,364.94,43
03/29/2001,15:12,364.53,364.53,364.07,364.07,2171
03/29/2001,15:13,364.76,364.76,364.76,364.76,22
03/29/2001,15:23,364.3,364.3,364.3,364.3,217
03/29/2001,15:33,364.07,364.07,364.07,364.07,5428
03/29/2001,15:34,363.15,363.15,363.15,363.15,174
03/29/2001,15:35,363.38,363.38,363.38,363.38,261
03/29/2001,15:41,362.96,362.96,362.96,362.96,673
03/29/2001,15:44,364.3,364.3,364.3,364.3,43
03/29/2001,15:46,364.99,364.99,364.99,364.99,22
03/29/2001,15:47,365.22,365.22,365.22,365.22,22
03/29/2001,15:55,365.22,365.22,365.22,365.22,22
03/30/2001,09:41,370.7,370.7,370.7,370.7,3279
03/30/2001,09:42,370.7,370.7,370.7,370.7,1093
03/30/2001,09:58,371.66,371.66,371.66,371.66,656
03/30/2001,10:01,371.66,371.66,371.66,371.66,656
03/30/2001,10:03,371.66,371.66,371.66,371.66,5465
03/30/2001,10:11,372.12,372.12,372.12,372.12,5465
03/30/2001,10:12,369.61,369.61,369.61,369.61,22
03/30/2001,10:14,371.34,371.34,371.34,371.34,2186
03/30/2001,10:23,371.66,371.66,371.66,371.66,22
03/30/2001,10:44,371.34,371.34,371.34,371.34,437
03/30/2001,10:45,371.34,371.34,370.52,370.52,197
03/30/2001,10:54,370.29,370.29,370.29,370.29,109
03/30/2001,10:55,369.15,369.15,369.15,369.15,219
03/30/2001,10:57,368.01,368.01,368.01,368.01,66
03/30/2001,11:07,367.78,367.78,367.78,367.78,22
03/30/2001,11:18,369.83,369.83,369.83,369.83,44
03/30/2001,11:29,368.69,368.69,368.69,368.69,66
03/30/2001,12:28,370.98,370.98,370.98,370.98,22
03/30/2001,13:11,369.38,369.38,369.38,369.38,44
03/30/2001,13:17,371.66,371.66,371.66,371.66,22
03/30/2001,13:44,373.49,373.49,373.49,373.49,22
03/30/2001,13:53,371.44,371.44,371.44,371.44,1093
03/30/2001,13:57,371.66,371.66,371.66,371.66,1093
03/30/2001,14:38,372.81,372.81,372.81,372.81,109
03/30/2001,14:56,373.72,373.72,373.72,373.72,44
03/30/2001,15:15,373.49,373.49,373.49,373.49,22
03/30/2001,15:16,372.81,372.81,372.81,372.81,1093
03/30/2001,15:18,372.81,372.81,372.81,372.81,22
03/30/2001,15:20,372.58,372.58,372.58,372.58,219
04/02/2001,09:39,365,365,365,365,22
04/02/2001,09:41,365,365,365,365,18365
04/02/2001,09:48,361.8,361.8,361.8,361.8,5466
04/02/2001,09:49,361.57,361.57,361.57,361.57,109
04/02/2001,09:50,362.26,362.26,362.26,362.26,22
04/02/2001,09:59,360.66,360.66,360.66,360.66,10931
04/02/2001,10:07,361.57,361.57,361.57,361.57,44
04/02/2001,10:12,360.66,360.66,360.66,360.66,5466
04/02/2001,10:17,359.97,359.97,359.97,359.97,437
04/02/2001,10:40,360.38,360.38,360.38,360.38,22
04/02/2001,10:48,361.57,361.57,361.57,361.57,22
04/02/2001,10:51,360.43,360.43,360.43,360.43,328
04/02/2001,10:52,358.83,358.83,358.83,358.83,1093
04/02/2001,10:55,358.14,358.14,358.14,358.14,3279
04/02/2001,10:56,359.29,359.29,359.29,359.29,109
04/02/2001,10:57,358.6,358.6,358.6,358.6,5466
04/02/2001,11:04,357.46,357.46,357.46,357.46,328
04/02/2001,11:13,354.03,354.03,354.03,354.03,44
04/02/2001,11:16,354.48,354.48,354.48,354.48,656
04/02/2001,11:25,356.77,356.77,356.77,356.77,87
04/02/2001,12:49,352.15,352.15,352.15,352.15,22
04/02/2001,13:26,353.11,353.11,353.11,353.11,22
04/02/2001,13:34,350.6,350.6,350.6,350.6,44
04/02/2001,13:42,352.2,352.2,352.2,352.2,109
04/02/2001,14:06,349.91,349.91,349.91,349.91,2624
04/02/2001,14:08,349.68,349.68,349.68,349.68,1749
04/02/2001,14:37,348.77,348.77,348.77,348.77,2208
04/02/2001,15:31,348.4,348.4,348.4,348.4,22
04/02/2001,15:39,348.54,348.54,348.54,348.54,328
04/02/2001,15:42,349.91,349.91,349.91,349.91,22
04/03/2001,09:39,353.13,353.13,353.13,353.13,66
04/03/2001,09:42,354.22,354.22,354.22,354.22,131
04/03/2001,09:46,355.64,355.64,355.64,355.64,2186
04/03/2001,09:48,352.71,352.71,352.71,352.71,22
04/03/2001,09:49,352.71,352.71,352.71,352.71,109
04/03/2001,09:50,353.45,353.45,353.45,353.45,22
04/03/2001,09:59,351.98,351.98,351.98,351.98,109
04/03/2001,10:01,349.83,349.83,349.83,349.83,22
04/03/2001,10:03,349.24,349.24,349.24,349.24,5465
04/03/2001,10:04,348.78,348.78,348.78,348.78,109
04/03/2001,10:20,346.26,346.26,346.26,346.26,22
04/03/2001,10:21,346.26,346.26,346.26,346.26,87
04/03/2001,10:26,345.67,345.67,345.67,345.67,22
04/03/2001,10:41,344.89,344.89,344.89,344.89,240
04/03/2001,10:45,343.06,343.06,343.06,343.06,66
04/03/2001,10:48,343.06,343.06,343.06,343.06,3279
04/03/2001,10:49,342.6,342.6,342.6,342.6,153
04/03/2001,10:50,343.06,343.06,343.06,343.06,1093
04/03/2001,10:55,342.6,342.6,342.6,342.6,44
04/03/2001,10:59,341.69,341.69,341.69,341.69,66
04/03/2001,11:02,341.69,341.69,341.69,341.69,2230
04/03/2001,11:13,341.69,341.69,341.69,341.69,4372
04/03/2001,11:17,341.46,341.46,341.46,341.46,66
04/03/2001,11:19,341.23,341.23,341.23,341.23,219
04/03/2001,11:27,340.59,340.59,340.59,340.59,219
04/03/2001,11:37,339.17,339.17,339.17,339.17,44
04/03/2001,11:45,341.69,341.69,341.69,341.69,219
04/03/2001,11:56,341.46,341.46,341.46,341.46,6559
04/03/2001,11:58,341.55,341.55,341.55,341.55,6559
04/03/2001,12:16,344.25,344.25,344.25,344.25,22
04/03/2001,12:23,343.98,343.98,343.98,343.98,219
04/03/2001,12:25,343.75,343.75,343.75,343.75,44
04/03/2001,12:40,343.29,343.29,343.29,343.29,66
04/03/2001,12:55,343.06,343.06,343.06,343.06,22
04/03/2001,12:57,343.06,343.06,343.06,343.06,22
04/03/2001,12:59,343.06,343.06,343.06,343.06,22
04/03/2001,13:10,342.38,342.38,342.38,342.38,66
04/03/2001,13:21,342.15,342.15,342.15,342.15,22
04/03/2001,13:29,341.69,341.69,341.69,341.69,109
04/03/2001,13:36,342.56,342.56,342.56,342.56,2186
04/03/2001,13:47,343.15,343.15,343.15,343.15,22
04/03/2001,13:50,343.06,343.06,343.06,343.06,3279
04/03/2001,14:07,341,341,341,341,87
04/03/2001,14:16,341,341,341,341,2186
04/03/2001,14:20,339.63,339.63,339.63,339.63,44
04/03/2001,14:30,338.49,338.49,338.49,338.49,1093
04/03/2001,14:36,337.8,337.8,337.8,337.8,219
04/03/2001,14:42,338.49,338.49,338.49,338.49,1093
04/03/2001,14:50,337.94,337.94,337.94,337.94,22
04/03/2001,14:56,338.95,338.95,338.95,338.95,109
04/03/2001,15:02,338.95,338.95,338.95,338.95,197
04/03/2001,15:03,337.57,337.57,337.57,337.57,44
04/03/2001,15:09,337.8,337.8,337.8,337.8,22
04/03/2001,15:10,337.57,337.57,337.57,337.57,437
04/03/2001,15:23,336.66,336.66,336.66,336.66,765
04/03/2001,15:29,335.74,335.74,335.29,335.29,219
04/03/2001,15:50,335.51,335.51,335.51,335.51,22
04/03/2001,15:55,336.2,336.2,336.2,336.2,22
04/04/2001,09:38,342.58,342.58,342.58,342.58,87
04/04/2001,09:43,345.14,346.24,345.14,346.24,3498
04/04/2001,09:45,348.07,348.07,348.07,348.07,66
04/04/2001,09:57,345.32,345.32,345.32,345.32,44
04/04/2001,10:01,347.61,347.61,347.61,347.61,219
04/04/2001,10:05,344.86,344.86,344.86,344.86,1377
04/04/2001,10:08,345.32,345.32,345.32,345.32,219
04/04/2001,10:14,347.61,347.61,347.61,347.61,5466
04/04/2001,10:20,349.71,349.71,349.71,349.71,22
04/04/2001,10:23,348.98,348.98,348.98,348.98,22
04/04/2001,10:25,347.15,347.15,347.15,347.15,219
04/04/2001,10:26,347.15,347.15,347.15,347.15,131
04/04/2001,10:29,347.15,347.15,347.15,347.15,4373
04/04/2001,10:30,347.61,347.61,347.61,347.61,437
04/04/2001,10:35,348.52,348.52,348.52,348.52,44
04/04/2001,10:36,349.67,349.89,349.67,349.89,2186
04/04/2001,10:40,347.65,347.65,347.65,347.65,22
04/04/2001,10:48,349.21,349.21,349.21,349.21,2186
04/04/2001,10:51,351.04,351.04,351.04,351.04,22
04/04/2001,10:52,351.04,351.04,349.89,349.89,3301
04/04/2001,10:53,351.04,351.04,351.04,351.04,22
04/04/2001,11:02,351.04,351.04,351.04,351.04,44
04/04/2001,11:11,351.04,351.04,351.04,351.04,1530
04/04/2001,11:33,352.18,352.18,352.18,352.18,3280
04/04/2001,11:39,353.78,353.78,353.78,353.78,131
04/04/2001,11:41,351.72,351.72,351.72,351.72,656
04/04/2001,11:42,351.5,351.5,351.5,351.5,1093
04/04/2001,11:43,351.63,351.63,351.63,351.63,22
04/04/2001,11:45,352.87,352.87,352.87,352.87,109
04/04/2001,11:50,352.41,352.64,352.41,352.64,109
04/04/2001,12:10,354.88,354.88,354.88,354.88,22
04/04/2001,12:13,354.93,354.93,354.93,354.93,131
04/04/2001,12:47,353.33,353.33,353.33,353.33,2186
04/04/2001,12:51,353.1,353.1,353.1,353.1,22
04/04/2001,12:54,352.87,352.87,352.87,352.87,219
04/04/2001,12:58,352.64,352.64,352.64,352.64,66
04/04/2001,13:26,349.89,349.89,349.89,349.89,547
04/04/2001,13:27,349.67,349.67,349.67,349.67,87
04/04/2001,13:33,349.85,349.85,349.85,349.85,22
04/04/2001,13:35,350.12,350.12,350.12,350.12,131
04/04/2001,13:38,348.29,348.29,348.29,348.29,22
04/04/2001,13:45,347.79,347.79,347.79,347.79,44
04/04/2001,13:48,347.61,347.61,347.61,347.61,1093
04/04/2001,13:50,346.46,346.46,346.46,346.46,284
04/04/2001,14:05,345.09,345.09,345.09,345.09,109
04/04/2001,14:21,349.8,349.8,349.8,349.8,3280
04/04/2001,14:24,349.89,349.89,349.89,349.89,22
04/04/2001,14:43,349.67,349.67,349.67,349.67,22
04/04/2001,14:51,349.21,349.21,349.21,349.21,22
04/04/2001,14:55,348.75,348.75,348.75,348.75,2186
04/04/2001,15:04,348.39,348.39,348.39,348.39,328
04/04/2001,15:12,348.75,348.75,348.75,348.75,437
04/04/2001,15:16,350.58,350.58,350.58,350.58,22
04/04/2001,15:27,348.75,348.75,348.75,348.75,109
04/04/2001,15:38,349.12,349.12,349.12,349.12,22
04/04/2001,15:39,349.21,349.21,349.21,349.21,437
04/04/2001,15:42,349.21,349.21,349.21,349.21,1749
04/04/2001,15:49,349.89,349.89,349.89,349.89,22
04/05/2001,09:34,350.38,350.38,350.38,350.38,525
04/05/2001,09:38,352.26,352.26,352.26,352.26,66
04/05/2001,09:44,351.3,351.3,351.3,351.3,22
04/05/2001,09:51,349.37,349.37,349.37,349.37,22
04/05/2001,10:05,356.78,356.78,356.78,356.78,22
04/05/2001,10:26,358.16,358.16,358.16,358.16,22
04/05/2001,10:27,358.16,358.16,358.16,358.16,415
04/05/2001,10:28,356.78,356.78,356.78,356.78,2186
04/05/2001,10:35,356.78,356.78,356.78,356.78,3279
04/05/2001,10:37,356.78,356.78,356.78,356.78,22
04/05/2001,11:00,358.98,358.98,358.98,358.98,22
04/05/2001,11:01,358.39,359.07,358.39,359.07,2208
04/05/2001,11:43,360.9,360.9,360.9,360.9,22
04/05/2001,11:44,360.9,360.9,360.9,360.9,22
04/05/2001,11:47,359.99,359.99,359.99,359.99,3279
04/05/2001,11:53,359.76,359.76,359.76,359.76,1093
04/05/2001,11:54,359.85,359.85,359.85,359.85,22
04/05/2001,12:20,359.99,359.99,359.99,359.99,22
04/05/2001,12:31,362.27,362.27,362.27,362.27,66
04/05/2001,12:33,364.56,364.56,364.56,364.56,4372
04/05/2001,12:34,364.1,364.1,364.1,364.1,22
04/05/2001,12:44,364.61,364.61,364.61,364.61,153
04/05/2001,13:06,365.89,365.93,365.89,365.93,5509
04/05/2001,13:07,365.7,365.7,365.7,365.7,13117
04/05/2001,13:19,365.48,365.48,365.48,365.48,109
04/05/2001,13:26,366.12,366.12,366.12,366.12,219
04/05/2001,13:48,368.22,368.22,368.22,368.22,44
04/05/2001,14:01,365.93,365.93,365.93,365.93,22
04/05/2001,14:12,365.93,365.93,365.93,365.93,22
04/05/2001,14:28,367.76,367.76,367.76,367.76,22
04/05/2001,14:31,366.39,366.39,366.39,366.39,22
04/05/2001,14:35,367.72,367.72,367.72,367.72,44
04/05/2001,14:36,368.13,368.13,368.13,368.13,109
04/05/2001,14:37,368.17,368.17,368.17,368.17,66
04/05/2001,14:40,366.62,366.62,366.62,366.62,44
04/05/2001,14:46,366.39,366.39,366.39,366.39,4372
04/05/2001,14:50,367.08,367.08,365.7,365.7,678
04/05/2001,15:08,367.31,367.31,367.31,367.31,22
04/05/2001,15:09,365.7,365.7,365.7,365.7,22
04/05/2001,15:31,367.31,367.31,367.31,367.31,22
04/05/2001,15:33,367.08,367.08,367.08,367.08,44
04/05/2001,15:44,366.85,366.85,366.85,366.85,22
04/05/2001,15:45,367.12,367.12,367.12,367.12,22
04/05/2001,15:51,366.39,366.39,366.39,366.39,22
04/05/2001,15:54,364.83,364.83,364.83,364.83,109
04/05/2001,15:55,364.83,364.83,364.83,364.83,4372
04/06/2001,09:39,358.48,358.48,358.48,358.48,22
04/06/2001,09:44,355.88,355.88,355.88,355.88,44
04/06/2001,09:49,356.61,356.61,356.61,356.61,44
04/06/2001,10:00,358.76,358.76,358.76,358.76,44
04/06/2001,10:15,352.49,352.49,352.49,352.49,22
04/06/2001,10:16,352.44,352.44,352.44,352.44,22
04/06/2001,10:19,353.95,353.95,353.95,353.95,503
04/06/2001,10:22,355.51,355.51,355.51,355.51,22
04/06/2001,10:38,353.31,353.31,353.31,353.31,1093
04/06/2001,10:40,353.68,353.68,353.68,353.68,1093
04/06/2001,10:43,354.55,354.55,354.55,354.55,22
04/06/2001,10:48,355.01,355.01,355.01,355.01,1093
04/06/2001,11:43,355.51,355.51,355.51,355.51,44
04/06/2001,11:51,354.23,354.23,354.23,354.23,22
04/06/2001,12:14,358.44,358.44,358.44,358.44,22
04/06/2001,12:48,358.99,358.99,358.99,358.99,22
04/06/2001,13:30,367.04,367.04,367.04,367.04,22
04/06/2001,14:05,369.51,369.51,369.51,369.51,219
04/06/2001,14:26,365.48,365.48,365.48,365.48,66
04/06/2001,14:30,364.47,364.47,364.47,364.47,437
04/06/2001,14:34,363.19,363.19,363.19,363.19,66
04/06/2001,14:35,363.19,363.19,363.19,363.19,22
04/06/2001,14:49,363.19,363.19,363.19,363.19,219
04/06/2001,14:56,363.56,363.56,363.56,363.56,44
04/06/2001,15:08,364.66,364.66,364.66,364.66,22
04/06/2001,15:10,365.94,365.94,365.94,365.94,22
04/06/2001,15:33,364.61,364.61,364.61,364.61,22
04/09/2001,09:40,373.02,373.02,373.02,373.02,22
04/09/2001,09:45,374.62,374.62,374.62,374.62,1093
04/09/2001,09:46,375.08,375.08,373.53,373.53,44
04/09/2001,09:53,374.76,376.45,374.76,376.45,44
04/09/2001,10:11,376.45,376.45,376.45,376.45,219
04/09/2001,10:14,377.14,377.14,377.14,377.14,2186
04/09/2001,10:18,377.37,377.37,377.37,377.37,22
04/09/2001,10:20,377.6,377.6,377.6,377.6,175
04/09/2001,10:23,378.28,378.28,378.28,378.28,22
04/09/2001,10:24,378.28,378.28,378.28,378.28,5465
04/09/2001,10:37,378.05,378.05,378.05,378.05,44
04/09/2001,10:49,377.83,377.83,377.83,377.83,1093
04/09/2001,11:17,378.51,378.51,378.51,378.51,1093
04/09/2001,11:40,377.37,377.37,377.37,377.37,22
04/09/2001,11:49,376.45,376.45,376.45,376.45,1312
04/09/2001,12:26,375.77,375.77,375.77,375.77,656
04/09/2001,12:38,375.54,375.54,375.54,375.54,22
04/09/2001,13:33,376.13,376.13,376.13,376.13,22
04/09/2001,13:55,375.77,375.77,375.77,375.77,219
04/09/2001,14:02,373.48,373.48,373.48,373.48,22
04/09/2001,14:19,370.96,370.96,370.96,370.96,656
04/09/2001,14:49,369.59,369.82,369.59,369.82,44
04/09/2001,14:55,371.56,371.56,371.56,371.56,22
04/09/2001,14:56,372.57,372.57,372.57,372.57,3279
04/09/2001,15:22,373.48,373.48,373.48,373.48,22
04/09/2001,15:35,375.08,375.08,375.08,375.08,22
04/09/2001,15:37,375.08,375.08,375.08,375.08,4372
04/09/2001,15:40,374.03,374.03,374.03,374.03,22
04/09/2001,15:51,374.44,374.44,374.44,374.44,22
04/09/2001,15:55,375.31,375.31,375.31,375.31,44
04/09/2001,15:59,374.44,374.44,374.44,374.44,22
04/10/2001,09:41,377.55,377.55,377.55,377.55,66
04/10/2001,09:47,373.48,373.48,373.48,373.48,66
04/10/2001,09:48,371.83,371.83,371.83,371.83,219
04/10/2001,09:58,375.77,375.77,375.77,375.77,4372
04/10/2001,09:59,376,376,376,376,5684
04/10/2001,10:04,376.45,376.45,376.45,376.45,22
04/10/2001,10:07,374.17,374.17,374.17,374.17,3279
04/10/2001,10:09,375.31,375.31,375.31,375.31,44
04/10/2001,10:12,374.3,374.3,374.3,374.3,44
04/10/2001,10:24,374.62,374.62,374.62,374.62,2186
04/10/2001,10:28,373.94,373.94,373.94,373.94,22
04/10/2001,10:33,373.07,373.07,373.07,373.07,22
04/10/2001,10:41,373.8,373.8,373.8,373.8,2186
04/10/2001,11:00,377.14,377.14,377.14,377.14,109
04/10/2001,11:06,380.11,380.11,380.11,380.11,547
04/10/2001,11:27,385.37,385.37,385.37,385.37,2186
04/10/2001,11:30,383.63,383.63,383.63,383.63,87
04/10/2001,11:52,385.46,385.46,385.46,385.46,1093
04/10/2001,11:53,385.37,385.37,385.37,385.37,66
04/10/2001,12:09,384.23,384.23,384.23,384.23,66
04/10/2001,12:27,383.77,383.77,383.77,383.77,109
04/10/2001,12:36,384.18,384.18,384.18,384.18,22
04/10/2001,12:44,382.4,382.4,382.4,382.4,44
04/10/2001,12:46,382.63,382.63,382.63,382.63,22
04/10/2001,12:49,383.27,383.27,383.27,383.27,22
04/10/2001,12:50,381.71,381.71,381.71,381.71,2186
04/10/2001,12:53,381.26,381.26,381.26,381.26,1093
04/10/2001,13:00,380.11,380.11,380.11,380.11,2186
04/10/2001,13:11,382.4,382.4,382.4,382.4,22
04/10/2001,13:34,384.23,384.23,384.23,384.23,328
04/10/2001,13:44,384.69,384.69,384.69,384.69,44
04/10/2001,14:32,380.11,380.11,380.11,380.11,22
04/10/2001,14:39,380.57,380.57,380.57,380.57,22
04/10/2001,14:50,383.41,383.41,383.41,383.41,22
04/10/2001,14:57,382.17,382.17,382.17,382.17,66
04/10/2001,15:16,384.23,384.69,384.23,384.69,44
04/10/2001,15:22,384.46,384.46,384.46,384.46,66
04/10/2001,15:36,384.23,384.23,384.23,384.23,2186
04/10/2001,15:38,382.86,382.86,382.86,382.86,44
04/10/2001,15:39,383.77,383.77,383.77,383.77,2186
04/10/2001,15:41,384.23,384.23,384.23,384.23,2186
04/10/2001,15:42,384.23,384.23,384.23,384.23,22
04/10/2001,15:52,384,384,384,384,219
04/10/2001,15:58,383.31,383.31,383.31,383.31,22
04/11/2001,09:35,385.37,385.37,384.23,384.23,2929
04/11/2001,09:36,384.23,384.23,384.23,384.23,4372
04/11/2001,09:38,384.92,385.83,384.92,385.83,66
04/11/2001,09:39,386.52,386.52,386.52,386.52,22
04/11/2001,09:40,387.89,387.89,387.89,387.89,109
04/11/2001,09:43,386.97,386.97,386.97,386.97,437
04/11/2001,09:44,385.6,385.6,385.6,385.6,22
04/11/2001,09:48,384.23,384.23,384.23,384.23,219
04/11/2001,09:49,384.23,384.23,384,384,678
04/11/2001,09:50,383.31,383.31,383.31,383.31,240
04/11/2001,09:51,382.86,382.86,382.86,382.86,262
04/11/2001,09:53,381.71,381.71,381.71,381.71,219
04/11/2001,09:54,381.94,381.94,381.71,381.71,44
04/11/2001,09:55,381.21,381.71,381.21,381.71,437
04/11/2001,09:56,381.48,381.48,381.48,381.48,328
04/11/2001,09:57,380.8,380.8,380.8,380.8,219
04/11/2001,09:58,379.66,379.66,379.66,379.66,109
04/11/2001,09:59,379.66,379.66,379.66,379.66,3279
04/11/2001,10:00,379.66,379.66,379.66,379.66,219
04/11/2001,10:02,379.66,379.66,379.66,379.66,22
04/11/2001,10:04,381.71,381.71,381.71,381.71,328
04/11/2001,10:06,382.17,382.17,382.17,382.17,197
04/11/2001,10:07,381.71,381.71,381.71,381.71,874
04/11/2001,10:14,382.17,382.17,382.17,382.17,66
04/11/2001,10:16,381.94,381.94,381.94,381.94,219
04/11/2001,10:18,381.26,381.26,381.26,381.26,22
04/11/2001,10:19,380.57,380.8,380.34,380.8,7914
04/11/2001,10:22,381.26,381.26,381.26,381.26,22
04/11/2001,10:23,381.3,381.3,381.3,381.3,22
04/11/2001,10:25,381.03,381.03,381.03,381.03,22
04/11/2001,10:37,380.57,380.57,380.57,380.57,1093
04/11/2001,10:43,379.66,379.66,379.66,379.66,219
04/11/2001,10:44,378.97,378.97,378.97,378.97,1968
04/11/2001,10:48,378.97,378.97,378.97,378.97,437
04/11/2001,10:51,379.2,379.2,379.2,379.2,22
04/11/2001,10:54,378.01,378.01,378.01,378.01,44
04/11/2001,11:01,378.01,378.01,378.01,378.01,44
04/11/2001,11:03,378.28,378.28,378.28,378.28,22
04/11/2001,11:04,377.64,378.74,377.64,378.74,66
04/11/2001,11:14,380.48,380.48,380.48,380.48,1749
04/11/2001,11:15,380.11,380.11,380.11,380.11,874
04/11/2001,11:16,380.52,380.52,380.52,380.52,22
04/11/2001,11:18,379.2,379.2,379.2,379.2,22
04/11/2001,11:22,380.11,380.11,380.11,380.11,437
04/11/2001,11:29,381.26,381.26,381.26,381.26,22
04/11/2001,11:33,379.88,379.88,379.88,379.88,1749
04/11/2001,11:35,379.88,380.34,379.88,380.34,678
04/11/2001,11:36,379.88,379.88,379.88,379.88,240
04/11/2001,11:43,379.66,379.66,379.43,379.43,1662
04/11/2001,11:44,379.7,379.7,379.7,379.7,22
04/11/2001,11:49,379.88,379.88,379.88,379.88,109
04/11/2001,11:51,379.2,379.2,379.2,379.2,87
04/11/2001,11:52,379.66,379.66,379.66,379.66,22
04/11/2001,11:56,377.83,377.83,377.83,377.83,109
04/11/2001,12:06,380.11,380.11,380.11,380.11,22
04/11/2001,12:23,379.2,379.2,379.2,379.2,44
04/11/2001,13:00,378.28,378.28,378.28,378.28,22
04/11/2001,13:31,378.51,378.51,378.51,378.51,131
04/11/2001,13:45,378.79,378.79,378.79,378.79,22
04/11/2001,14:02,376.91,376.91,376.91,376.91,1093
04/11/2001,14:05,376.91,376.91,376.91,376.91,656
04/11/2001,14:06,376.91,376.91,376.91,376.91,1093
04/11/2001,14:08,377.37,377.37,377.37,377.37,437
04/11/2001,14:12,377.23,377.23,377.23,377.23,22
04/11/2001,14:16,378.33,378.51,378.33,378.51,2186
04/11/2001,14:23,376.68,376.68,376.68,376.68,437
04/11/2001,14:25,377.41,377.6,377.41,377.6,2186
04/11/2001,14:31,376.68,376.68,376.68,376.68,22
04/11/2001,14:44,378.56,378.56,378.56,378.56,437
04/11/2001,14:45,378.51,378.51,378.51,378.51,1749
04/11/2001,14:47,378.47,378.47,378.47,378.47,437
04/11/2001,14:48,378.74,378.74,378.74,378.74,1749
04/11/2001,15:03,377.64,377.64,377.64,377.64,22
04/11/2001,15:17,377.51,377.51,377.51,377.51,22
04/11/2001,15:38,377.83,377.83,377.83,377.83,437
04/11/2001,15:52,377.37,377.73,377.37,377.73,87
04/11/2001,15:57,377.6,377.6,377.6,377.6,44
04/12/2001,09:38,380.8,380.8,380.8,380.8,328
04/12/2001,09:48,382.31,382.31,382.31,382.31,44
04/12/2001,09:50,383.54,383.54,383.54,383.54,2339
04/12/2001,09:54,380.57,380.57,380.57,380.57,437
04/12/2001,10:06,382.86,382.86,382.86,382.86,437
04/12/2001,10:14,385.74,386.06,385.74,386.06,874
04/12/2001,10:17,385.14,385.14,385.14,385.14,437
04/12/2001,10:18,385.37,385.37,385.37,385.37,350
04/12/2001,10:19,385.37,385.37,385.37,385.37,437
04/12/2001,10:27,385.83,385.83,385.83,385.83,109
04/12/2001,10:48,384.87,384.87,384.87,384.87,44
04/12/2001,11:14,384.32,384.32,384.32,384.32,109
04/12/2001,11:26,386.15,386.15,386.15,386.15,22
04/12/2001,11:56,385.56,385.56,385.56,385.56,22
04/12/2001,12:05,383.36,383.36,383.36,383.36,87
04/12/2001,12:21,383.31,383.31,383.31,383.31,437
04/12/2001,12:23,382.86,382.86,382.86,382.86,437
04/12/2001,12:29,383.63,383.63,383.63,383.63,22
04/12/2001,13:01,383.41,383.41,383.41,383.41,22
04/12/2001,13:12,383.54,383.54,383.09,383.09,44
04/12/2001,13:17,383.09,383.09,383.09,383.09,109
04/12/2001,13:21,382.22,382.22,382.22,382.22,44
04/12/2001,13:25,383.09,383.09,383.09,383.09,22
04/12/2001,13:45,381.94,381.94,381.94,381.94,437
04/12/2001,13:48,382.99,382.99,382.99,382.99,22
04/12/2001,14:08,384.41,384.41,384.41,384.41,22
04/12/2001,14:13,384.55,384.55,384.55,384.55,44
04/12/2001,14:27,384.96,384.96,384.96,384.96,22
04/12/2001,14:38,385.51,385.51,385.51,385.51,22
04/12/2001,14:41,385.69,385.69,385.69,385.69,22
04/12/2001,14:45,385.6,385.6,385.6,385.6,66
04/12/2001,14:48,384.41,384.41,384.41,384.41,109
04/12/2001,15:01,382.86,382.86,382.86,382.86,109
04/12/2001,15:12,381.48,381.48,381.3,381.3,547
04/12/2001,15:16,381.03,381.03,381.03,381.03,44
04/12/2001,15:26,380.11,380.11,380.11,380.11,109
04/12/2001,15:33,379.52,379.52,379.52,379.52,44
04/12/2001,15:35,380.75,380.75,380.75,380.75,66
04/12/2001,15:44,381.03,381.03,381.03,381.03,3279
04/12/2001,15:49,381.12,381.12,381.12,381.12,22
04/16/2001,09:37,382.86,382.86,382.86,382.86,1312
04/16/2001,09:39,386.52,386.52,386.52,386.52,153
04/16/2001,09:43,385.6,385.6,385.6,385.6,437
04/16/2001,09:54,385.78,385.78,385.78,385.78,22
04/16/2001,09:55,385.69,385.69,385.69,385.69,219
04/16/2001,09:59,386.43,386.43,386.43,386.43,219
04/16/2001,10:07,386.11,386.11,386.11,386.11,22
04/16/2001,10:24,386.24,386.24,386.24,386.24,87
04/16/2001,10:36,384.23,384.23,384.23,384.23,44
04/16/2001,10:40,385.28,385.28,385.28,385.28,153
04/16/2001,10:47,386.2,386.2,386.2,386.2,44
04/16/2001,10:49,386.24,386.24,386.24,386.24,22
04/16/2001,10:55,386.24,386.24,386.24,386.24,22
04/16/2001,10:56,386.75,386.75,386.75,386.75,131
04/16/2001,11:24,387.52,387.52,387.52,387.52,153
04/16/2001,11:30,386.97,387.2,386.97,387.2,87
04/16/2001,11:36,387.75,387.75,387.75,387.75,153
04/16/2001,11:44,387.89,387.89,387.89,387.89,109
04/16/2001,11:46,388.35,388.35,388.35,388.35,2186
04/16/2001,11:47,388.44,388.44,388.44,388.44,219
04/16/2001,11:59,388.44,388.44,388.44,388.44,66
04/16/2001,12:26,389.26,389.26,389.26,389.26,22
04/16/2001,12:28,389.26,389.26,389.26,389.26,197
04/16/2001,12:29,389.26,389.26,389.26,389.26,66
04/16/2001,12:35,388.99,388.99,388.99,388.99,22
04/16/2001,12:53,388.35,388.35,388.35,388.35,44
04/16/2001,12:59,388.12,388.12,388.12,388.12,66
04/16/2001,13:01,388.25,388.25,388.25,388.25,87
04/16/2001,13:08,387.66,387.98,387.66,387.98,153
04/16/2001,13:18,388.8,388.8,388.8,388.8,328
04/16/2001,13:20,388.12,388.12,388.12,388.12,22
04/16/2001,13:23,388.44,388.44,388.44,388.44,22
04/16/2001,13:30,387.89,387.89,387.89,387.89,66
04/16/2001,13:42,387.29,387.29,387.29,387.29,219
04/16/2001,13:49,387.66,387.66,387.66,387.66,22
04/16/2001,14:10,388.12,388.12,388.12,388.12,22
04/16/2001,14:20,387.66,387.66,387.66,387.66,22
04/16/2001,14:39,386.52,386.52,386.52,386.52,131
04/16/2001,14:45,384.96,384.96,384.96,384.96,131
04/16/2001,15:01,384.87,384.87,384.87,384.87,44
04/16/2001,15:16,384.78,384.78,384.78,384.78,22
04/16/2001,15:25,385.51,385.51,385.51,385.51,44
04/16/2001,15:44,386.97,386.97,386.97,386.97,10931
04/17/2001,09:38,387.43,387.43,387.43,387.43,109
04/17/2001,09:39,389.72,389.72,389.72,389.72,22
04/17/2001,09:44,389.99,389.99,389.99,389.99,22
04/17/2001,09:45,389.99,389.99,389.99,389.99,66
04/17/2001,09:46,389.95,389.95,389.95,389.95,437
04/17/2001,09:49,387.2,387.2,387.2,387.2,22
04/17/2001,09:52,384.46,384.46,384.23,384.23,175
04/17/2001,10:07,383.5,383.5,383.5,383.5,22
04/17/2001,10:08,384.23,384.23,384.23,384.23,437
04/17/2001,10:09,384.41,384.41,384.41,384.41,109
04/17/2001,10:25,386.2,386.2,386.2,386.2,109
04/17/2001,10:29,386.97,386.97,386.97,386.97,109
04/17/2001,10:59,390.63,391.09,390.63,391.09,240
04/17/2001,11:02,393.01,393.01,393.01,393.01,328
04/17/2001,11:04,391.55,391.55,391.55,391.55,219
04/17/2001,11:08,391.91,391.91,391.91,391.91,131
04/17/2001,11:24,393.38,393.38,393.38,393.38,153
04/17/2001,11:47,390.82,390.82,390.82,390.82,1093
04/17/2001,11:49,391.91,391.91,391.91,391.91,109
04/17/2001,11:50,392.46,392.46,392.46,392.46,22
04/17/2001,12:10,390.86,390.86,390.86,390.86,437
04/17/2001,12:29,391,391,391,391,22
04/17/2001,12:36,389.49,389.49,389.49,389.49,22
04/17/2001,13:05,389.72,389.72,389.72,389.72,22
04/17/2001,13:06,389.31,389.31,389.31,389.31,8745
04/17/2001,13:09,388.99,388.99,388.99,388.99,22
04/17/2001,13:36,389.03,389.03,389.03,389.03,44
04/17/2001,13:41,389.31,389.31,389.31,389.31,22
04/17/2001,14:11,389.95,389.95,389.95,389.95,2186
04/17/2001,15:09,391.73,391.73,391.73,391.73,22
04/17/2001,15:12,391.69,391.69,391.69,391.69,22
04/17/2001,15:19,392.51,392.51,392.51,392.51,44
04/17/2001,15:49,393.29,393.29,393.29,393.29,525
04/17/2001,15:50,392.92,392.92,392.92,392.92,66
04/18/2001,09:38,389.95,389.95,389.95,389.95,66
04/18/2001,09:39,388.8,388.8,388.8,388.8,22
04/18/2001,09:45,387.89,387.89,387.89,387.89,4372
04/18/2001,09:47,385.6,385.6,385.6,385.6,3279
04/18/2001,09:48,385.51,385.6,385.51,385.6,700
04/18/2001,10:09,385.14,385.14,385.14,385.14,4372
04/18/2001,10:10,385.14,385.14,385.14,385.14,4394
04/18/2001,10:14,384.23,384.23,384.23,384.23,66
04/18/2001,10:15,385.14,385.14,385.14,385.14,44
04/18/2001,10:40,384.78,384.78,384.78,384.78,22
04/18/2001,10:53,384.6,384.6,384.6,384.6,22
04/18/2001,10:55,384.78,384.78,384.78,384.78,874
04/18/2001,10:59,388.8,388.8,388.8,388.8,109
04/18/2001,11:01,389.95,389.95,389.95,389.95,109
04/18/2001,11:05,389.95,389.95,389.95,389.95,2077
04/18/2001,11:13,388.99,388.99,388.99,388.99,22
04/18/2001,11:20,392.23,392.23,392.23,392.23,131
04/18/2001,11:24,395.07,395.07,395.07,395.07,22
04/18/2001,11:41,395.02,395.02,395.02,395.02,22
04/18/2001,11:42,393.01,393.01,393.01,393.01,1093
04/18/2001,11:46,393.38,393.38,393.38,393.38,22
04/18/2001,11:49,393.19,393.19,393.19,393.19,1093
04/18/2001,11:55,395.48,395.48,395.48,395.48,22
04/18/2001,12:08,396.17,396.17,396.17,396.17,22
04/18/2001,12:13,395.66,396.12,395.66,396.12,4372
04/18/2001,12:24,395.66,395.66,395.66,395.66,44
04/18/2001,12:56,393.01,393.01,393.01,393.01,22
04/18/2001,13:04,391.96,391.96,391.96,391.96,547
04/18/2001,13:17,390.63,392.42,390.63,392.42,153
04/18/2001,13:34,391.37,391.37,391.37,391.37,22
04/18/2001,13:43,390.86,390.86,390.86,390.86,10931
04/18/2001,13:48,389.17,389.17,389.17,389.17,22
04/18/2001,13:51,388.99,388.99,388.99,388.99,547
04/18/2001,14:35,386.06,386.06,386.06,386.06,109
04/18/2001,14:36,385.69,385.69,385.69,385.69,3170
04/18/2001,14:40,386.43,386.43,386.43,386.43,22
04/18/2001,14:41,384.92,384.92,384.92,384.92,131
04/18/2001,14:52,383.68,383.68,383.68,383.68,306
04/18/2001,14:53,383.5,383.5,383.5,383.5,22
04/18/2001,15:15,381.94,381.94,381.94,381.94,66
04/18/2001,15:19,381.26,381.26,381.26,381.26,2186
04/18/2001,15:45,382.03,382.03,382.03,382.03,219
04/19/2001,09:41,382.77,382.77,382.77,382.77,22
04/19/2001,09:42,382.77,382.77,382.77,382.77,22
04/19/2001,09:45,380.11,380.11,380.11,380.11,109
04/19/2001,09:46,379.88,379.88,379.88,379.88,109
04/19/2001,09:47,379.7,379.7,379.47,379.47,1355
04/19/2001,09:48,380.2,380.2,380.2,380.2,22
04/19/2001,09:54,376.73,376.73,376.73,376.73,547
04/19/2001,10:06,379.29,379.29,379.29,379.29,13117
04/19/2001,10:13,375.63,375.63,375.63,375.63,109
04/19/2001,10:17,376.27,376.27,376.27,376.27,22
04/19/2001,10:24,377.6,377.6,377.6,377.6,1093
04/19/2001,10:33,376.13,376.13,376.13,376.13,44
04/19/2001,10:44,376,376,376,376,787
04/19/2001,10:53,374.85,374.85,374.85,374.85,22
04/19/2001,11:05,373.02,373.02,373.02,373.02,22
04/19/2001,11:07,372.34,372.34,372.34,372.34,678
04/19/2001,11:08,373.25,373.25,373.25,373.25,219
04/19/2001,11:09,373.25,373.25,373.25,373.25,219
04/19/2001,11:11,373.25,373.25,373.25,373.25,219
04/19/2001,11:12,372.79,372.79,372.79,372.79,44
04/19/2001,11:21,372.34,372.34,372.34,372.34,437
04/19/2001,11:24,372.57,372.57,372.57,372.57,219
04/19/2001,11:34,372.79,372.79,372.79,372.79,109
04/19/2001,11:35,373.02,373.02,373.02,373.02,3279
04/19/2001,11:52,373.71,373.71,373.02,373.02,1181
04/19/2001,12:01,373.02,373.02,373.02,373.02,109
04/19/2001,12:02,372.57,372.57,372.57,372.57,22
04/19/2001,12:09,373.25,373.25,373.25,373.25,44
04/19/2001,12:10,373.25,373.25,373.25,373.25,1093
04/19/2001,12:19,373.48,373.48,373.48,373.48,22
04/19/2001,12:21,373.71,373.71,372.57,372.57,240
04/19/2001,12:23,373.94,373.94,373.94,373.94,874
04/19/2001,12:24,372.57,372.57,372.57,372.57,22
04/19/2001,12:28,374.39,374.39,374.39,374.39,1093
04/19/2001,13:00,373.94,373.94,373.94,373.94,1093
04/19/2001,13:20,373.21,373.21,373.21,373.21,44
04/19/2001,13:21,373.25,373.25,373.25,373.25,437
04/19/2001,13:22,374.39,374.39,374.39,374.39,1093
04/19/2001,13:36,375.45,375.45,375.45,375.45,2186
04/19/2001,14:02,374.72,374.72,374.72,374.72,87
04/19/2001,14:03,373.71,373.71,373.71,373.71,44
04/19/2001,14:23,373.02,373.02,373.02,373.02,44
04/19/2001,14:37,373.02,373.02,373.02,373.02,22
04/19/2001,14:38,373.02,373.02,373.02,373.02,44
04/19/2001,14:49,372.57,372.57,372.57,372.57,66
04/19/2001,14:58,370.96,370.96,370.96,370.96,2186
04/19/2001,15:11,370.51,370.51,369.82,369.82,219
04/19/2001,15:13,370.96,370.96,370.96,370.96,109
04/19/2001,15:15,369.59,369.59,369.59,369.59,22
04/19/2001,15:16,369.64,369.64,369.64,369.64,22
04/19/2001,15:32,370.74,370.74,370.74,370.74,22
04/19/2001,15:44,370.96,370.96,370.96,370.96,66
04/19/2001,15:50,370.64,370.64,370.64,370.64,219
04/20/2001,09:42,373.94,373.94,373.94,373.94,87
04/20/2001,09:44,375.31,375.31,375.31,375.31,109
04/20/2001,09:46,376,376,376,376,219
04/20/2001,09:48,377.14,377.14,377.14,377.14,3170
04/20/2001,09:49,376.13,376.13,376.13,376.13,22
04/20/2001,09:50,376.09,376.09,376.09,376.09,2186
04/20/2001,10:00,378.05,378.05,378.05,378.05,3279
04/20/2001,10:05,378.97,378.97,378.97,378.97,109
04/20/2001,10:06,379.66,379.66,379.66,379.66,328
04/20/2001,10:25,378.05,378.05,378.05,378.05,2186
04/20/2001,10:36,380.57,380.57,380.57,380.57,22
04/20/2001,10:42,380.8,380.8,380.8,380.8,219
04/20/2001,10:44,380.34,380.34,380.34,380.34,66
04/20/2001,10:46,380.48,380.48,380.48,380.48,22
04/20/2001,10:49,380.34,380.34,380.34,380.34,219
04/20/2001,11:04,382.17,382.17,381.53,381.53,459
04/20/2001,11:05,381.53,381.53,381.48,381.48,3301
04/20/2001,11:09,381.48,381.48,381.48,381.48,2186
04/20/2001,11:33,378.05,378.05,378.05,378.05,1093
04/20/2001,11:35,378.05,379.88,378.05,379.88,1202
04/20/2001,11:49,380.07,380.07,380.07,380.07,22
04/20/2001,12:01,378.74,378.74,378.74,378.74,22
04/20/2001,12:03,378.97,378.97,378.97,378.97,44
04/20/2001,12:09,378.51,378.51,378.51,378.51,22
04/20/2001,12:11,378.6,378.6,378.6,378.6,22
04/20/2001,13:11,381.16,381.16,381.16,381.16,109
04/20/2001,13:45,381.3,381.3,381.3,381.3,66
04/20/2001,13:50,380.34,380.34,380.34,380.34,6777
04/20/2001,14:14,380.57,380.57,380.57,380.57,87
04/20/2001,15:05,381.71,381.71,381.71,381.71,22
04/20/2001,15:45,380.8,380.8,380.8,380.8,22
04/20/2001,15:52,381.26,381.26,381.26,381.26,44
04/20/2001,15:58,380.57,380.57,380.57,380.57,44
04/23/2001,09:39,388.8,388.8,387.07,387.07,1028
04/23/2001,09:40,386.97,388.8,386.97,386.97,131
04/23/2001,09:48,388.8,388.8,388.8,388.8,22
04/23/2001,09:49,389.26,389.26,389.26,389.26,44
04/23/2001,09:59,389.03,389.03,389.03,389.03,2733
04/23/2001,10:05,390.18,390.18,390.18,390.18,44
04/23/2001,10:06,389.72,389.72,389.72,389.72,1640
04/23/2001,10:07,390.4,391.32,389.72,391.32,4154
04/23/2001,10:16,390.63,390.63,390.63,390.63,109
04/23/2001,10:25,390.63,390.63,390.63,390.63,22
04/23/2001,10:36,392.46,392.46,392.46,392.46,109
04/23/2001,10:46,390.86,390.86,390.86,390.86,22
04/23/2001,10:58,391.32,391.32,391.32,391.32,22
04/23/2001,11:04,392.23,392.23,392.23,392.23,1093
04/23/2001,11:13,391.55,391.55,391.55,391.55,219
04/23/2001,11:16,393.38,393.38,393.38,393.38,1093
04/23/2001,11:23,391.78,391.78,391.78,391.78,44
04/23/2001,11:35,391.55,391.55,391.55,391.55,22
04/23/2001,11:47,390.86,390.86,390.86,390.86,22
04/23/2001,11:50,391.32,391.32,391.32,391.32,5465
04/23/2001,11:54,390.86,390.86,390.86,390.86,44
04/23/2001,11:56,392.01,392.01,392.01,392.01,22
04/23/2001,12:14,392.65,392.65,392.65,392.65,22
04/23/2001,12:21,392.55,392.55,392.55,392.55,44
04/23/2001,12:27,392.01,392.01,392.01,392.01,44
04/23/2001,13:10,392.97,392.97,392.97,392.97,66
04/23/2001,13:17,393.38,393.38,393.38,393.38,22
04/23/2001,13:18,393.38,393.38,393.38,393.38,44
04/23/2001,13:37,393.38,393.38,393.38,393.38,481
04/23/2001,13:56,393.93,393.93,393.93,393.93,109
04/23/2001,14:03,394.48,394.48,394.48,394.48,109
04/23/2001,14:06,394.66,394.66,394.66,394.66,219
04/23/2001,14:13,394.11,394.11,394.11,394.11,22
04/23/2001,14:21,394.06,394.06,394.06,394.06,44
04/23/2001,14:40,393.38,393.38,393.38,393.38,22
04/23/2001,15:02,394.2,394.2,394.2,394.2,22
04/23/2001,15:34,393.38,393.38,393.38,393.38,109
04/23/2001,15:59,391.87,391.87,391.87,391.87,44
04/24/2001,09:38,397.95,397.95,397.95,397.95,87
04/24/2001,09:40,397.27,397.27,397.27,397.27,22
04/24/2001,09:44,397.95,397.95,397.95,397.95,87
04/24/2001,09:57,395.66,395.66,395.66,395.66,44
04/24/2001,10:09,397.72,397.72,397.72,397.72,22
04/24/2001,10:10,397.95,397.95,397.95,397.95,2733
04/24/2001,10:11,399.23,399.23,399.23,399.23,22
04/24/2001,10:13,397.95,397.95,397.95,397.95,22
04/24/2001,10:14,397.45,397.45,397.45,397.45,22
04/24/2001,10:24,396.67,396.67,396.67,396.67,22
04/24/2001,10:26,395.66,395.66,395.02,395.02,131
04/24/2001,10:28,396.76,396.76,396.76,396.76,22
04/24/2001,10:30,395.25,395.25,395.25,395.25,437
04/24/2001,10:37,396.81,396.81,396.81,396.81,44
04/24/2001,10:39,395.21,395.89,395.21,395.89,2405
04/24/2001,10:46,394.52,394.52,394.52,394.52,1093
04/24/2001,10:59,393.79,393.79,393.79,393.79,44
04/24/2001,11:00,393.15,393.15,393.15,393.15,4372
04/24/2001,11:02,393.83,393.83,393.83,393.83,66
04/24/2001,11:04,394.52,394.52,394.52,394.52,22
04/24/2001,11:06,395.94,395.94,395.94,395.94,219
04/24/2001,11:09,394.29,394.29,394.29,394.29,22
04/24/2001,11:19,393.83,393.83,393.83,393.83,219
04/24/2001,11:21,395.34,395.34,395.34,395.34,22
04/24/2001,11:28,395.62,395.62,395.62,395.62,44
04/24/2001,11:29,395.62,395.66,395.62,395.66,109
04/24/2001,11:39,396.76,396.76,396.76,396.76,22
04/24/2001,12:08,395.66,395.66,395.66,395.66,22
04/24/2001,12:09,396.12,396.12,396.12,396.12,22
04/24/2001,12:11,394.66,395.76,394.66,395.76,8789
04/24/2001,12:14,393.38,393.38,393.38,393.38,22
04/24/2001,12:26,393.93,393.93,393.93,393.93,22
04/24/2001,12:48,391.91,391.91,391.91,391.91,131
04/24/2001,12:52,391.09,391.09,390.04,390.04,87
04/24/2001,13:04,389.95,389.95,389.95,389.95,4372
04/24/2001,13:28,390.63,390.63,390.63,390.63,4416
04/24/2001,13:43,390.27,390.27,390.27,390.27,22
04/24/2001,13:49,389.9,389.9,389.9,389.9,22
04/24/2001,14:02,388.25,388.25,388.25,388.25,3279
04/24/2001,14:04,388.25,389.26,388.25,389.26,44
04/24/2001,14:08,387.71,387.71,387.71,387.71,22
04/24/2001,14:13,388.8,388.8,388.8,388.8,22
04/24/2001,14:23,389.17,389.17,389.17,389.17,22
04/24/2001,14:25,387.89,387.89,387.89,387.89,22
04/24/2001,15:05,392.1,392.1,392.1,392.1,22
04/24/2001,15:13,391.14,391.14,391.14,391.14,22
04/24/2001,15:20,391.09,391.09,391.09,391.09,153
04/24/2001,15:21,391.09,391.09,391.09,391.09,22
04/24/2001,15:52,391.5,391.5,391.5,391.5,22
04/25/2001,09:36,390.4,390.4,390.4,390.4,437
04/25/2001,09:37,388.8,388.8,388.8,388.8,109
04/25/2001,09:46,387.43,387.43,387.43,387.43,44
04/25/2001,09:47,386.52,386.52,386.52,386.52,3279
04/25/2001,09:48,387.71,387.71,387.71,387.71,22
04/25/2001,09:51,386.97,386.97,386.97,386.97,22
04/25/2001,09:56,388.44,388.44,388.44,388.44,22
04/25/2001,10:08,386.06,386.06,386.06,386.06,22
04/25/2001,10:17,387.2,387.2,387.2,387.2,22
04/25/2001,10:21,390.36,390.36,390.36,390.36,44
04/25/2001,10:28,393.15,393.15,393.15,393.15,3279
04/25/2001,10:34,393.38,393.38,393.38,393.38,109
04/25/2001,11:13,394.29,394.29,394.29,394.29,44
04/25/2001,11:38,396.81,396.81,396.81,396.81,109
04/25/2001,11:44,395.39,395.39,395.39,395.39,44
04/25/2001,11:53,397.4,397.4,397.4,397.4,219
04/25/2001,11:55,397.77,397.77,397.77,397.77,219
04/25/2001,12:18,396.12,396.12,396.12,396.12,2186
04/25/2001,12:28,397.04,397.86,397.04,397.86,131
04/25/2001,12:43,397.04,397.04,397.04,397.04,22
04/25/2001,12:51,397.49,397.49,397.49,397.49,66
04/25/2001,12:57,397.22,397.22,397.22,397.22,219
04/25/2001,12:59,397.04,397.04,397.04,397.04,219
04/25/2001,13:02,396.81,396.81,396.81,396.81,219
04/25/2001,13:05,396.31,396.31,396.31,396.31,109
04/25/2001,13:22,396.76,396.76,396.76,396.76,328
04/25/2001,13:28,397.49,397.49,397.49,397.49,22
04/25/2001,13:29,397.49,397.95,397.49,397.95,153
04/25/2001,13:45,397.95,397.95,397.95,397.95,153
04/25/2001,13:59,395.44,395.44,395.44,395.44,109
04/25/2001,14:00,395.25,395.25,395.25,395.25,131
04/25/2001,14:01,395.25,395.25,395.25,395.25,437
04/25/2001,14:26,395.57,395.57,395.57,395.57,44
04/25/2001,14:49,394.75,394.75,394.75,394.75,109
04/25/2001,15:21,397.95,397.95,397.95,397.95,22
04/25/2001,15:42,398.5,398.5,398.5,398.5,22
04/25/2001,15:43,398.5,398.5,398.5,398.5,109
04/25/2001,15:44,399.19,399.19,399.19,399.19,22
04/25/2001,15:54,399.23,399.23,399.23,399.23,22
04/25/2001,15:57,399.6,399.6,399.6,399.6,44
04/25/2001,15:59,399.6,399.6,399.6,399.6,22
04/26/2001,09:54,414.51,414.51,414.51,414.51,2317
04/26/2001,09:56,414.92,414.92,414.92,414.92,547
04/26/2001,09:58,414.65,414.65,414.42,414.42,6559
04/26/2001,09:59,415.33,415.33,415.33,415.33,131
04/26/2001,10:00,417.53,417.53,417.53,417.53,44
04/26/2001,10:08,417.07,417.07,417.07,417.07,153
04/26/2001,10:12,418.54,418.54,418.54,418.54,3279
04/26/2001,10:14,418.08,418.54,418.08,418.54,153
04/26/2001,10:15,420.37,420.37,420.37,420.37,306
04/26/2001,10:22,421.05,421.05,421.05,421.05,131
04/26/2001,10:28,421.74,421.74,421.74,421.74,16396
04/26/2001,10:29,420.82,420.82,420.82,420.82,109
04/26/2001,10:32,420.82,420.82,420.82,420.82,219
04/26/2001,10:42,420.82,420.82,420.82,420.82,44
04/26/2001,10:57,420.82,420.82,420.82,420.82,219
04/26/2001,10:59,421.51,421.51,421.51,421.51,22
04/26/2001,11:01,421.37,421.37,421.37,421.37,44
04/26/2001,11:08,420.82,420.82,420.82,420.82,437
04/26/2001,11:09,421.74,421.74,421.74,421.74,3061
04/26/2001,11:14,421.37,421.37,421.37,421.37,44
04/26/2001,11:17,420.09,420.09,420.09,420.09,22
04/26/2001,11:18,420.82,420.82,420.82,420.82,3279
04/26/2001,11:21,421.14,421.14,421.14,421.14,22
04/26/2001,11:33,420.37,420.37,420.37,420.37,22
04/26/2001,11:35,419.18,419.18,419.18,419.18,219
04/26/2001,11:36,419.31,419.31,419.31,419.31,44
04/26/2001,11:54,420.59,420.59,420.59,420.59,109
04/26/2001,12:16,421.14,421.14,421.14,421.14,66
04/26/2001,12:18,420.27,420.27,420.27,420.27,22
04/26/2001,12:21,421.05,421.05,421.05,421.05,22
04/26/2001,12:39,421.05,421.05,421.05,421.05,22
04/26/2001,12:53,421.74,421.74,420.64,420.64,44
04/26/2001,13:14,420.46,420.46,420.46,420.46,2208
04/26/2001,13:26,421.55,421.55,421.55,421.55,22
04/26/2001,13:29,421.74,421.74,421.74,421.74,44
04/26/2001,13:30,422.52,422.52,422.52,422.52,44
04/26/2001,13:38,423.16,423.16,423.16,423.16,22
04/26/2001,13:47,421.74,421.74,421.74,421.74,22
04/26/2001,13:58,422.1,422.1,422.1,422.1,22
04/26/2001,14:31,423.02,423.02,423.02,423.02,22
04/26/2001,14:50,421.74,421.74,421.74,421.74,22
04/26/2001,14:51,420.64,420.64,420.64,420.64,109
04/26/2001,15:27,420.96,420.96,420.96,420.96,22
04/26/2001,15:37,419.54,419.54,419.54,419.54,131
04/26/2001,15:43,420.82,420.82,420.82,420.82,109
04/26/2001,15:54,419.22,419.22,419.22,419.22,66
04/26/2001,15:57,420.14,420.14,420.14,420.14,5465
04/27/2001,09:36,419.97,419.97,419.97,419.97,415
04/27/2001,09:38,417.68,417.68,417.23,417.23,44
04/27/2001,09:41,418.1,418.1,418.1,418.1,22
04/27/2001,09:42,418.6,418.6,418.6,418.6,44
04/27/2001,09:46,417.68,417.68,417.68,417.68,10929
04/27/2001,09:58,416.31,416.31,416.31,416.31,22
04/27/2001,10:11,417.41,417.41,417.41,417.41,22
04/27/2001,10:25,418.69,418.69,418.69,418.69,22
04/27/2001,10:29,418.51,418.51,418.51,418.51,44
04/27/2001,10:32,417.78,417.78,417.78,417.78,22
04/27/2001,10:38,417.68,417.68,417.68,417.68,22
04/27/2001,11:00,417.78,417.78,417.78,417.78,22
04/27/2001,11:21,417.41,417.41,417.41,417.41,2186
04/27/2001,11:22,416.31,416.31,416.31,416.31,22
04/27/2001,11:31,416.77,416.77,416.77,416.77,22
04/27/2001,11:45,418.14,418.14,418.14,418.14,22
04/27/2001,11:51,419.97,419.97,419.97,419.97,44
04/27/2001,12:14,419.06,419.06,419.06,419.06,437
04/27/2001,12:32,417.91,417.91,417.91,417.91,437
04/27/2001,12:40,419.29,419.29,419.29,419.29,22
04/27/2001,13:07,419.06,419.06,419.06,419.06,109
04/27/2001,13:11,419.74,419.74,419.74,419.74,5465
04/27/2001,13:24,419.74,420.2,419.74,420.2,3301
04/27/2001,13:33,420.66,420.66,420.66,420.66,22
04/27/2001,13:42,420.2,420.2,420.2,420.2,5465
04/27/2001,13:55,417.68,417.68,417.68,417.68,22
04/27/2001,15:40,417.27,417.27,417.27,417.27,44
04/27/2001,15:51,415.9,415.9,415.9,415.9,44
04/27/2001,15:56,417.64,417.64,417.64,417.64,66
04/30/2001,09:38,414.02,414.02,414.02,414.02,131
04/30/2001,09:48,422.72,422.72,422.72,422.72,22
04/30/2001,09:54,424.55,424.55,424.55,424.55,656
04/30/2001,09:56,425.46,425.46,425.46,425.46,699
04/30/2001,09:57,425.92,425.92,425.92,425.92,437
04/30/2001,09:59,426.15,426.15,426.15,426.15,2536
04/30/2001,10:00,425.46,425.92,425.46,425.92,2208
04/30/2001,10:01,424.82,424.82,424.82,424.82,66
04/30/2001,10:03,425.92,425.92,425.92,425.92,2186
04/30/2001,10:07,426.51,426.51,426.51,426.51,3279
04/30/2001,10:09,426.7,426.7,426.7,426.7,219
04/30/2001,10:10,427.06,427.06,427.06,427.06,22
04/30/2001,10:17,428.66,428.66,428.66,428.66,3279
04/30/2001,10:18,427.75,427.75,427.75,427.75,109
04/30/2001,10:19,428.57,428.89,428.57,428.89,262
04/30/2001,10:21,428.44,428.44,428.44,428.44,22
04/30/2001,10:30,427.52,427.52,427.52,427.52,22
04/30/2001,10:34,425.92,425.92,425.92,425.92,109
04/30/2001,10:57,427.29,429.03,427.29,429.03,87
04/30/2001,10:58,429.12,429.12,429.12,429.12,328
04/30/2001,11:12,427.75,427.75,427.75,427.75,22
04/30/2001,11:17,428.44,428.44,428.44,428.44,22
04/30/2001,11:33,426.65,427.93,426.65,427.93,240
04/30/2001,11:43,425.46,425.46,425.46,425.46,219
04/30/2001,11:52,424.32,424.32,424.32,424.32,44
04/30/2001,11:56,424.78,424.78,424.78,424.78,22
04/30/2001,12:10,426.38,426.38,426.38,426.38,22
04/30/2001,12:25,427.47,427.47,427.47,427.47,22
04/30/2001,12:53,426.83,426.83,426.83,426.83,44
04/30/2001,12:54,427.98,427.98,427.98,427.98,109
04/30/2001,13:10,426.38,427.47,426.38,427.47,197
04/30/2001,13:25,426.83,426.83,426.83,426.83,87
04/30/2001,14:07,425.23,425.23,425.23,425.23,44
04/30/2001,14:08,425.23,425.23,425.23,425.23,219
04/30/2001,14:10,424.55,424.55,424.55,424.55,2186
04/30/2001,14:11,425.23,425.23,425.23,425.23,22
04/30/2001,14:13,425.23,425.23,425.23,425.23,22
04/30/2001,14:14,424.46,424.46,424.46,424.46,22
04/30/2001,14:15,425,425,425,425,2186
04/30/2001,14:16,425,425,425,425,66
04/30/2001,14:26,425.46,425.46,425.46,425.46,44
04/30/2001,14:37,421.8,421.8,421.8,421.8,22
04/30/2001,14:51,421.12,421.12,421.12,421.12,22
04/30/2001,15:00,421.34,421.34,421.34,421.34,44
04/30/2001,15:01,421.8,421.8,421.8,421.8,66
04/30/2001,15:02,421.8,421.8,421.8,421.8,44
04/30/2001,15:07,421.8,421.8,421.8,421.8,66
04/30/2001,15:08,421.8,421.8,421.8,421.8,44
04/30/2001,15:15,422.72,422.72,422.72,422.72,437
04/30/2001,15:16,422.72,422.72,422.72,422.72,219
04/30/2001,15:25,423.4,423.4,423.4,423.4,22
04/30/2001,15:39,423.17,423.17,423.17,423.17,66
04/30/2001,15:40,424.18,424.18,424.18,424.18,22
04/30/2001,15:44,424.5,424.5,424.5,424.5,22
04/30/2001,15:45,423.17,423.17,423.17,423.17,109
04/30/2001,15:48,423.17,423.17,423.17,423.17,109
04/30/2001,15:49,424.27,424.27,424.27,424.27,22
04/30/2001,15:57,424.32,424.32,424.32,424.32,66
04/30/2001,15:58,424.41,424.41,424.41,424.41,87
05/01/2001,09:37,421.8,421.8,421.8,421.8,262
05/01/2001,09:42,420.89,420.89,420.89,420.89,1137
05/01/2001,09:46,417.91,417.91,417.91,417.91,22077
05/01/2001,09:50,414.12,414.12,414.12,414.12,44
05/01/2001,09:54,414.48,414.48,414.48,414.48,44
05/01/2001,09:57,413.93,413.93,413.93,413.93,131
05/01/2001,09:59,415.21,415.21,415.21,415.21,66
05/01/2001,10:04,414.34,414.34,414.34,414.34,1093
05/01/2001,10:05,413.7,413.7,413.7,413.7,5465
05/01/2001,10:08,416.08,416.08,416.08,416.08,66
05/01/2001,10:09,416.17,416.17,416.17,416.17,22
05/01/2001,10:17,414.02,414.02,414.02,414.02,1093
05/01/2001,10:26,414.07,414.07,414.07,414.07,306
05/01/2001,10:45,417.46,417.46,417.46,417.46,44
05/01/2001,11:15,416.13,416.13,416.13,416.13,5465
05/01/2001,11:25,415.63,415.63,415.63,415.63,66
05/01/2001,11:26,415.63,415.63,415.63,415.63,87
05/01/2001,11:29,416.31,417,416.31,417,153
05/01/2001,11:32,417.46,417.46,417.46,417.46,5465
05/01/2001,11:37,417.68,417.68,417.68,417.68,1093
05/01/2001,11:51,417.68,417.68,417.68,417.68,22
05/01/2001,12:05,418.6,418.6,418.6,418.6,22
05/01/2001,12:09,418.6,418.6,418.6,418.6,5465
05/01/2001,12:16,420.34,420.34,420.34,420.34,219
05/01/2001,12:17,420.7,420.7,420.7,420.7,22
05/01/2001,12:26,420.7,420.7,420.7,420.7,44
05/01/2001,12:37,418.87,418.87,418.87,418.87,22
05/01/2001,12:50,421.44,421.44,421.44,421.44,22
05/01/2001,13:06,419.97,419.97,419.97,419.97,44
05/01/2001,13:10,420.52,420.52,420.52,420.52,5465
05/01/2001,13:13,420.15,420.15,420.15,420.15,22
05/01/2001,13:14,419.74,419.74,419.74,419.74,22
05/01/2001,13:15,419.74,419.74,419.74,419.74,22
05/01/2001,13:18,419.74,419.74,419.74,419.74,219
05/01/2001,13:27,419.61,419.61,419.61,419.61,44
05/01/2001,13:42,416.63,416.63,416.63,416.63,22
05/01/2001,13:46,419.06,419.06,419.06,419.06,219
05/01/2001,14:12,418.05,418.05,418.05,418.05,437
05/01/2001,14:13,417.68,417.68,417.68,417.68,5465
05/01/2001,14:20,417.04,417.04,416.91,416.91,66
05/01/2001,14:42,417.23,417.23,417.23,417.23,131
05/01/2001,15:07,417.23,417.23,417.23,417.23,22
05/01/2001,15:17,417.23,417.23,417.23,417.23,66
05/01/2001,15:20,416.31,416.31,416.31,416.31,22
05/01/2001,15:27,416.04,416.04,416.04,416.04,66
05/01/2001,15:31,416.13,416.13,416.13,416.13,22
05/01/2001,15:48,416.17,416.17,416.17,416.17,22
05/01/2001,15:52,416.04,416.04,416.04,416.04,44
05/01/2001,15:54,416.31,416.31,416.31,416.31,5465
05/02/2001,09:57,395.95,395.95,395.95,395.95,1290
05/02/2001,09:59,395.95,395.95,395.95,395.95,1093
05/02/2001,10:00,397.78,397.78,396.5,396.5,197
05/02/2001,10:01,396.64,396.64,396.64,396.64,22
05/02/2001,10:03,398.01,398.01,398.01,398.01,109
05/02/2001,10:05,398.93,398.93,398.93,398.93,22
05/02/2001,10:08,398.01,398.01,398.01,398.01,131
05/02/2001,10:09,398.01,398.01,398.01,398.01,109
05/02/2001,10:10,398.01,398.01,398.01,398.01,22
05/02/2001,10:11,396.41,396.41,396.27,396.27,66
05/02/2001,10:13,396.23,396.23,396.18,396.18,6667
05/02/2001,10:16,395.73,395.73,395.73,395.73,22
05/02/2001,10:17,395.73,395.73,395.13,395.13,262
05/02/2001,10:19,394.58,394.58,394.58,394.58,87
05/02/2001,10:21,392.71,392.71,392.71,392.71,44
05/02/2001,10:23,393.76,393.76,393.76,393.76,22
05/02/2001,10:24,393.44,393.44,393.44,393.44,66
05/02/2001,10:26,393.21,393.21,393.21,393.21,22
05/02/2001,10:28,393.44,393.44,393.44,393.44,437
05/02/2001,10:29,393.44,393.44,393.44,393.44,5530
05/02/2001,10:31,393.44,393.44,393.44,393.44,9836
05/02/2001,10:36,393.85,393.85,393.85,393.85,219
05/02/2001,10:37,393.44,393.44,393.44,393.44,3279
05/02/2001,10:38,394.08,394.08,394.08,394.08,22
05/02/2001,10:39,394.12,394.12,394.12,394.12,437
05/02/2001,10:40,393.67,393.67,393.67,393.67,546
05/02/2001,10:42,394.58,394.58,394.58,394.58,219
05/02/2001,10:43,393.48,393.48,393.48,393.48,22
05/02/2001,10:45,394.35,394.35,394.35,394.35,4372
05/02/2001,10:52,393.99,393.99,393.99,393.99,219
05/02/2001,10:55,393.44,393.44,393.44,393.44,546
05/02/2001,10:57,394.67,394.67,394.67,394.67,87
05/02/2001,10:59,394.81,394.81,394.81,394.81,22
05/02/2001,11:01,394.58,394.58,394.58,394.58,44
05/02/2001,11:02,394.54,394.54,394.54,394.54,22
05/02/2001,11:17,393.03,393.03,393.03,393.03,44
05/02/2001,11:19,392.98,392.98,392.98,392.98,44
05/02/2001,11:25,393.9,393.9,393.9,393.9,656
05/02/2001,11:27,394.76,394.76,394.76,394.76,22
05/02/2001,11:42,392.39,392.39,392.39,392.39,44
05/02/2001,11:51,392.75,392.75,392.75,392.75,66
05/02/2001,11:53,392.57,392.57,392.57,392.57,22
05/02/2001,12:01,393.44,393.44,393.44,393.44,1093
05/02/2001,12:13,392.34,392.34,392.34,392.34,328
05/02/2001,12:17,393.39,393.39,393.39,393.39,22
05/02/2001,12:19,392.89,392.89,392.89,392.89,87
05/02/2001,12:21,393.12,393.12,393.12,393.12,219
05/02/2001,12:37,393.25,393.25,393.25,393.25,22
05/02/2001,12:38,393.25,393.25,393.07,393.07,66
05/02/2001,12:39,393.25,393.25,393.25,393.25,22
05/02/2001,13:15,393.62,393.62,393.62,393.62,219
05/02/2001,13:28,394.86,394.86,394.86,394.86,219
05/02/2001,13:36,394.99,395.5,394.99,395.5,459
05/02/2001,13:37,396.05,396.05,396.05,396.05,22
05/02/2001,13:47,395.45,395.45,395.45,395.45,22
05/02/2001,13:48,395.45,395.45,395.45,395.45,22
05/02/2001,13:50,394.58,394.58,394.58,394.58,3279
05/02/2001,13:51,395.08,395.08,395.08,395.08,22
05/02/2001,13:54,393.9,393.9,393.9,393.9,22
05/02/2001,14:00,393.71,393.71,393.71,393.71,22
05/02/2001,14:04,393.35,393.35,393.35,393.35,4372
05/02/2001,14:21,393.53,393.53,393.53,393.53,22
05/02/2001,14:24,392.98,392.98,392.98,392.98,1093
05/02/2001,14:32,392.34,392.34,392.34,392.34,22
05/02/2001,14:41,391.47,391.47,391.47,391.47,109
05/02/2001,14:42,392.29,392.29,392.29,392.29,22
05/02/2001,14:54,390.88,390.88,390.88,390.88,44
05/02/2001,14:55,390.37,390.37,390.37,390.37,2186
05/02/2001,15:07,391.24,391.24,391.24,391.24,1093
05/02/2001,15:10,389.78,389.78,389.78,389.78,44
05/02/2001,15:25,388.86,388.86,388.86,388.86,66
05/02/2001,15:27,388.5,388.5,388.5,388.5,66
05/02/2001,15:29,388.86,388.86,388.86,388.86,66
05/02/2001,15:32,388.73,388.73,388.54,388.54,131
05/02/2001,15:33,388.54,388.68,388.54,388.68,1115
05/02/2001,15:35,388.68,388.68,388.68,388.68,44
05/02/2001,15:41,389.82,389.82,389.82,389.82,22
05/02/2001,15:50,389.59,389.59,389.59,389.59,44
05/02/2001,15:55,390.65,390.65,390.65,390.65,22
05/02/2001,15:59,391.01,391.01,390.01,390.01,87
05/03/2001,09:37,395.15,395.15,395.15,395.15,87
05/03/2001,09:38,394.83,394.83,394.83,394.83,44
05/03/2001,09:40,391.4,391.4,391.4,391.4,109
05/03/2001,09:41,389.06,389.06,388.97,388.97,284
05/03/2001,09:42,390.76,390.76,390.76,390.76,44
05/03/2001,09:43,386.23,387.14,386.23,386.23,2360
05/03/2001,09:44,385.31,385.31,385.31,385.31,109
05/03/2001,09:45,384.62,384.62,384.62,384.62,109
05/03/2001,09:46,384.62,384.62,384.4,384.4,437
05/03/2001,09:47,383.71,383.94,383.71,383.94,1267
05/03/2001,09:49,386.23,386.23,386.23,386.23,109
05/03/2001,09:52,384.3,384.3,384.3,384.3,22
05/03/2001,09:53,382.79,382.79,382.79,382.79,219
05/03/2001,09:55,384.4,384.4,384.4,384.4,2185
05/03/2001,09:57,384.85,384.85,384.85,384.85,1093
05/03/2001,09:58,384.4,384.4,384.4,384.4,109
05/03/2001,09:59,385.31,385.31,385.31,385.31,7648
05/03/2001,10:01,384.85,384.85,384.85,384.85,1093
05/03/2001,10:02,383.94,384.85,383.94,384.85,568
05/03/2001,10:03,385.77,385.77,385.77,385.77,22
05/03/2001,10:04,385.31,385.31,385.31,385.31,1005
05/03/2001,10:12,386.04,386.04,384.85,384.85,328
05/03/2001,10:14,384.85,384.85,384.85,384.85,1420
05/03/2001,10:16,385.54,385.54,385.54,385.54,2054
05/03/2001,10:17,386.23,386.23,385.95,385.95,1114
05/03/2001,10:21,385.08,385.08,385.08,385.08,1093
05/03/2001,10:22,384.85,384.85,384.85,384.85,1093
05/03/2001,10:33,385.77,385.77,385.77,385.77,109
05/03/2001,10:39,385.77,385.77,385.77,385.77,109
05/03/2001,10:40,386,386,386,386,66
05/03/2001,10:42,386.68,386.68,386.68,386.68,1114
05/03/2001,10:43,388.29,388.29,388.29,388.29,109
05/03/2001,10:46,387.37,387.37,387.37,387.37,22
05/03/2001,10:48,387.37,387.37,387.37,387.37,22
05/03/2001,10:54,388.29,388.29,388.29,388.29,22
05/03/2001,11:12,390.53,390.53,388.29,388.29,6119
05/03/2001,11:13,388.29,388.29,388.29,388.29,109
05/03/2001,11:16,388.29,388.29,388.29,388.29,1093
05/03/2001,11:30,388.06,388.06,388.06,388.06,874
05/03/2001,11:37,388.97,388.97,388.97,388.97,219
05/03/2001,11:41,388.24,390.12,388.24,390.12,87
05/03/2001,11:49,389.66,389.66,389.66,389.66,3278
05/03/2001,12:05,389.75,389.75,389.75,389.75,44
05/03/2001,12:07,392.18,392.18,392.18,392.18,1093
05/03/2001,12:11,392.18,392.18,392.18,392.18,22
05/03/2001,12:12,390.99,390.99,390.57,390.57,87
05/03/2001,12:17,391.72,391.72,391.72,391.72,5463
05/03/2001,12:30,391.49,391.49,391.49,391.49,87
05/03/2001,12:31,389.48,389.48,389.48,389.48,219
05/03/2001,12:36,391.49,391.49,391.49,391.49,44
05/03/2001,13:03,388.97,388.97,388.97,388.97,219
05/03/2001,13:08,388.74,388.74,388.74,388.74,22
05/03/2001,13:37,390.34,390.34,390.34,390.34,22
05/03/2001,13:52,388.97,388.97,388.97,388.97,3278
05/03/2001,13:53,388.51,388.51,388.51,388.51,44
05/03/2001,13:59,388.51,388.51,388.51,388.51,2185
05/03/2001,14:02,388.06,388.06,388.06,388.06,44
05/03/2001,14:05,386.46,386.46,386.46,386.46,66
05/03/2001,14:17,386.23,386.23,386.23,386.23,656
05/03/2001,14:33,387.6,387.6,387.6,387.6,22
05/03/2001,14:54,386,386,386,386,219
05/03/2001,14:58,387.14,387.14,387.14,387.14,44
05/03/2001,15:03,388.97,388.97,388.97,388.97,87
05/03/2001,15:05,390.12,390.12,390.12,390.12,44
05/03/2001,15:09,388.15,388.15,388.1,388.1,87
05/03/2001,15:13,389.66,389.66,389.66,389.66,44
05/03/2001,15:23,388.06,388.79,388.06,388.79,87
05/03/2001,15:27,388.06,388.06,388.06,388.06,22
05/03/2001,15:30,388.06,388.06,388.06,388.06,44
05/03/2001,15:32,388.1,388.1,388.1,388.1,44
05/03/2001,15:35,388.29,388.29,388.29,388.29,44
05/03/2001,15:37,388.33,388.33,388.33,388.33,22
05/03/2001,15:39,388.51,388.51,387.6,387.6,10948
05/03/2001,15:46,389.2,389.2,389.2,389.2,22
05/03/2001,15:50,388.29,388.29,387.32,387.32,306
05/03/2001,15:56,389.48,389.48,389.48,389.48,22
05/04/2001,09:43,389.48,389.48,389.48,389.48,22
05/04/2001,09:50,394.24,394.24,394.24,394.24,437
05/04/2001,09:51,394.14,394.14,394.14,394.14,22
05/04/2001,10:10,396.29,396.29,396.29,396.29,66
05/04/2001,10:12,395.15,395.15,395.15,395.15,22
05/04/2001,10:19,395.38,395.38,395.38,395.38,219
05/04/2001,10:36,396.98,396.98,396.98,396.98,219
05/04/2001,10:39,395.38,395.38,395.38,395.38,350
05/04/2001,10:40,395.15,395.15,395.15,395.15,87
05/04/2001,10:51,396.29,396.29,396.29,396.29,4370
05/04/2001,10:52,395.61,395.61,395.61,395.61,109
05/04/2001,11:00,397.67,397.67,397.67,397.67,22
05/04/2001,11:04,397.67,397.67,397.67,397.67,44
05/04/2001,11:10,398.99,398.99,398.99,398.99,4370
05/04/2001,11:13,399.04,399.04,399.04,399.04,1967
05/04/2001,11:14,398.81,398.81,398.81,398.81,7648
05/04/2001,11:16,399.96,399.96,399.96,399.96,44
05/04/2001,11:29,398.58,398.58,398.58,398.58,22
05/04/2001,11:56,396.66,396.66,396.66,396.66,44
05/04/2001,12:01,398.54,398.54,398.54,398.54,109
05/04/2001,12:09,397.21,397.21,397.21,397.21,22
05/04/2001,12:22,398.81,398.81,398.81,398.81,22
05/04/2001,12:27,398.81,398.81,398.81,398.81,22
05/04/2001,12:28,398.35,398.35,398.35,398.35,5463
05/04/2001,12:32,397.67,397.67,396.75,396.75,153
05/04/2001,12:46,398.58,398.58,398.58,398.58,22
05/04/2001,12:57,398.35,398.35,398.35,398.35,66
05/04/2001,13:00,396.61,396.61,396.61,396.61,22
05/04/2001,13:01,396.89,396.89,396.89,396.89,22
05/04/2001,13:08,395.61,395.61,395.61,395.61,22
05/04/2001,13:54,396.84,396.84,396.84,396.84,22
05/04/2001,14:17,397.39,397.39,397.39,397.39,153
05/04/2001,14:36,396.52,396.52,396.52,396.52,22
05/04/2001,14:59,398.08,398.08,398.08,398.08,22
05/04/2001,15:03,398.08,398.08,398.08,398.08,22
05/04/2001,15:06,398.12,398.12,398.12,398.12,197
05/04/2001,15:07,398.4,398.4,398.4,398.4,5463
05/04/2001,15:25,397.07,397.07,397.07,397.07,109
05/04/2001,15:34,398.12,398.12,397.99,397.99,66
05/04/2001,15:37,397.3,397.3,397.3,397.3,22
05/04/2001,15:40,398.31,398.31,398.31,398.31,5463
05/04/2001,15:42,398.67,398.67,398.67,398.67,22
05/04/2001,15:47,398.58,398.58,398.58,398.58,131
05/04/2001,15:53,398.12,398.12,398.12,398.12,66
05/04/2001,15:54,397.67,397.67,397.67,397.67,44
05/04/2001,15:56,397.9,397.9,397.9,397.9,22
05/07/2001,09:41,404.53,404.53,404.53,404.53,830
05/07/2001,09:42,402.7,402.7,402.7,402.7,328
05/07/2001,09:43,402.01,402.01,402.01,402.01,44
05/07/2001,09:44,401.51,401.51,401.51,401.51,44
05/07/2001,09:46,401.79,401.79,401.33,401.33,6446
05/07/2001,09:47,400.14,400.14,400.14,400.14,219
05/07/2001,09:48,400.41,400.41,400.41,400.41,22
05/07/2001,09:49,399.86,399.86,399.86,399.86,219
05/07/2001,09:51,402.7,402.7,402.7,402.7,219
05/07/2001,09:54,402.47,402.47,402.47,402.47,21852
05/07/2001,09:55,402.7,402.7,402.7,402.7,6228
05/07/2001,10:03,404.99,404.99,404.99,404.99,66
05/07/2001,10:08,402.24,402.24,402.24,402.24,22
05/07/2001,10:10,404.3,404.3,404.3,404.3,240
05/07/2001,10:11,404.39,404.39,404.39,404.39,44
05/07/2001,10:14,403.62,403.62,403.62,403.62,16608
05/07/2001,10:15,402.93,402.93,402.93,402.93,44
05/07/2001,10:17,402.2,402.2,402.2,402.2,656
05/07/2001,10:20,401.51,401.51,401.51,401.51,677
05/07/2001,10:21,399.63,399.63,399.63,399.63,44
05/07/2001,10:22,399.27,399.27,399.27,399.27,44
05/07/2001,10:25,398.67,398.81,398.67,398.81,896
05/07/2001,10:29,398.58,398.58,398.58,398.58,8741
05/07/2001,10:31,398.17,398.17,397.9,397.9,940
05/07/2001,10:32,397.67,397.67,397.44,397.44,109
05/07/2001,10:33,397.44,397.44,397.44,397.44,2185
05/07/2001,10:39,396.61,396.61,396.61,396.61,918
05/07/2001,10:41,396.52,396.52,396.52,396.52,918
05/07/2001,10:42,395.84,395.84,395.84,395.84,44
05/07/2001,10:45,395.1,395.1,395.1,395.1,437
05/07/2001,10:46,394.46,394.46,394.46,394.46,109
05/07/2001,10:47,394.14,394.14,394.14,394.14,44
05/07/2001,10:49,394.01,394.01,394.01,394.01,44
05/07/2001,10:51,393.91,393.91,393.91,393.91,44
05/07/2001,10:52,393.87,393.87,393.87,393.87,437
05/07/2001,10:53,393.64,393.64,393.09,393.55,197
05/07/2001,10:54,392.86,392.86,392.86,392.86,22
05/07/2001,10:55,392.63,392.86,392.63,392.86,546
05/07/2001,10:56,391.72,391.72,391.72,391.72,109
05/07/2001,11:00,391.26,391.26,391.26,391.26,8741
05/07/2001,11:04,392.18,392.18,392.18,392.18,612
05/07/2001,11:06,391.58,391.58,391.58,391.58,612
05/07/2001,11:08,391.08,391.08,391.08,391.08,219
05/07/2001,11:14,392.63,392.63,392.63,392.63,612
05/07/2001,11:16,391.9,391.9,391.9,391.9,306
05/07/2001,11:20,391.26,391.26,391.26,391.26,306
05/07/2001,11:30,390.85,390.85,390.85,390.85,284
05/07/2001,11:36,390.57,390.57,390.57,390.57,284
05/07/2001,11:40,390.62,390.62,390.62,390.62,22
05/07/2001,11:41,390.44,390.44,390.44,390.44,284
05/07/2001,11:43,389.43,389.43,389.43,389.43,8741
05/07/2001,11:44,388.97,388.97,388.97,388.97,328
05/07/2001,11:45,389.2,389.2,389.2,389.2,306
05/07/2001,11:46,388.51,388.51,388.51,388.51,4370
05/07/2001,11:47,388.51,388.51,388.51,388.51,3278
05/07/2001,11:51,388.7,388.7,388.7,388.7,306
05/07/2001,11:52,388.29,388.29,388.29,388.29,109
05/07/2001,12:00,389.2,389.2,389.2,389.2,306
05/07/2001,12:04,389.98,389.98,389.98,389.98,153
05/07/2001,12:05,389.48,389.48,389.48,389.48,153
05/07/2001,12:10,389.29,389.29,389.29,389.29,153
05/07/2001,12:11,388.74,388.74,388.74,388.74,44
05/07/2001,12:19,390.8,390.8,390.8,390.8,109
05/07/2001,12:20,390.8,390.8,390.12,390.12,284
05/07/2001,12:21,390.53,390.53,390.53,390.53,22
05/07/2001,12:29,390.48,390.48,390.48,390.48,109
05/07/2001,12:31,389.75,389.75,389.75,389.75,22
05/07/2001,12:39,390.8,390.8,390.8,390.8,22
05/07/2001,12:44,390.48,391.26,390.48,391.26,66
05/07/2001,12:49,392.63,392.63,392.63,392.63,131
05/07/2001,12:51,391.72,391.72,391.72,391.72,131
05/07/2001,12:53,391.26,391.26,391.26,391.26,22
05/07/2001,12:59,391.49,391.49,391.49,391.49,131
05/07/2001,13:05,391.21,391.21,391.21,391.21,459
05/07/2001,13:11,390.12,390.12,390.12,390.12,459
05/07/2001,13:15,389.98,389.98,389.98,389.98,109
05/07/2001,13:19,390.12,390.12,390.12,390.12,22
05/07/2001,13:20,389.8,389.8,389.8,389.8,109
05/07/2001,13:25,388.97,388.97,388.97,388.97,44
05/07/2001,13:35,390.44,390.44,390.02,390.02,524
05/07/2001,13:41,390.07,390.07,390.07,390.07,219
05/07/2001,13:45,390.07,390.07,390.07,390.07,262
05/07/2001,13:47,390.25,390.25,390.25,390.25,1879
05/07/2001,13:49,390.71,390.71,390.71,390.71,153
05/07/2001,13:50,390.62,390.62,390.62,390.62,219
05/07/2001,13:51,390.07,390.44,390.07,390.44,175
05/07/2001,13:52,390.44,390.44,390.44,390.44,66
05/07/2001,13:53,390.44,390.44,390.44,390.44,66
05/07/2001,13:54,390.44,390.44,390.44,390.44,284
05/07/2001,13:59,390.76,390.76,390.76,390.76,393
05/07/2001,14:00,390.99,390.99,390.99,390.99,22
05/07/2001,14:01,391.17,391.17,391.17,391.17,22
05/07/2001,14:03,391.17,391.26,391.17,391.26,175
05/07/2001,14:04,391.12,391.12,391.12,391.12,306
05/07/2001,14:06,391.17,391.17,391.17,391.17,219
05/07/2001,14:09,391.67,391.67,391.67,391.67,306
05/07/2001,14:10,391.08,391.08,391.08,391.08,22
05/07/2001,14:11,391.08,391.08,391.08,391.08,284
05/07/2001,14:16,390.53,390.53,390.53,390.53,240
05/07/2001,14:24,390.21,390.21,390.21,390.21,240
05/07/2001,14:26,389.57,389.57,389.57,389.57,240
05/07/2001,14:30,389.34,389.34,389.34,389.34,66
05/07/2001,14:34,390.76,390.76,390.76,390.76,109
05/07/2001,14:35,390.3,390.3,390.3,390.3,109
05/07/2001,14:44,391.12,391.12,391.12,391.12,109
05/07/2001,14:45,390.62,390.62,390.62,390.62,546
05/07/2001,14:47,390.12,390.12,390.12,390.12,22
05/07/2001,14:53,390.25,390.25,390.25,390.25,44
05/07/2001,14:54,390.71,390.71,390.71,390.71,546
05/07/2001,14:55,390.16,390.16,390.16,390.16,546
05/07/2001,15:04,390.76,390.76,390.76,390.76,22
05/07/2001,15:09,390.57,390.57,390.57,390.57,22
05/07/2001,15:14,390.8,390.8,390.8,390.8,22
05/07/2001,15:15,390.35,390.35,390.35,390.35,87
05/07/2001,15:20,390.85,390.85,390.85,390.85,87
05/07/2001,15:26,390.85,390.85,390.85,390.85,87
05/07/2001,15:35,391.67,391.67,391.67,391.67,524
05/07/2001,15:39,391.67,391.9,391.67,391.9,524
05/07/2001,15:41,391.58,391.58,391.58,391.58,524
05/07/2001,15:45,391.35,391.35,391.35,391.35,503
05/07/2001,15:48,390.94,390.94,390.94,390.94,66
05/07/2001,15:49,390.89,390.89,390.89,390.89,44
05/07/2001,15:52,391.08,391.08,391.08,391.08,44
05/07/2001,15:54,391.49,391.49,391.49,391.49,503
05/07/2001,15:55,391.12,391.12,391.12,391.12,546
05/07/2001,15:57,391.12,391.12,391.12,391.12,44
05/08/2001,09:36,388.06,388.06,388.06,388.06,306
05/08/2001,09:44,384.4,384.4,384.4,384.4,22
05/08/2001,09:46,383.71,383.71,383.71,383.71,262
05/08/2001,09:47,383.48,383.48,383.48,383.48,44
05/08/2001,09:50,384.12,384.12,384.12,384.12,22
05/08/2001,10:03,384.4,384.4,384.4,384.4,22
05/08/2001,10:07,385.72,385.72,385.72,385.72,22
05/08/2001,10:08,385.45,385.45,385.45,385.45,66
05/08/2001,10:11,385.31,385.31,385.31,385.31,87
05/08/2001,10:12,384.76,384.76,384.76,384.76,22
05/08/2001,10:16,386.18,386.18,386.18,386.18,22
05/08/2001,10:23,384.58,384.58,384.58,384.58,22
05/08/2001,10:24,385.27,385.27,385.27,385.27,44
05/08/2001,10:26,385.27,385.27,385.27,385.27,22
05/08/2001,10:28,385.27,385.27,385.27,385.27,153
05/08/2001,10:30,385.31,385.77,385.31,385.77,153
05/08/2001,10:33,385.49,385.49,385.49,385.49,153
05/08/2001,10:36,385.49,385.49,385.49,385.49,131
05/08/2001,10:39,385.27,385.27,385.27,385.27,153
05/08/2001,10:42,385.27,385.27,385.27,385.27,153
05/08/2001,10:45,385.54,385.54,385.54,385.54,153
05/08/2001,10:48,386.64,386.64,386.64,386.64,131
05/08/2001,10:51,386.64,386.64,386.64,386.64,153
05/08/2001,10:55,387.1,387.1,387.1,387.1,131
05/08/2001,10:57,385.63,385.63,385.63,385.63,524
05/08/2001,10:59,385.59,385.59,385.59,385.59,219
05/08/2001,11:11,387.23,387.23,387.23,387.23,66
05/08/2001,11:15,387.23,387.23,387.23,387.23,153
05/08/2001,11:18,387.05,387.05,387.05,387.05,22
05/08/2001,11:21,387.23,387.23,387.23,387.23,437
05/08/2001,11:23,388.01,388.01,388.01,388.01,131
05/08/2001,11:27,389.16,389.25,389.16,389.25,175
05/08/2001,11:28,389.75,389.75,389.75,389.75,44
05/08/2001,11:31,389.84,389.84,389.84,389.84,153
05/08/2001,11:32,389.34,389.34,389.34,389.34,524
05/08/2001,11:37,388.29,388.29,388.29,388.29,131
05/08/2001,11:46,388.29,388.29,388.29,388.29,2185
05/08/2001,11:56,388.33,388.33,388.33,388.33,284
05/08/2001,11:58,387.69,387.69,387.69,387.69,1093
05/08/2001,12:01,387.23,387.23,387.23,387.23,175
05/08/2001,12:04,388.01,388.01,388.01,388.01,22
05/08/2001,12:10,387.51,387.51,387.51,387.51,284
05/08/2001,12:14,387.05,387.05,387.05,387.05,328
05/08/2001,12:15,386.78,386.78,386.78,386.78,2950
05/08/2001,12:29,388.56,388.56,388.56,388.56,87
05/08/2001,12:34,388.56,388.56,388.56,388.56,153
05/08/2001,12:39,388.56,388.56,388.56,388.56,131
05/08/2001,12:44,388.56,388.56,388.56,388.56,153
05/08/2001,12:50,388.93,388.93,388.93,388.93,153
05/08/2001,12:54,388.93,388.93,388.93,388.93,153
05/08/2001,12:59,388.93,388.93,388.93,388.93,131
05/08/2001,13:09,389.11,389.11,389.11,389.11,153
05/08/2001,13:10,389.66,389.66,389.66,389.66,131
05/08/2001,13:17,389.98,389.98,389.98,389.98,175
05/08/2001,13:18,389.29,389.29,389.29,389.29,284
05/08/2001,13:20,389.29,389.29,389.29,389.29,240
05/08/2001,13:26,388.88,388.88,388.84,388.88,219
05/08/2001,13:27,388.84,388.84,388.84,388.84,44
05/08/2001,13:28,388.88,388.88,388.88,388.88,66
05/08/2001,13:30,388.84,388.84,388.84,388.84,153
05/08/2001,13:32,388.7,388.7,388.7,388.7,66
05/08/2001,13:36,390.02,390.02,390.02,390.02,109
05/08/2001,13:37,389.98,389.98,389.98,389.98,66
05/08/2001,13:38,390.02,390.02,390.02,390.02,22
05/08/2001,13:44,389.25,389.25,389.25,389.25,437
05/08/2001,14:02,391.12,391.12,391.12,391.12,87
05/08/2001,14:07,391.12,391.12,391.12,391.12,153
05/08/2001,14:12,391.12,391.12,391.12,391.12,131
05/08/2001,14:20,390.53,390.53,390.53,390.53,44
05/08/2001,14:22,390.35,390.99,390.35,390.99,677
05/08/2001,14:42,391.76,391.76,391.76,391.76,44
05/08/2001,14:47,391.67,391.67,391.67,391.67,175
05/08/2001,14:52,391.72,391.72,391.72,391.72,131
05/08/2001,14:54,390.8,390.8,390.8,390.8,524
05/08/2001,15:02,391.49,391.49,391.49,391.49,22
05/08/2001,15:07,390.71,390.71,390.71,390.71,437
05/08/2001,15:10,389.8,389.8,389.8,389.8,219
05/08/2001,15:23,390.12,390.76,390.12,390.76,2273
05/08/2001,15:28,390.44,390.44,390.44,390.44,131
05/08/2001,15:31,389.61,389.61,389.61,389.61,524
05/08/2001,15:42,390.16,390.16,390.16,390.16,22
05/08/2001,15:44,390.16,390.16,390.16,390.16,66
05/08/2001,15:46,390.16,390.16,390.16,390.16,153
05/08/2001,15:49,390.16,390.16,390.16,390.16,175
05/08/2001,15:53,390.02,390.02,390.02,390.02,44
05/08/2001,15:54,389.98,389.98,389.98,389.98,66
05/08/2001,15:55,390.3,390.3,390.3,390.3,524
05/09/2001,09:41,395.84,395.84,395.84,395.84,1071
05/09/2001,09:42,395.84,395.84,395.84,395.84,131
05/09/2001,09:43,394.46,394.46,394.46,394.46,219
05/09/2001,09:45,394.46,394.46,394.46,394.46,109
05/09/2001,09:46,395.84,395.84,395.84,395.84,437
05/09/2001,09:50,397.44,397.44,397.44,397.44,3278
05/09/2001,09:52,396.66,396.93,396.66,396.93,1114
05/09/2001,09:54,395.47,395.47,395.47,395.47,2185
05/09/2001,09:58,396.93,396.93,396.93,396.93,22
05/09/2001,09:59,396.29,396.29,396.29,396.29,109
05/09/2001,10:05,396.75,396.75,396.2,396.2,153
05/09/2001,10:15,396.29,396.29,396.29,396.29,22
05/09/2001,10:17,396.07,396.07,396.07,396.07,22
05/09/2001,10:20,396.66,396.98,396.66,396.98,6556
05/09/2001,10:21,395.84,395.84,395.84,395.84,109
05/09/2001,10:22,397.35,397.35,397.35,397.35,437
05/09/2001,10:23,397.67,397.67,397.67,397.67,1748
05/09/2001,10:26,398.86,398.86,398.86,398.86,22
05/09/2001,10:28,398.81,398.81,398.81,398.81,197
05/09/2001,10:30,398.63,398.63,398.63,398.63,153
05/09/2001,10:32,397.21,397.21,397.21,397.21,656
05/09/2001,10:38,396.8,396.8,396.8,396.8,44
05/09/2001,10:39,396.98,396.98,396.98,396.98,2185
05/09/2001,10:42,398.63,398.63,398.63,398.63,87
05/09/2001,10:45,398.99,398.99,398.99,398.99,197
05/09/2001,10:48,398.81,398.81,398.81,398.81,153
05/09/2001,10:51,398.86,398.86,398.86,398.86,175
05/09/2001,10:55,397.26,398.03,397.26,397.26,874
05/09/2001,11:07,397.85,397.85,397.85,397.85,87
05/09/2001,11:11,397.39,397.39,397.39,397.39,175
05/09/2001,11:15,397.44,397.44,397.44,397.44,153
05/09/2001,11:19,398.08,398.08,398.08,398.08,197
05/09/2001,11:23,398.08,398.08,398.08,398.08,153
05/09/2001,11:27,397.03,397.03,397.03,397.03,219
05/09/2001,11:29,397.71,397.71,397.71,397.71,66
05/09/2001,11:30,397.71,397.71,397.71,397.71,175
05/09/2001,11:31,397.71,397.71,397.71,397.71,66
05/09/2001,11:34,397.71,397.71,397.71,397.71,175
05/09/2001,11:38,398.26,398.26,398.26,398.26,153
05/09/2001,11:41,398.26,398.26,398.26,398.26,175
05/09/2001,11:46,398.26,398.26,398.26,398.26,175
05/09/2001,11:51,398.26,398.26,398.26,398.26,175
05/09/2001,11:55,398.26,398.26,398.26,398.26,153
05/09/2001,12:00,398.26,398.26,398.26,398.26,197
05/09/2001,12:04,398.63,398.63,398.63,398.63,153
05/09/2001,12:07,397.9,397.9,397.9,397.9,66
05/09/2001,12:08,398.31,398.31,398.31,398.31,240
05/09/2001,12:12,398.26,398.26,398.26,398.26,175
05/09/2001,12:15,397.21,397.21,397.21,397.21,612
05/09/2001,12:19,396.93,396.93,396.93,396.93,66
05/09/2001,12:29,398.45,398.45,398.45,398.45,66
05/09/2001,12:34,398.81,398.81,398.81,398.81,175
05/09/2001,12:39,398.63,398.63,398.63,398.63,153
05/09/2001,12:40,397.48,397.48,397.48,397.48,612
05/09/2001,12:50,396.75,396.75,396.75,396.75,328
05/09/2001,12:56,396.75,396.75,396.75,396.75,22
05/09/2001,12:58,396.75,396.75,396.75,396.75,219
05/09/2001,13:03,396.11,396.11,396.11,396.11,350
05/09/2001,13:12,395.29,395.29,395.29,395.29,350
05/09/2001,13:22,395.42,395.42,395.42,395.42,22
05/09/2001,13:27,395.29,395.29,395.29,395.29,153
05/09/2001,13:29,395.29,395.29,395.29,395.29,459
05/09/2001,13:45,396.61,396.61,396.61,396.61,219
05/09/2001,13:47,396.61,396.61,396.61,396.61,87
05/09/2001,13:52,396.75,396.75,396.75,396.75,175
05/09/2001,13:57,397.53,397.53,397.53,397.53,175
05/09/2001,14:02,397.53,397.53,396.52,396.52,175
05/09/2001,14:04,396.34,396.34,396.34,396.34,44
05/09/2001,14:05,396.34,396.34,396.34,396.34,568
05/09/2001,14:10,396.16,396.16,396.16,396.16,44
05/09/2001,14:14,396.39,396.39,396.39,396.39,219
05/09/2001,14:16,396.39,396.39,396.39,396.39,109
05/09/2001,14:23,396.71,396.71,396.71,396.71,44
05/09/2001,14:26,397.12,397.12,397.12,397.12,437
05/09/2001,14:27,397.16,397.16,397.16,397.16,437
05/09/2001,14:32,397.58,397.58,397.58,397.58,87
05/09/2001,14:37,398.26,398.26,398.26,398.26,175
05/09/2001,14:42,398.12,398.12,398.12,398.12,175
05/09/2001,14:46,398.12,398.12,398.12,398.12,22
05/09/2001,14:47,398.26,398.26,398.26,398.26,175
05/09/2001,14:52,399.36,399.36,399.36,399.36,153
05/09/2001,14:54,398.17,398.17,398.17,398.17,109
05/09/2001,14:57,398.99,398.99,398.99,398.99,87
05/09/2001,14:58,398.17,398.17,398.17,398.17,590
05/09/2001,14:59,398.63,398.63,398.63,398.63,44
05/09/2001,15:03,398.54,398.54,398.54,398.54,44
05/09/2001,15:05,397.48,397.48,397.48,397.48,153
05/09/2001,15:09,397.48,397.48,397.48,397.48,350
05/09/2001,15:17,398.12,398.12,398.12,398.12,2185
05/09/2001,15:20,398.22,398.22,398.22,398.22,22
05/09/2001,15:23,398.12,398.22,398.12,398.22,109
05/09/2001,15:24,397.9,397.9,397.9,397.9,22
05/09/2001,15:27,398.08,398.08,398.08,398.08,44
05/09/2001,15:28,398.22,398.22,398.22,398.22,175
05/09/2001,15:32,398.81,398.81,398.63,398.63,219
05/09/2001,15:35,398.72,398.72,398.72,398.72,87
05/09/2001,15:36,398.81,398.81,398.81,398.81,197
05/09/2001,15:39,398.81,398.81,398.81,398.81,219
05/09/2001,15:40,398.81,398.81,398.81,398.81,175
05/09/2001,15:42,398.12,398.77,398.12,398.77,2775
05/09/2001,15:44,398.67,398.67,398.67,398.67,44
05/09/2001,15:45,397.67,397.67,397.67,397.67,22
05/09/2001,15:53,397.94,397.94,397.94,397.94,22
05/09/2001,15:55,398.63,398.63,398.63,398.63,656
05/09/2001,15:58,398.31,398.31,398.31,398.31,22
05/10/2001,09:37,396.07,396.07,396.07,396.07,66
05/10/2001,09:39,394.78,394.78,394.78,394.78,22
05/10/2001,09:42,398.12,398.12,398.12,398.12,44
05/10/2001,09:43,397.21,398.12,397.21,398.12,22290
05/10/2001,09:47,397.12,397.12,397.12,397.12,415
05/10/2001,09:50,397.9,397.9,397.9,397.9,10926
05/10/2001,09:56,399.5,399.5,399.5,399.5,44
05/10/2001,10:00,400.28,400.28,400.28,400.28,656
05/10/2001,10:03,399.41,399.41,399.04,399.27,11145
05/10/2001,10:09,399.27,399.27,399.27,399.27,2185
05/10/2001,10:11,399.5,399.5,399.5,399.5,5463
05/10/2001,10:15,398.58,398.58,398.58,398.58,328
05/10/2001,10:16,398.12,398.12,398.12,398.12,656
05/10/2001,10:17,398.12,398.12,398.12,398.12,437
05/10/2001,10:23,398.12,398.12,398.12,398.12,2513
05/10/2001,10:25,397.9,397.9,397.9,397.9,109
05/10/2001,10:33,398.58,398.58,398.58,398.58,22
05/10/2001,10:36,397.48,398.12,397.48,398.12,699
05/10/2001,10:37,398.12,398.12,398.12,398.12,153
05/10/2001,10:46,398.12,398.12,398.12,398.12,153
05/10/2001,10:52,398.03,398.03,398.03,398.03,437
05/10/2001,10:56,397.3,397.3,397.3,397.3,262
05/10/2001,11:03,397.85,397.85,397.85,397.85,22
05/10/2001,11:11,396.48,396.48,396.48,396.48,874
05/10/2001,11:12,397.26,397.26,397.26,397.26,22
05/10/2001,11:20,396.93,396.93,396.93,396.93,22
05/10/2001,11:27,394.78,394.78,394.78,394.78,1093
05/10/2001,11:28,394.46,394.46,394.46,394.46,1136
05/10/2001,11:30,394.56,394.56,394.56,394.56,66
05/10/2001,11:42,393.87,393.87,393.87,393.87,22
05/10/2001,11:44,393.55,393.55,393.55,393.55,656
05/10/2001,11:46,393.55,393.55,393.55,393.55,219
05/10/2001,11:50,394.01,394.01,394.01,394.01,437
05/10/2001,11:58,393.91,393.91,393.91,393.91,66
05/10/2001,12:20,394.01,394.01,394.01,394.01,437
05/10/2001,12:35,394.74,394.74,394.74,394.74,22
05/10/2001,12:38,394.1,394.1,394.1,394.1,219
05/10/2001,12:43,395.24,395.24,395.24,395.24,22
05/10/2001,12:58,394.01,394.01,394.01,394.01,22
05/10/2001,13:29,394.92,394.92,394.92,394.92,219
05/10/2001,13:47,394.92,394.92,394.92,394.92,437
05/10/2001,15:04,394.74,394.74,394.74,394.74,22
05/10/2001,15:07,394.74,394.74,394.74,394.74,44
05/10/2001,15:36,395.52,395.52,395.52,395.52,22
05/10/2001,15:37,395.24,395.38,395.24,395.38,5463
05/10/2001,15:40,395.52,395.52,395.52,395.52,22
05/10/2001,15:46,394.42,394.42,394.42,394.42,22
05/10/2001,15:56,395.97,395.97,395.97,395.97,22
05/11/2001,09:38,393.55,393.55,393.55,393.55,262
05/11/2001,09:40,391.72,391.72,391.72,391.72,44
05/11/2001,09:42,391.95,391.95,391.95,391.95,22
05/11/2001,10:28,389.8,389.8,389.8,389.8,44
05/11/2001,10:58,391.31,391.31,391.31,391.31,22
05/11/2001,10:59,391.12,391.12,391.12,391.12,22
05/11/2001,11:21,391.63,391.63,391.63,391.63,22
05/11/2001,11:56,390.89,390.89,390.89,390.89,3278
05/11/2001,12:11,391.35,391.35,391.35,391.35,1093
05/11/2001,12:32,389.93,389.93,389.93,389.93,22
05/11/2001,12:34,389.98,389.98,389.98,389.98,44
05/11/2001,12:36,389.93,389.93,389.89,389.89,66
05/11/2001,12:48,390.12,390.12,389.29,389.29,87
05/11/2001,13:17,390.12,390.12,390.12,390.12,66
05/11/2001,13:40,389.8,389.8,389.8,389.8,22
05/11/2001,14:16,390.62,390.62,390.62,390.62,546
05/11/2001,14:17,390.62,390.62,390.62,390.62,437
05/11/2001,14:51,389.84,389.84,389.84,389.84,66
05/11/2001,14:52,389.8,389.8,389.8,389.8,44
05/11/2001,14:53,389.75,389.75,389.7,389.7,109
05/11/2001,14:54,389.66,389.84,389.66,389.84,219
05/11/2001,15:15,389.66,389.66,389.66,389.66,2185
05/11/2001,15:16,389.52,389.52,389.52,389.52,4370
05/11/2001,15:18,389.66,389.66,389.66,389.66,219
05/11/2001,15:38,390.67,390.67,390.67,390.67,44
05/14/2001,09:40,394.69,394.69,394.69,394.69,197
05/14/2001,09:42,397.16,397.16,397.16,397.16,219
05/14/2001,09:44,395.47,395.47,395.47,395.47,153
05/14/2001,09:46,396.75,396.75,396.75,396.75,109
05/14/2001,09:59,397.58,397.58,397.58,397.58,22
05/14/2001,10:00,397.58,397.58,397.58,397.58,568
05/14/2001,10:09,398.26,398.26,398.26,398.26,109
05/14/2001,10:13,399.82,399.82,399.82,399.82,22
05/14/2001,10:15,399.59,399.59,399.59,399.59,109
05/14/2001,10:19,399.04,399.04,399.04,399.04,109
05/14/2001,10:34,399.04,399.04,399.04,399.04,22
05/14/2001,10:40,399.45,399.5,399.45,399.5,66
05/14/2001,10:48,399.5,399.5,399.5,399.5,590
05/14/2001,10:58,399.82,399.82,399.82,399.82,219
05/14/2001,11:04,399.59,399.59,399.59,399.59,22
05/14/2001,11:39,401.15,401.15,401.15,401.15,131
05/14/2001,12:17,401.33,401.33,401.33,401.33,44
05/14/2001,12:21,401.33,401.33,401.33,401.33,22
05/14/2001,12:25,401.1,401.24,401.1,401.1,5485
05/14/2001,12:26,401.1,401.1,401.1,401.1,874
05/14/2001,12:28,401.24,401.28,401.24,401.28,219
05/14/2001,12:30,401.33,401.33,401.33,401.33,44
05/14/2001,12:35,401.83,401.83,401.83,401.83,131
05/14/2001,12:48,400.92,400.92,400.92,400.92,66
05/14/2001,13:13,400.78,400.78,400.78,400.78,22
05/14/2001,13:24,399.09,399.09,399.09,399.09,109
05/14/2001,13:43,399.73,399.73,399.73,399.73,44
05/14/2001,13:56,399.41,399.41,399.41,399.41,22
05/14/2001,14:08,400.05,400.05,400.05,400.05,44
05/14/2001,14:18,400.14,400.14,400.14,400.14,22
05/14/2001,14:24,400.18,400.18,400.18,400.18,22
05/14/2001,14:32,400.37,400.37,400.37,400.37,284
05/14/2001,14:33,400.41,400.41,400.41,400.41,1093
05/14/2001,14:39,400.37,400.37,400.37,400.37,22
05/14/2001,14:40,401.51,401.51,401.51,401.51,44
05/14/2001,14:57,401.56,401.56,401.56,401.56,22
05/14/2001,14:58,401.6,401.6,401.6,401.6,66
05/14/2001,15:05,401.69,401.69,401.69,401.69,22
05/14/2001,15:31,401.74,401.74,401.74,401.74,44
05/14/2001,15:33,401.79,401.79,401.79,401.79,109
05/14/2001,15:45,401.56,401.56,401.56,401.56,66
05/14/2001,15:53,402.06,402.06,402.06,402.06,87
05/14/2001,15:54,401.51,401.51,401.51,401.51,44
05/14/2001,15:55,402.66,402.66,402.66,402.66,44
05/14/2001,15:59,401.79,401.79,401.79,401.79,87
05/15/2001,09:41,404.99,404.99,404.99,404.99,22
05/15/2001,09:44,407.05,407.05,407.05,407.05,22
05/15/2001,09:50,407.28,407.28,407.28,407.28,22
05/15/2001,09:54,405.54,405.54,405.54,405.54,22
05/15/2001,09:56,405.49,405.49,405.49,405.49,44
05/15/2001,09:57,405.49,405.49,405.49,405.49,44
05/15/2001,10:03,406.13,406.13,406.13,406.13,44
05/15/2001,10:06,405.95,405.95,405.95,405.95,22
05/15/2001,10:13,406.87,406.87,406.87,406.87,22
05/15/2001,10:17,406.36,406.36,406.36,406.36,22
05/15/2001,10:27,407.19,407.19,407.05,407.05,153
05/15/2001,10:29,406.82,406.82,406.82,406.82,87
05/15/2001,10:30,407.23,407.23,407.23,407.23,22
05/15/2001,10:39,406.04,406.04,406.04,406.04,22
05/15/2001,10:52,407.28,407.28,407.28,407.28,22
05/15/2001,11:09,408.51,408.51,408.51,408.51,22
05/15/2001,11:11,407.73,407.73,407.73,407.73,22
05/15/2001,11:18,408.24,408.24,408.24,408.24,22
05/15/2001,11:46,408.74,408.74,408.74,408.74,153
05/15/2001,11:57,408.7,408.7,408.7,408.7,22
05/15/2001,12:01,408.7,408.7,408.7,408.7,109
05/15/2001,12:07,408.97,408.97,408.97,408.97,22
05/15/2001,12:29,409.2,409.2,409.2,409.2,22
05/15/2001,12:31,409.52,409.52,409.52,409.52,66
05/15/2001,13:01,409.34,409.34,409.34,409.34,44
05/15/2001,13:15,409.34,409.34,409.34,409.34,44
05/15/2001,13:19,409.52,409.52,409.52,409.52,66
05/15/2001,13:33,409.56,409.56,409.56,409.56,1093
05/15/2001,13:34,410.21,410.21,410.21,410.21,66
05/15/2001,13:47,409.98,409.98,409.98,409.98,2185
05/15/2001,13:48,409.98,409.98,409.98,409.98,1530
05/15/2001,13:59,410.02,410.02,410.02,410.02,44
05/15/2001,14:02,410.71,410.71,410.71,410.71,66
05/15/2001,14:03,409.47,409.47,409.47,409.47,131
05/15/2001,14:09,409.47,409.47,409.47,409.47,22
05/15/2001,14:15,409.47,409.47,409.47,409.47,109
05/15/2001,14:20,411.17,411.17,411.17,411.17,22
05/15/2001,14:31,410.94,410.94,410.94,410.94,3278
05/15/2001,14:37,411.72,411.72,411.72,411.72,109
05/15/2001,14:42,410.48,410.48,410.48,410.48,5463
05/15/2001,14:47,411.4,411.4,411.4,411.4,22
05/15/2001,14:48,411.4,411.4,411.4,411.4,721
05/15/2001,14:50,411.35,411.35,411.35,411.35,284
05/15/2001,14:52,411.76,411.76,411.76,411.76,109
05/15/2001,14:53,411.9,411.9,411.9,411.9,87
05/15/2001,15:02,411.67,411.67,411.67,411.67,131
05/15/2001,15:04,411.72,411.72,411.72,411.72,197
05/15/2001,15:06,411.72,411.72,411.72,411.72,219
05/15/2001,15:13,409.79,409.79,409.79,409.79,109
05/15/2001,15:17,410.94,410.94,410.94,410.94,22
05/15/2001,15:23,410.98,410.98,410.98,410.98,153
05/15/2001,15:30,411.85,411.85,411.85,411.85,87
05/15/2001,15:38,413.09,413.09,413.09,413.09,22
05/15/2001,15:39,413.09,413.09,413,413,44
05/15/2001,15:40,413,413,413,413,22
05/15/2001,15:41,413.04,413.04,413.04,413.04,66
05/15/2001,15:42,413.13,413.13,413.13,413.13,44
05/15/2001,15:43,413.13,413.13,413.13,413.13,66
05/15/2001,15:51,412.72,412.72,412.72,412.72,66
05/15/2001,15:58,412.59,412.59,412.59,412.59,44
05/16/2001,09:34,411.44,411.44,411.44,411.44,197
05/16/2001,09:38,410.71,410.71,410.71,410.71,219
05/16/2001,09:49,415.29,415.29,415.29,415.29,131
05/16/2001,09:51,417.53,417.53,417.53,417.53,109
05/16/2001,09:54,418.17,418.17,418.17,418.17,437
05/16/2001,10:08,416.25,416.25,416.25,416.25,109
05/16/2001,10:12,416.11,416.11,416.11,416.11,109
05/16/2001,10:13,415.88,415.88,415.33,415.33,10271
05/16/2001,10:14,415.29,415.29,415.29,415.29,87
05/16/2001,10:29,415.42,415.7,415.42,415.7,306
05/16/2001,10:34,415.7,415.7,415.7,415.7,131
05/16/2001,10:35,415.29,415.29,415.29,415.29,109
05/16/2001,10:45,416.34,416.34,416.34,416.34,44
05/16/2001,10:55,417.53,417.53,417.53,417.53,66
05/16/2001,11:09,417.07,417.07,417.07,417.07,22
05/16/2001,11:10,417.3,417.3,417.3,417.3,22
05/16/2001,11:12,416.57,416.57,416.57,416.57,22
05/16/2001,11:25,417.02,417.02,417.02,417.02,437
05/16/2001,11:26,416.93,416.93,416.93,416.93,437
05/16/2001,11:29,416.89,416.89,416.89,416.89,22
05/16/2001,11:36,416.43,416.43,416.43,416.43,8741
05/16/2001,11:38,416.43,416.43,416.43,416.43,109
05/16/2001,11:41,415.56,415.56,415.56,415.56,109
05/16/2001,11:43,415.97,415.97,415.97,415.97,22
05/16/2001,11:48,415.74,415.74,415.74,415.74,175
05/16/2001,11:50,415.61,415.61,415.61,415.61,22
05/16/2001,11:51,415.51,415.51,415.51,415.51,44
05/16/2001,11:54,415.65,415.65,414.83,414.83,10948
05/16/2001,11:58,414.32,414.32,414.32,414.32,415
05/16/2001,12:00,414.28,414.28,414.28,414.28,22
05/16/2001,12:28,412.22,412.22,412.22,412.22,109
05/16/2001,13:01,415.1,415.1,415.1,415.1,175
05/16/2001,13:15,414.69,415.65,414.69,415.65,240
05/16/2001,13:37,415.06,415.06,415.06,415.06,87
05/16/2001,13:55,415.42,415.42,415.42,415.42,66
05/16/2001,13:58,414.51,414.51,414.51,414.51,22
05/16/2001,14:01,414.92,414.92,414.92,414.92,219
05/16/2001,14:05,415.83,415.83,415.83,415.83,87
05/16/2001,14:06,415.83,415.83,415.83,415.83,22
05/16/2001,14:07,415.06,415.06,414.92,414.92,4370
05/16/2001,14:27,414,414,414,414,656
05/16/2001,14:34,414.92,414.92,414.92,414.92,22
05/16/2001,14:51,414.96,414.96,414.96,414.96,44
05/16/2001,14:52,415.01,415.01,415.01,415.01,44
05/16/2001,14:53,415.06,415.06,415.06,415.06,2185
05/16/2001,15:02,414.64,414.64,414.64,414.64,66
05/16/2001,15:12,416.02,416.02,416.02,416.02,22
05/16/2001,15:19,415.97,415.97,415.97,415.97,87
05/16/2001,15:33,415.61,415.61,415.61,415.61,44
05/16/2001,15:34,416.8,416.8,416.8,416.8,2185
05/16/2001,15:37,416.48,416.48,416.48,416.48,22
05/16/2001,15:40,415.7,415.7,415.7,415.7,44
05/16/2001,15:43,416.25,416.25,416.25,416.25,44
05/16/2001,15:51,416.38,416.38,416.38,416.38,22
05/16/2001,15:57,416.43,416.43,416.43,416.43,44
05/16/2001,15:59,416.02,416.02,416.02,416.02,22
05/17/2001,09:38,417.57,417.57,417.57,417.57,22
05/17/2001,09:39,417.12,417.12,417.12,417.12,22
05/17/2001,09:42,416.43,416.43,416.43,416.43,22
05/17/2001,09:45,416.29,416.29,416.29,416.29,22
05/17/2001,09:47,413.87,413.87,413.87,413.87,22
05/17/2001,09:48,413.91,415.42,413.91,415.42,2229
05/17/2001,09:49,414.46,414.46,414.46,414.46,44
05/17/2001,09:50,415.7,415.7,414.23,414.23,44
05/17/2001,09:53,415.29,415.29,413.91,413.91,284
05/17/2001,09:55,415.42,415.42,415.42,415.42,22
05/17/2001,09:56,415.24,415.24,415.24,415.24,22
05/17/2001,09:58,415.19,415.38,415.19,415.38,3300
05/17/2001,10:00,413.82,413.82,413.82,413.82,44
05/17/2001,10:05,415.74,415.74,415.74,415.74,109
05/17/2001,10:11,415.1,415.1,415.1,415.1,219
05/17/2001,10:16,416.43,416.43,416.43,416.43,1093
05/17/2001,10:18,417.3,417.3,417.3,417.3,13111
05/17/2001,10:20,417.85,417.85,417.85,417.85,437
05/17/2001,10:22,417.25,417.25,417.25,417.25,22
05/17/2001,10:23,418.21,418.21,418.21,418.21,22
05/17/2001,10:39,418.17,418.17,418.17,418.17,44
05/17/2001,10:44,416.84,416.84,416.84,416.84,131
05/17/2001,11:08,414.42,414.42,414.42,414.42,22
05/17/2001,11:10,413.77,413.77,413.77,413.77,153
05/17/2001,11:18,413.87,413.87,413.87,413.87,219
05/17/2001,11:38,413,413,413,413,22
05/17/2001,11:39,413.32,413.32,413.32,413.32,350
05/17/2001,11:42,413.36,413.36,413.36,413.36,22
05/17/2001,11:44,413.73,413.73,413.73,413.73,1311
05/17/2001,11:52,414.55,414.55,414.55,414.55,66
05/17/2001,12:03,413.91,413.91,413.91,413.91,22
05/17/2001,12:04,414,414,414,414,66
05/17/2001,12:16,414.28,414.28,414.28,414.28,44
05/17/2001,12:30,414.42,414.42,414.42,414.42,109
05/17/2001,12:39,414.74,414.74,414.74,414.74,66
05/17/2001,12:45,414.74,414.74,414.74,414.74,66
05/17/2001,13:08,416.8,416.8,416.8,416.8,22
05/17/2001,13:09,416.8,416.8,416.8,416.8,131
05/17/2001,13:17,416.98,416.98,416.98,416.98,22
05/17/2001,13:21,417.62,417.62,417.62,417.62,109
05/17/2001,13:22,417.34,417.66,417.34,417.66,306
05/17/2001,13:33,418.53,418.53,418.53,418.53,66
05/17/2001,13:38,418.95,418.95,418.95,418.95,10926
05/17/2001,13:52,421.69,421.69,421.69,421.69,44
05/17/2001,13:54,421.69,421.69,421.69,421.69,3715
05/17/2001,13:56,422.33,422.33,422.33,422.33,874
05/17/2001,13:59,422.33,422.33,422.33,422.33,219
05/17/2001,14:06,424.25,424.25,424.25,424.25,44
05/17/2001,14:09,425.58,425.58,425.58,425.58,219
05/17/2001,14:11,426.63,426.63,426.63,426.63,22
05/17/2001,14:12,426.59,426.63,426.59,426.63,918
05/17/2001,14:13,426.04,426.04,426.04,426.04,22
05/17/2001,14:14,426.04,426.08,426.04,426.08,66
05/17/2001,14:15,424.35,425.86,424.35,425.86,131
05/17/2001,14:16,425.86,425.86,425.86,425.86,22
05/17/2001,14:17,425.86,426.04,425.86,426.04,66
05/17/2001,14:18,425.9,425.9,425.9,425.9,44
05/17/2001,14:19,426.08,426.08,426.08,426.08,22
05/17/2001,14:20,426.08,426.27,426.08,426.27,66
05/17/2001,14:21,426.27,426.36,426.27,426.36,240
05/17/2001,14:22,426.45,426.45,426.45,426.45,66
05/17/2001,14:23,426.31,426.31,426.31,426.31,22
05/17/2001,14:24,426.31,426.31,426.08,426.08,197
05/17/2001,14:27,425.99,425.99,425.99,425.99,262
05/17/2001,14:28,425.99,425.99,425.99,425.99,22
05/17/2001,14:29,425.58,425.99,425.58,425.99,284
05/17/2001,14:30,425.95,426.45,425.95,426.45,66
05/17/2001,14:31,426.45,426.45,426.45,426.45,22
05/17/2001,14:32,426.59,426.59,426.59,426.59,22
05/17/2001,14:33,426.45,426.45,426.45,426.45,44
05/17/2001,14:34,426.63,426.63,426.63,426.63,22
05/17/2001,14:35,426.63,426.63,426.45,426.45,66
05/17/2001,14:36,426.45,426.45,426.45,426.45,22
05/17/2001,14:45,424.89,425.58,424.89,425.58,3409
05/17/2001,14:47,424.44,424.44,424.44,424.44,175
05/17/2001,14:50,424.21,424.21,424.21,424.21,109
05/17/2001,14:51,424.35,424.35,424.35,424.35,109
05/17/2001,14:53,425.08,425.12,425.08,425.12,153
05/17/2001,15:00,426.18,426.18,426.18,426.18,1748
05/17/2001,15:04,426.04,426.04,426.04,426.04,66
05/17/2001,15:06,425.44,425.44,425.44,425.44,66
05/17/2001,15:07,425.44,425.44,425.44,425.44,109
05/17/2001,15:08,426.04,426.04,426.04,426.04,44
05/17/2001,15:11,427,427,427,427,22
05/17/2001,15:13,425.67,427,425.67,427,44
05/17/2001,15:16,426.04,426.04,426.04,426.04,109
05/17/2001,15:17,426.08,426.08,426.08,426.08,66
05/17/2001,15:18,426.08,426.08,426.08,426.08,44
05/17/2001,15:19,426.63,426.63,426.63,426.63,44
05/17/2001,15:21,426.5,426.5,426.5,426.5,44
05/17/2001,15:22,425.81,425.81,425.81,425.81,109
05/17/2001,15:23,425.95,425.95,425.95,425.95,153
05/17/2001,15:24,425.86,425.86,425.86,425.86,219
05/17/2001,15:26,425.86,426.27,425.86,426.27,371
05/17/2001,15:27,426.04,426.04,426.04,426.04,44
05/17/2001,15:44,428.97,429.84,428.97,429.84,6578
05/17/2001,15:47,429.65,429.65,429.65,429.65,2185
05/17/2001,15:50,429.75,429.75,429.75,429.75,87
05/17/2001,15:54,429.93,429.93,429.93,429.93,131
05/17/2001,15:55,428.88,430.16,428.88,430.16,131
05/17/2001,15:56,428.92,428.92,428.92,428.92,44
05/17/2001,15:57,428.92,428.92,428.92,428.92,44
05/17/2001,15:58,428.92,428.92,428.92,428.92,219
05/17/2001,15:59,429.84,429.84,429.84,429.84,437
05/18/2001,09:35,430.16,430.16,430.16,430.16,240
05/18/2001,09:36,430.16,430.16,430.16,430.16,22
05/18/2001,09:39,432.45,432.9,430.62,430.62,6206
05/18/2001,09:40,430.39,430.39,430.39,430.39,22
05/18/2001,09:41,430.16,430.16,430.16,430.16,9178
05/18/2001,09:44,431.03,431.07,431.03,431.07,1136
05/18/2001,09:45,432.26,432.26,431.07,431.07,350
05/18/2001,09:50,431.26,431.26,431.26,431.26,22
05/18/2001,09:51,431.8,431.8,431.8,431.8,328
05/18/2001,09:53,434.6,434.6,434.6,434.6,22
05/18/2001,09:55,435.33,435.33,435.33,435.33,22
05/18/2001,09:58,435.65,435.79,435.65,435.79,10948
05/18/2001,10:02,434.46,434.46,434.46,434.46,22
05/18/2001,10:03,434.69,434.69,434.28,434.28,44
05/18/2001,10:04,433.5,433.5,433.5,433.5,44
05/18/2001,10:05,434.83,435.37,434.83,435.37,240
05/18/2001,10:06,435.37,435.37,435.37,435.37,197
05/18/2001,10:07,435.19,435.19,435.19,435.19,5463
05/18/2001,10:08,436.84,436.84,436.84,436.84,22
05/18/2001,10:10,437.02,437.02,437.02,437.02,22
05/18/2001,10:11,437.02,437.25,437.02,437.25,437
05/18/2001,10:12,437.62,437.62,437.62,437.62,219
05/18/2001,10:19,437.62,437.62,437.62,437.62,66
05/18/2001,10:20,437.16,438.53,437.16,438.53,87
05/18/2001,10:21,438.62,438.85,438.62,438.85,8763
05/18/2001,10:23,439.13,439.13,439.13,439.13,219
05/18/2001,10:26,439.49,439.49,438.49,438.49,87
05/18/2001,10:27,439.26,439.26,439.26,439.26,22
05/18/2001,10:31,437.75,437.75,437.75,437.75,44
05/18/2001,10:32,437.75,437.75,437.75,437.75,219
05/18/2001,10:34,436.11,436.11,436.11,436.11,1093
05/18/2001,10:37,435.88,435.88,435.88,435.88,10926
05/18/2001,10:38,437.2,437.2,437.2,437.2,197
05/18/2001,10:39,435.01,435.01,435.01,435.01,109
05/18/2001,10:40,435.05,435.05,435.05,435.05,634
05/18/2001,10:48,436.61,436.61,436.61,436.61,22
05/18/2001,10:50,435.42,435.42,435.42,435.42,262
05/18/2001,10:51,435.51,435.51,435.51,435.51,22
05/18/2001,10:52,436.61,436.61,436.61,436.61,22
05/18/2001,10:58,436.11,436.11,436.06,436.06,197
05/18/2001,10:59,434.96,434.96,434.96,434.96,22
05/18/2001,11:00,435.47,435.47,434.05,434.05,787
05/18/2001,11:02,433.59,433.59,433.59,433.59,44
05/18/2001,11:05,433.59,433.59,433.59,433.59,109
05/18/2001,11:10,432.45,433.59,432.45,433.59,109
05/18/2001,11:12,433.77,433.77,433.77,433.77,109
05/18/2001,11:15,433.64,433.64,432.95,432.95,1552
05/18/2001,11:16,432.9,432.9,432.4,432.4,66
05/18/2001,11:17,432.13,432.13,432.13,432.13,44
05/18/2001,11:19,431.35,431.35,431.03,431.3,874
05/18/2001,11:20,431.03,431.35,431.03,431.35,219
05/18/2001,11:21,431.35,431.35,431.35,431.35,109
05/18/2001,11:26,430.2,430.2,430.2,430.2,22
05/18/2001,11:27,430.43,430.43,430.43,430.43,22
05/18/2001,11:28,430.16,430.16,430.16,430.16,44
05/18/2001,11:29,430.16,430.16,429.24,429.24,66
05/18/2001,11:30,429.65,429.65,429.65,429.65,22
05/18/2001,11:37,430.25,430.25,430.25,430.25,22
05/18/2001,11:38,430.84,430.84,430.84,430.84,219
05/18/2001,11:39,430.16,430.16,430.16,430.16,44
05/18/2001,11:42,430.84,430.84,430.2,430.2,66
05/18/2001,11:45,432.13,432.13,432.13,432.13,22
05/18/2001,11:48,431.94,431.94,431.94,431.94,22
05/18/2001,11:50,430.84,430.84,430.84,430.84,437
05/18/2001,11:51,430.98,430.98,430.98,430.98,66
05/18/2001,11:54,430.98,430.98,430.98,430.98,22
05/18/2001,11:58,430.98,431.48,430.98,431.48,1027
05/18/2001,12:02,430.25,430.25,430.25,430.25,22
05/18/2001,12:21,430.84,430.84,430.84,430.84,22
05/18/2001,12:22,431.71,431.71,431.71,431.71,284
05/18/2001,12:23,431.99,431.99,431.99,431.99,44
05/18/2001,12:30,431.9,431.9,431.9,431.9,22
05/18/2001,12:37,432.49,432.49,432.49,432.49,2185
05/18/2001,12:45,431.99,432.45,431.99,432.45,153
05/18/2001,12:47,432.63,432.63,432.63,432.63,22
05/18/2001,12:49,432.67,432.67,432.67,432.67,22
05/18/2001,12:53,432.67,432.67,432.67,432.67,44
05/18/2001,13:05,431.39,431.39,431.39,431.39,22
05/18/2001,13:27,431.71,431.71,431.71,431.71,66
05/18/2001,13:32,432.22,432.22,432.22,432.22,5463
05/18/2001,13:43,432.81,432.81,432.81,432.81,22
05/18/2001,13:56,431.99,431.99,431.99,431.99,109
05/18/2001,14:02,431.53,431.53,431.53,431.53,109
05/18/2001,14:03,431.99,431.99,431.99,431.99,219
05/18/2001,14:25,432.08,432.08,432.08,432.08,743
05/18/2001,14:33,432.45,432.45,432.45,432.45,874
05/18/2001,14:36,431.76,431.76,431.76,431.76,66
05/18/2001,14:37,431.76,431.76,431.76,431.76,2120
05/18/2001,14:52,432.35,432.35,432.35,432.35,219
05/18/2001,14:58,432.63,432.63,432.54,432.54,568
05/18/2001,15:00,433.09,433.09,433.09,433.09,22
05/18/2001,15:04,433.32,433.32,433.32,433.32,437
05/18/2001,15:05,433.41,433.41,433.41,433.41,437
05/18/2001,15:06,433.64,433.64,433.64,433.64,219
05/18/2001,15:07,433.73,433.73,433.73,433.73,197
05/18/2001,15:11,434.5,434.5,434.5,434.5,44
05/18/2001,15:12,434.5,434.5,434.5,434.5,44
05/18/2001,15:13,434.46,434.46,434.32,434.32,1311
05/18/2001,15:14,434.28,434.28,434.28,434.28,437
05/18/2001,15:18,434.46,434.46,434.46,434.46,44
05/18/2001,15:23,434.5,434.5,434.09,434.09,262
05/18/2001,15:27,434.28,434.28,434.14,434.14,1093
05/18/2001,15:32,433.82,433.82,433.82,433.82,219
05/18/2001,15:33,433.64,433.64,433.64,433.64,22
05/18/2001,15:37,433.22,433.22,433.22,433.22,437
05/18/2001,15:38,433.64,433.64,433.64,433.64,22
05/18/2001,15:44,433.68,433.68,433.68,433.68,437
05/18/2001,15:45,433.36,433.36,433.36,433.36,437
05/18/2001,15:46,433.36,433.36,433.36,433.36,44
05/18/2001,15:51,434.05,434.05,434.05,434.05,10489
05/18/2001,15:52,433.96,433.96,433.96,433.96,437
05/18/2001,15:53,434.28,434.28,434.28,434.28,4370
05/18/2001,15:54,434.05,434.28,434.05,434.28,15297
05/18/2001,15:55,434.28,434.28,434.28,434.28,44
05/18/2001,15:56,434.28,434.28,434.28,434.28,2185
05/18/2001,15:57,434.28,434.28,434.28,434.28,22
05/18/2001,15:59,433.36,433.36,433.36,433.36,306
05/21/2001,09:36,435.19,435.19,435.19,435.19,1049
05/21/2001,09:40,436.7,436.7,436.7,436.7,22
05/21/2001,09:43,434.6,434.6,434.6,434.6,22
05/21/2001,09:44,434.46,434.46,434.46,434.46,219
05/21/2001,09:45,433.96,433.96,433.96,433.96,437
05/21/2001,09:46,433.91,433.91,433.91,433.91,44
05/21/2001,09:47,434.5,434.5,434.5,434.5,1093
05/21/2001,09:48,434.73,434.73,434.73,434.73,44
05/21/2001,09:50,434.28,434.28,434.28,434.28,44
05/21/2001,09:53,431.67,431.67,431.67,431.67,306
05/21/2001,09:54,432.13,432.13,432.13,432.13,22
05/21/2001,09:55,430.89,431.07,430.89,431.07,459
05/21/2001,09:59,432.77,432.77,431.62,431.62,459
05/21/2001,10:03,430.34,430.34,430.34,430.34,350
05/21/2001,10:04,430.66,430.66,430.66,430.66,546
05/21/2001,10:08,431.8,432.45,431.8,432.45,1311
05/21/2001,10:09,432.95,432.95,432.95,432.95,546
05/21/2001,10:11,432.63,432.63,432.63,432.63,437
05/21/2001,10:14,432.45,432.45,432.45,432.45,131
05/21/2001,10:18,432.08,432.17,432.08,432.17,44
05/21/2001,10:19,432.08,432.08,432.08,432.08,4349
05/21/2001,10:20,432.45,432.45,432.45,432.45,22
05/21/2001,10:38,431.35,431.35,431.35,431.35,503
05/21/2001,10:39,431.35,431.35,431.35,431.35,175
05/21/2001,10:41,430.84,430.84,430.84,430.84,44
05/21/2001,10:42,430.8,430.8,430.8,430.8,22
05/21/2001,10:46,430.16,430.16,430.16,430.16,44
05/21/2001,10:47,430.16,430.29,429.97,429.97,524
05/21/2001,10:50,430.8,430.8,430.8,430.8,87
05/21/2001,10:52,430.84,430.84,430.84,430.84,437
05/21/2001,10:53,430.94,430.94,430.94,430.94,437
05/21/2001,10:54,431.53,431.53,431.53,431.53,437
05/21/2001,10:57,432.86,432.86,432.86,432.86,109
05/21/2001,11:03,432.86,432.86,432.86,432.86,546
05/21/2001,11:05,432.86,432.86,432.86,432.86,437
05/21/2001,11:07,432.86,432.86,432.72,432.72,874
05/21/2001,11:08,432.77,432.77,432.77,432.77,437
05/21/2001,11:10,432.49,432.49,432.49,432.49,66
05/21/2001,11:15,432.31,432.31,432.31,432.31,437
05/21/2001,11:18,432.86,432.86,432.86,432.86,437
05/21/2001,11:24,432.67,432.67,432.67,432.67,437
05/21/2001,11:27,432.22,432.22,432.22,432.22,21852
05/21/2001,11:32,432.31,432.31,431.85,431.85,240
05/21/2001,11:33,432.31,432.4,432.31,432.4,874
05/21/2001,11:37,433.73,433.73,433.73,433.73,22
05/21/2001,11:40,433.77,433.77,433.77,433.77,109
05/21/2001,11:42,434.09,434.09,434.09,434.09,22
05/21/2001,11:43,434.23,434.23,434.23,434.23,219
05/21/2001,11:44,434.37,434.37,433.54,433.54,1486
05/21/2001,11:45,433.45,433.45,433.45,433.45,22
05/21/2001,11:46,433.68,433.68,433.68,433.68,21852
05/21/2001,11:50,433.64,433.64,433.64,433.64,874
05/21/2001,11:58,433.82,433.82,433.82,433.82,437
05/21/2001,11:59,433.64,433.64,433.18,433.18,44
05/21/2001,12:00,433.82,433.82,433.82,433.82,10052
05/21/2001,12:08,434.73,434.73,434.73,434.73,109
05/21/2001,12:14,434.92,434.92,434.92,434.92,590
05/21/2001,12:17,434.5,434.5,434.37,434.37,10948
05/21/2001,12:33,434.37,434.37,434.37,434.37,22
05/21/2001,12:43,434.28,434.28,434.28,434.28,22
05/21/2001,12:47,435.19,435.19,435.19,435.19,240
05/21/2001,12:51,435.88,435.97,435.88,435.97,1311
05/21/2001,13:00,436.34,436.34,436.34,436.34,5463
05/21/2001,13:08,436.75,436.75,436.75,436.75,22
05/21/2001,13:24,436.43,436.43,436.43,436.43,5463
05/21/2001,13:36,435.88,435.88,435.88,435.88,5463
05/21/2001,13:38,435.01,435.69,435.01,435.69,44
05/21/2001,13:42,435.88,435.88,435.88,435.88,546
05/21/2001,13:43,435.88,435.88,435.88,435.88,219
05/21/2001,13:44,435.88,435.88,435.88,435.88,328
05/21/2001,13:45,435.24,435.24,435.24,435.24,22
05/21/2001,13:56,435.42,435.42,435.42,435.42,219
05/21/2001,13:57,435.42,435.42,435.42,435.42,1967
05/21/2001,14:01,435.19,435.19,435.19,435.19,16389
05/21/2001,14:07,435.42,435.42,435.42,435.42,2185
05/21/2001,14:11,435.33,435.33,435.33,435.33,153
05/21/2001,14:12,435.42,435.42,435.42,435.42,4808
05/21/2001,14:13,435.42,435.42,435.42,435.42,1748
05/21/2001,14:19,435.47,435.47,435.47,435.47,22
05/21/2001,14:24,435.15,435.15,435.15,435.15,66
05/21/2001,14:30,435.15,435.15,435.15,435.15,44
05/21/2001,14:33,436.2,436.2,436.2,436.2,22
05/21/2001,14:53,435.42,435.42,435.42,435.42,66
05/21/2001,15:08,436.52,436.52,436.52,436.52,459
05/21/2001,15:24,437.16,437.16,436.11,436.11,568
05/21/2001,15:34,437.39,437.39,437.39,437.39,22
05/21/2001,15:39,436.98,436.98,436.98,436.98,22
05/21/2001,15:48,436.79,436.79,436.79,436.79,44
05/21/2001,15:49,436.84,437.02,436.79,436.79,240
05/21/2001,15:52,437.2,437.2,437.2,437.2,22
05/21/2001,15:53,437.2,437.2,437.2,437.2,22
05/21/2001,15:55,436.93,437.25,436.93,437.25,66
05/22/2001,09:38,436.84,436.84,436.84,436.84,131
05/22/2001,09:41,434.05,434.05,434.05,434.05,219
05/22/2001,09:43,432.58,432.58,432.58,432.58,44
05/22/2001,09:44,432.58,432.58,432.58,432.58,44
05/22/2001,09:45,432.63,432.63,432.63,432.63,22
05/22/2001,09:46,434.51,434.51,434.51,434.51,11145
05/22/2001,09:51,432.26,433.41,432.26,433.41,284
05/22/2001,09:52,433.64,433.64,433.64,433.64,328
05/22/2001,09:56,432.26,432.26,432.26,432.26,131
05/22/2001,09:57,432.31,432.31,432.26,432.26,44
05/22/2001,09:58,431.71,431.71,431.71,431.71,131
05/22/2001,10:02,432.45,432.45,432.45,432.45,10926
05/22/2001,10:03,432.67,432.67,432.67,432.67,1093
05/22/2001,10:05,431.85,431.85,431.85,431.85,22
05/22/2001,10:08,432.45,432.45,432.45,432.45,22
05/22/2001,10:12,433.68,433.68,433.68,433.68,22
05/22/2001,10:27,433.64,433.64,433.64,433.64,22
05/22/2001,10:34,432.35,432.35,432.35,432.35,22
05/22/2001,10:35,432.13,432.13,432.13,432.13,66
05/22/2001,10:42,431.99,431.99,431.99,431.99,44
05/22/2001,10:44,431.62,431.62,431.62,431.62,12019
05/22/2001,10:45,431.3,431.3,431.3,431.3,22
05/22/2001,10:47,431.03,431.03,431.03,431.03,44
05/22/2001,10:50,430.62,430.62,430.62,430.62,22
05/22/2001,11:00,429.7,429.7,429.7,429.7,21874
05/22/2001,11:09,428.78,428.78,428.78,428.78,175
05/22/2001,11:13,428.78,428.78,428.78,428.78,5682
05/22/2001,11:15,428.78,428.78,428.78,428.78,524
05/22/2001,11:25,430.43,430.43,430.43,430.43,44
05/22/2001,11:27,430.11,430.11,430.11,430.11,66
05/22/2001,11:28,429.33,429.33,429.33,429.33,175
05/22/2001,11:30,429.43,429.43,429.43,429.43,66
05/22/2001,11:33,429.56,429.56,429.56,429.56,2185
05/22/2001,11:34,429.47,429.47,429.47,429.47,44
05/22/2001,11:35,429.93,429.93,429.93,429.93,44
05/22/2001,11:39,429.61,429.61,429.61,429.61,1093
05/22/2001,11:40,429.52,429.52,429.52,429.52,1093
05/22/2001,12:02,431.07,431.07,431.07,431.07,656
05/22/2001,12:05,430.98,430.98,430.98,430.98,109
05/22/2001,12:17,430.29,430.29,430.29,430.29,44
05/22/2001,12:26,429.88,429.88,429.88,429.88,22
05/22/2001,12:29,430.16,430.16,430.16,430.16,22
05/22/2001,12:32,430.43,430.43,430.43,430.43,66
05/22/2001,13:18,430.07,430.07,430.07,430.07,22
05/22/2001,13:19,430.62,430.62,430.62,430.62,175
05/22/2001,13:32,429.52,429.52,429.52,429.52,44
05/22/2001,13:39,430.25,430.25,430.25,430.25,44
05/22/2001,13:43,429.75,429.75,429.75,429.75,22
05/22/2001,13:44,430.02,430.02,429.56,429.56,131
05/22/2001,13:45,429.93,429.93,429.93,429.93,22
05/22/2001,13:55,429.01,429.01,429.01,429.01,22
05/22/2001,13:58,429.43,429.43,429.43,429.43,22
05/22/2001,14:07,429.7,429.7,429.7,429.7,22
05/22/2001,14:19,430.29,430.29,430.29,430.29,44
05/22/2001,14:28,430.39,430.39,430.39,430.39,66
05/22/2001,14:30,430.75,430.75,430.75,430.75,175
05/22/2001,14:39,430.62,430.62,430.62,430.62,66
05/22/2001,14:42,430.29,430.29,430.25,430.25,87
05/22/2001,14:45,430.02,430.07,430.02,430.07,109
05/22/2001,14:46,430.11,430.11,430.11,430.11,66
05/22/2001,14:47,430.02,430.02,430.02,430.02,2185
05/22/2001,14:48,430.48,430.48,430.11,430.11,131
05/22/2001,14:49,430.29,430.29,430.29,430.29,109
05/22/2001,14:50,430.75,430.75,430.62,430.62,852
05/22/2001,14:55,430.75,430.75,430.75,430.75,22
05/22/2001,14:59,431.16,431.16,431.16,431.16,634
05/22/2001,15:00,431.26,431.26,431.26,431.26,437
05/22/2001,15:05,430.98,430.98,430.98,430.98,219
05/22/2001,15:12,430.89,431.26,430.89,431.26,44
05/22/2001,15:17,430.66,430.66,430.66,430.66,306
05/22/2001,15:21,430.94,430.94,430.94,430.94,66
05/22/2001,15:27,431.07,431.07,431.07,431.07,22
05/22/2001,15:29,430.71,430.71,430.71,430.71,1093
05/22/2001,15:31,430.66,430.66,430.66,430.66,44
05/22/2001,15:36,430.94,430.94,430.94,430.94,109
05/22/2001,15:45,431.07,431.07,431.07,431.07,153
05/22/2001,15:55,430.62,430.62,430.62,430.62,44
05/23/2001,09:38,425.58,425.58,425.58,425.58,284
05/23/2001,09:40,423.75,423.75,423.75,423.75,2185
05/23/2001,09:42,423.75,423.75,423.75,423.75,437
05/23/2001,09:43,423.8,423.8,423.8,423.8,437
05/23/2001,09:46,423.2,423.2,423.2,423.2,5572
05/23/2001,09:52,423.29,423.29,422.84,422.84,5463
05/23/2001,09:53,422.84,422.84,422.84,422.84,1093
05/23/2001,09:54,423.29,423.29,423.29,423.29,22
05/23/2001,09:56,423.8,424.8,423.8,424.8,5856
05/23/2001,10:00,420.18,420.18,420.18,420.18,5463
05/23/2001,10:01,422.84,422.84,422.84,422.84,10926
05/23/2001,10:03,421.69,421.69,421.01,421.01,6009
05/23/2001,10:06,420.32,420.32,420.32,420.32,481
05/23/2001,10:10,420.32,420.32,420.32,420.32,5463
05/23/2001,10:11,420.18,420.18,420.18,420.18,21852
05/23/2001,10:14,418.08,418.08,418.08,418.08,5835
05/23/2001,10:15,419.63,419.63,418.08,418.08,4589
05/23/2001,10:18,418.12,418.12,418.12,418.12,44
05/23/2001,10:19,418.08,418.08,418.08,418.08,5463
05/23/2001,10:27,417.85,417.85,417.85,417.85,5463
05/23/2001,10:31,418.17,418.17,418.17,418.17,175
05/23/2001,10:38,417.94,417.94,417.94,417.94,22
05/23/2001,10:40,418.12,418.12,418.12,418.12,44
05/23/2001,10:42,417.94,417.94,417.94,417.94,66
05/23/2001,10:43,418.95,418.95,418.95,418.95,44
05/23/2001,10:49,418.26,418.26,418.26,418.26,3059
05/23/2001,10:50,418.31,418.31,418.31,418.31,1093
05/23/2001,10:53,418.35,418.35,418.35,418.35,22
05/23/2001,10:56,418.76,418.76,418.76,418.76,22
05/23/2001,10:57,418.53,418.53,418.49,418.49,677
05/23/2001,10:59,418.76,418.76,418.76,418.76,415
05/23/2001,11:04,419.17,419.17,419.17,419.17,21852
05/23/2001,11:05,418.26,418.26,418.26,418.26,1093
05/23/2001,11:06,417.94,417.94,417.94,417.94,22
05/23/2001,11:40,417.02,417.02,417.02,417.02,22
05/23/2001,11:43,417.02,417.02,417.02,417.02,22
05/23/2001,11:46,416.66,416.66,416.66,416.66,44
05/23/2001,11:48,416.66,416.66,416.66,416.66,153
05/23/2001,11:50,416.47,416.47,416.47,416.47,5944
05/23/2001,11:51,416.89,416.89,416.89,416.89,66
05/23/2001,11:54,416.43,416.43,416.43,416.43,22
05/23/2001,12:02,415.97,415.97,415.97,415.97,22
05/23/2001,12:09,418.31,418.31,418.31,418.31,22
05/23/2001,12:17,416.66,416.66,416.66,416.66,44
05/23/2001,12:20,417.66,417.66,417.66,417.66,44
05/23/2001,12:27,417.02,417.02,417.02,417.02,44
05/23/2001,12:35,417.16,417.16,417.16,417.16,44
05/23/2001,12:53,418.21,418.21,418.21,418.21,44
05/23/2001,12:54,418.21,418.21,418.21,418.21,175
05/23/2001,13:01,418.4,418.4,418.4,418.4,66
05/23/2001,13:19,416.7,416.7,416.7,416.7,22
05/23/2001,13:57,418.03,418.03,418.03,418.03,109
05/23/2001,14:11,416.43,416.43,416.43,416.43,87
05/23/2001,14:12,415.97,415.97,415.97,415.97,87
05/23/2001,14:21,415.06,415.06,415.06,415.06,44
05/23/2001,14:25,415.19,415.19,415.19,415.19,109
05/23/2001,14:26,416.25,416.25,416.25,416.25,219
05/23/2001,14:27,416.2,416.2,416.2,416.2,328
05/23/2001,14:59,415.83,415.83,415.83,415.83,2185
05/23/2001,15:02,416.02,416.02,416.02,416.02,22
05/23/2001,15:23,415.29,415.29,415.29,415.29,44
05/23/2001,15:24,415.29,415.29,415.29,415.29,66
05/23/2001,15:30,415.06,415.06,415.06,415.06,219
05/23/2001,15:32,414.6,414.6,414.6,414.6,437
05/23/2001,15:37,414.55,414.55,414.23,414.55,109
05/23/2001,15:38,414.55,414.55,414.55,414.55,22
05/23/2001,15:43,414.64,414.64,414.64,414.64,22
05/23/2001,15:47,415.29,415.29,415.29,415.29,22
05/23/2001,15:57,415.29,415.29,415.29,415.29,87
05/23/2001,15:59,415.29,415.29,415.29,415.29,44
05/24/2001,09:37,414.46,414.46,414.46,414.46,1311
05/24/2001,09:39,409.57,409.57,409.57,409.57,481
05/24/2001,09:43,408.19,408.19,407.73,407.73,9178
05/24/2001,09:45,406.41,406.41,406.13,406.13,2185
05/24/2001,09:47,405.45,405.45,405.45,405.45,1093
05/24/2001,09:48,405.31,405.31,405.31,405.31,2185
05/24/2001,09:50,403.84,403.84,403.84,403.84,3278
05/24/2001,09:52,404.81,404.9,404.81,404.9,524
05/24/2001,09:53,404.76,404.76,404.76,404.76,3933
05/24/2001,09:54,404.76,404.76,404.76,404.76,22
05/24/2001,09:55,405.9,405.9,405.9,405.9,10926
05/24/2001,09:56,405.81,406.13,405.81,406.13,13614
05/24/2001,09:58,406.36,406.36,406.36,406.36,328
05/24/2001,09:59,406.36,406.59,406.36,406.59,459
05/24/2001,10:00,406.59,406.59,406.13,406.13,66
05/24/2001,10:01,406.04,406.04,406.04,406.04,22
05/24/2001,10:04,404.9,404.9,404.9,404.9,22
05/24/2001,10:05,405.68,405.68,405.68,405.68,22
05/24/2001,10:07,406.87,406.87,406.87,406.87,22
05/24/2001,10:08,407.6,407.6,407.6,407.6,22
05/24/2001,10:13,406.73,406.73,406.73,406.73,1093
05/24/2001,10:17,407,407,407,407,371
05/24/2001,10:23,405.54,405.54,405.54,405.54,10926
05/24/2001,10:31,405.22,405.22,405.22,405.22,66
05/24/2001,10:32,405.72,405.72,405.72,405.72,87
05/24/2001,10:37,405.77,405.77,405.77,405.77,22
05/24/2001,10:38,405.03,405.03,405.03,405.03,44
05/24/2001,10:41,404.76,404.76,404.76,404.76,22
05/24/2001,10:46,404.21,404.21,404.21,404.21,350
05/24/2001,10:53,404.26,404.26,404.26,404.26,22
05/24/2001,10:56,404.53,404.53,404.53,404.53,1093
05/24/2001,10:57,404.3,404.3,404.3,404.3,1093
05/24/2001,10:59,404.53,404.53,404.53,404.53,656
05/24/2001,11:03,404.99,404.99,404.99,404.99,219
05/24/2001,11:04,404.99,404.99,404.99,404.99,1748
05/24/2001,11:11,404.99,404.99,404.99,404.99,1093
05/24/2001,11:12,404.53,404.81,404.53,404.81,2185
05/24/2001,11:13,404.53,404.53,404.53,404.53,4370
05/24/2001,11:15,404.12,404.12,404.12,404.12,87
05/24/2001,11:18,405.72,405.72,405.72,405.72,109
05/24/2001,11:20,405.72,405.72,405.72,405.72,765
05/24/2001,11:21,405.68,405.68,405.68,405.68,787
05/24/2001,11:24,405.22,405.22,405.22,405.22,2185
05/24/2001,11:25,405.22,405.22,405.22,405.22,3278
05/24/2001,11:28,406.13,406.13,406.13,406.13,22
05/24/2001,11:34,405.49,405.49,405.49,405.49,44
05/24/2001,11:35,405.45,405.45,405.45,405.45,1093
05/24/2001,11:39,405.77,405.77,405.77,405.77,5463
05/24/2001,11:42,406.36,406.36,406.27,406.27,5900
05/24/2001,11:48,406.82,406.82,406.82,406.82,5507
05/24/2001,12:16,406.36,406.45,406.36,406.45,131
05/24/2001,12:40,406.82,406.82,406.82,406.82,109
05/24/2001,12:42,407.55,407.78,407.55,407.78,2841
05/24/2001,12:45,408.47,408.47,408.47,408.47,1093
05/24/2001,12:50,406.82,407,406.82,407,481
05/24/2001,13:41,404.99,404.99,404.99,404.99,44
05/24/2001,13:58,405.22,405.22,405.22,405.22,22
05/24/2001,13:59,404.44,404.44,404.44,404.44,437
05/24/2001,14:02,405.35,405.35,405.35,405.35,437
05/24/2001,14:11,404.49,404.49,404.49,404.49,2185
05/24/2001,14:16,404.07,404.07,404.07,404.07,22
05/24/2001,14:31,403.57,403.57,403.57,403.57,22
05/24/2001,14:39,404.49,404.49,404.49,404.49,22
05/24/2001,14:42,404.85,404.85,404.85,404.85,22
05/24/2001,14:52,403.84,403.84,403.84,403.84,22
05/24/2001,15:02,404.76,404.76,404.76,404.76,131
05/24/2001,15:04,404.76,404.76,404.76,404.76,546
05/24/2001,15:13,405.22,405.22,405.22,405.22,1311
05/24/2001,15:15,404.94,404.94,404.94,404.94,22
05/24/2001,15:25,404.9,404.9,404.9,404.9,437
05/24/2001,15:26,404.99,405.08,404.99,405.08,1311
05/24/2001,15:35,405.22,405.22,405.22,405.22,1311
05/24/2001,15:40,405.22,405.22,405.22,405.22,1311
05/24/2001,15:41,405.9,405.9,405.9,405.9,219
05/24/2001,15:42,405.68,405.68,405.68,405.68,4939
05/24/2001,15:44,406.36,406.36,405.17,405.17,590
05/24/2001,15:48,405.9,405.9,405.9,405.9,1311
05/24/2001,15:55,405.9,405.9,405.9,405.9,699
05/24/2001,15:56,405.9,405.9,405.9,405.9,612
05/24/2001,15:57,406.32,406.32,406.32,406.32,22
05/24/2001,15:59,405.63,405.63,405.63,405.63,44
05/25/2001,09:39,410.02,410.02,410.02,410.02,87
05/25/2001,09:44,409.75,409.75,409.75,409.75,22
05/25/2001,09:48,409.38,409.38,409.38,409.38,437
05/25/2001,09:50,410.76,410.76,410.76,410.76,44
05/25/2001,09:51,409.93,409.93,409.93,409.93,22
05/25/2001,10:10,411.85,411.85,411.85,411.85,109
05/25/2001,10:21,412.77,412.77,412.77,412.77,219
05/25/2001,10:40,414.74,414.74,414.74,414.74,3059
05/25/2001,10:46,415.29,415.29,415.29,415.29,2185
05/25/2001,11:06,414.32,414.32,414.32,414.32,87
05/25/2001,11:08,414.23,414.23,414.23,414.23,22
05/25/2001,11:27,415.06,415.06,415.06,415.06,87
05/25/2001,11:31,414.83,414.83,414.83,414.83,22
05/25/2001,11:33,415.65,415.65,415.65,415.65,22
05/25/2001,11:44,416.02,416.02,416.02,416.02,1158
05/25/2001,11:47,415.93,415.93,415.93,415.93,66
05/25/2001,11:51,417.25,417.25,417.25,417.25,2185
05/25/2001,11:56,417.12,417.25,417.12,417.25,590
05/25/2001,12:00,417.62,417.62,417.62,417.62,22
05/25/2001,12:01,417.12,417.12,417.12,417.12,4917
05/25/2001,12:07,416.02,416.02,416.02,416.02,219
05/25/2001,12:14,416.52,416.52,416.52,416.52,44
05/25/2001,12:26,415.93,415.93,415.93,415.93,22
05/25/2001,12:33,415.29,415.29,415.29,415.29,44
05/25/2001,12:40,416.2,416.2,416.2,416.2,22
05/25/2001,13:39,415.24,415.24,415.24,415.24,109
05/25/2001,13:54,416.11,416.11,416.11,416.11,22
05/25/2001,13:58,416.38,416.38,416.38,416.38,87
05/25/2001,14:10,415.47,415.47,415.47,415.47,22
05/25/2001,14:14,415.06,415.06,415.06,415.06,6556
05/25/2001,14:16,415.38,415.38,415.38,415.38,328
05/25/2001,15:10,413.91,413.91,413.91,413.91,219
05/25/2001,15:17,413.64,413.64,413.64,413.64,22
05/25/2001,15:31,412.31,412.31,412.31,412.31,153
05/25/2001,15:46,411.72,411.72,411.72,411.72,22
05/25/2001,15:47,412.86,412.86,412.86,412.86,66
05/25/2001,15:58,411.85,411.85,411.85,411.85,44
05/25/2001,15:59,411.85,411.85,411.85,411.85,5463
05/29/2001,09:38,416.43,416.43,416.43,416.43,262
05/29/2001,09:48,416.8,416.8,416.8,416.8,109
05/29/2001,09:50,415.74,415.74,415.74,415.74,66
05/29/2001,09:51,416.06,416.06,416.06,416.06,1093
05/29/2001,09:54,414.96,414.96,414.96,414.96,22
05/29/2001,09:58,413,413,413,413,1202
05/29/2001,10:00,413.59,413.59,413.59,413.59,131
05/29/2001,10:06,412.26,412.26,412.26,412.26,219
05/29/2001,10:08,411.72,411.72,411.72,411.72,219
05/29/2001,10:18,409.38,409.38,409.38,409.38,437
05/29/2001,10:20,409.43,409.43,409.43,409.43,1093
05/29/2001,10:23,409.11,409.11,409.11,409.11,219
05/29/2001,10:25,408.97,408.97,408.97,408.97,219
05/29/2001,10:28,408.1,408.1,408.1,408.1,219
05/29/2001,10:29,407.37,407.37,407.37,407.37,66
05/29/2001,10:33,407.28,407.28,407.28,407.28,5485
05/29/2001,10:34,407.46,407.46,407.46,407.46,328
05/29/2001,10:35,407.28,407.28,407.28,407.28,5463
05/29/2001,10:37,407.28,407.28,407.28,407.28,1093
05/29/2001,10:38,406.59,406.59,406.59,406.59,1093
05/29/2001,10:41,406.36,406.36,406.36,406.36,5463
05/29/2001,10:43,406.82,406.82,406.82,406.82,1093
05/29/2001,10:44,406.82,406.82,406.82,406.82,4698
05/29/2001,10:47,407.51,407.51,407.51,407.51,328
05/29/2001,11:00,407.96,407.96,407.96,407.96,437
05/29/2001,11:13,409.2,409.2,409.2,409.2,44
05/29/2001,11:20,409.57,409.57,409.57,409.57,66
05/29/2001,11:25,410.85,410.85,410.85,410.85,328
05/29/2001,11:26,410.75,410.75,410.75,410.75,44
05/29/2001,11:35,411.58,411.58,411.58,411.58,66
05/29/2001,11:36,411.58,411.58,411.58,411.58,437
05/29/2001,11:37,411.58,411.58,410.8,410.8,546
05/29/2001,11:43,411.21,411.21,411.21,411.21,87
05/29/2001,11:56,410.98,410.98,410.98,410.98,219
05/29/2001,12:54,410.94,410.94,410.94,410.94,22
05/29/2001,13:11,410.48,410.48,410.48,410.48,240
05/29/2001,13:21,408.79,408.79,408.79,408.79,10926
05/29/2001,13:30,407.96,407.96,407.96,407.96,22
05/29/2001,13:33,408.19,408.19,408.19,408.19,306
05/29/2001,13:42,407.28,407.28,407.28,407.28,1093
05/29/2001,13:48,407.28,407.28,407.28,407.28,1093
05/29/2001,14:02,407.28,407.28,407.28,407.28,109
05/29/2001,14:07,406.82,406.82,406.82,406.82,109
05/29/2001,14:59,406.36,406.36,406.36,406.36,22
05/29/2001,15:00,406.45,406.45,406.45,406.45,22
05/29/2001,15:02,407.51,407.51,407.51,407.51,371
05/29/2001,15:04,407.51,407.51,407.51,407.51,22
05/29/2001,15:06,408.1,408.1,408.1,408.1,44
05/29/2001,15:15,407.51,407.51,407.51,407.51,87
05/29/2001,15:17,407.83,407.83,407.83,407.83,87
05/29/2001,15:18,407.28,407.28,407.28,407.28,765
05/29/2001,15:29,407.73,407.73,407.73,407.73,1027
05/29/2001,15:34,407.55,407.55,407.55,407.55,109
05/29/2001,15:35,407.69,407.69,407.69,407.69,109
05/29/2001,15:41,407.87,407.87,407.87,407.87,22
05/29/2001,15:56,408.19,408.19,408.19,408.19,328
05/30/2001,09:45,402.72,402.72,402.72,402.72,568
05/30/2001,09:47,402.31,402.68,402.31,402.68,874
05/30/2001,09:48,401.35,401.35,401.35,401.35,437
05/30/2001,09:51,399.43,400.44,399.43,399.43,3234
05/30/2001,09:53,400.02,400.02,399.43,399.43,721
05/30/2001,09:54,398.74,398.74,398.74,398.74,2753
05/30/2001,09:55,398.15,398.15,398.15,398.15,66
05/30/2001,09:56,397.05,397.05,397.05,397.05,109
05/30/2001,09:59,395.86,396.5,395.86,395.86,11800
05/30/2001,10:00,395.86,395.86,395.86,395.86,109
05/30/2001,10:01,394.94,394.94,394.94,394.94,131
05/30/2001,10:02,394.94,394.94,394.94,394.94,306
05/30/2001,10:03,394.94,394.94,394.71,394.71,1967
05/30/2001,10:04,395.4,395.4,395.4,395.4,503
05/30/2001,10:05,396.77,397,396.77,397,175
05/30/2001,10:06,396.77,397,396.77,397,350
05/30/2001,10:07,396.64,396.64,396.64,396.64,22
05/30/2001,10:10,395.86,395.86,395.86,395.86,2819
05/30/2001,10:11,396.77,396.77,396.77,396.77,656
05/30/2001,10:14,396.77,396.77,396.77,396.77,87
05/30/2001,10:23,396.27,396.27,396.27,396.27,2185
05/30/2001,10:25,395.4,395.4,395.4,395.4,22
05/30/2001,10:26,395.81,395.81,395.81,395.81,2294
05/30/2001,10:27,395.86,395.86,395.86,395.86,656
05/30/2001,10:30,396.22,396.32,396.22,396.32,1748
05/30/2001,10:31,396.32,396.55,396.32,396.55,1333
05/30/2001,10:34,396.55,396.55,396.55,396.55,66
05/30/2001,10:38,396.32,396.32,396.32,396.32,874
05/30/2001,10:43,396.36,396.36,396.36,396.36,1311
05/30/2001,10:45,396.77,396.77,396.55,396.55,1355
05/30/2001,10:52,396.91,396.91,396.91,396.91,10926
05/30/2001,10:53,396.32,396.32,396.32,396.32,2185
05/30/2001,10:56,395.68,395.68,395.68,395.68,22
05/30/2001,10:58,396.27,396.32,396.27,396.32,2622
05/30/2001,10:59,396.32,396.32,396.32,396.32,874
05/30/2001,11:00,396.32,396.32,396.32,396.32,874
05/30/2001,11:02,396.82,396.82,396.82,396.82,22
05/30/2001,11:03,396.32,396.32,396.32,396.32,1311
05/30/2001,11:14,395.72,395.72,395.72,395.72,22
05/30/2001,11:24,395.31,395.31,395.31,395.31,44
05/30/2001,11:34,396.32,396.32,396.32,396.32,656
05/30/2001,11:37,396.32,396.32,395.86,395.86,765
05/30/2001,11:48,396.55,396.55,396.55,396.55,656
05/30/2001,11:57,396.09,396.09,395.95,395.95,175
05/30/2001,12:05,397.19,397.19,397.19,397.19,22
05/30/2001,12:12,396.13,396.13,396.13,396.13,656
05/30/2001,12:43,397.05,397.05,397.05,397.05,1420
05/30/2001,13:16,395.63,395.63,395.63,395.63,22
05/30/2001,13:25,395.63,396.41,395.63,396.41,109
05/30/2001,13:31,396.27,396.27,396.27,396.27,22
05/30/2001,13:38,395.63,395.63,395.63,395.63,153
05/30/2001,13:44,394.99,394.99,394.99,394.99,66
05/30/2001,14:02,393.57,393.57,393.57,393.57,2185
05/30/2001,14:04,394.49,394.71,394.49,394.71,4370
05/30/2001,14:09,395.17,395.17,395.17,395.17,22
05/30/2001,14:11,395.17,395.17,395.17,395.17,1945
05/30/2001,14:14,396.04,396.04,396.04,396.04,44
05/30/2001,14:27,395.95,395.95,395.95,395.95,22
05/30/2001,14:35,397.92,397.92,397.92,397.92,44
05/30/2001,14:46,397.46,397.46,397.46,397.46,109
05/30/2001,14:47,397.28,397.28,397.28,397.28,22
05/30/2001,14:56,398.15,398.15,398.15,398.15,109
05/30/2001,15:16,399.29,399.29,399.29,399.29,22
05/30/2001,15:18,399.2,399.2,399.2,399.2,22
05/30/2001,15:27,399.89,399.89,399.89,399.89,22
05/30/2001,15:33,399.61,399.61,399.61,399.61,1595
05/30/2001,15:40,399.7,399.7,399.52,399.52,44
05/30/2001,15:41,399.75,399.75,399.75,399.75,44
05/30/2001,15:43,399.75,399.75,399.75,399.75,44
05/30/2001,15:45,399.52,399.52,399.52,399.52,44
05/30/2001,15:47,398.83,398.83,398.83,398.83,44
05/30/2001,15:49,399.34,399.34,399.34,399.34,22
05/31/2001,09:47,402.27,402.27,402.27,402.27,66
05/31/2001,09:48,401.12,401.12,401.12,401.12,656
05/31/2001,09:50,401.17,401.17,401.17,401.17,437
05/31/2001,09:52,398.92,398.92,398.92,398.92,437
05/31/2001,09:54,398.15,398.15,398.15,398.15,22
05/31/2001,10:00,397.23,397.23,397.23,397.23,109
05/31/2001,10:04,397.14,397.14,397.14,397.14,918
05/31/2001,10:08,396.64,396.64,396.64,396.64,44
05/31/2001,10:11,397.09,397.09,397.09,397.09,262
05/31/2001,10:15,397.23,397.23,397.23,397.23,44
05/31/2001,10:19,397.23,397.23,397,397,546
05/31/2001,10:20,395.81,395.81,395.81,395.81,219
05/31/2001,10:24,395.54,395.54,395.54,395.54,66
05/31/2001,10:41,393.57,393.57,393.57,393.57,262
05/31/2001,10:43,394.35,394.35,394.35,394.35,131
05/31/2001,10:46,393.57,393.57,393.57,393.57,634
05/31/2001,10:57,394.39,394.39,394.39,394.39,219
05/31/2001,11:14,393.62,393.62,393.62,393.62,765
05/31/2001,11:26,394.94,394.94,394.94,394.94,437
05/31/2001,11:27,395.4,395.4,395.4,395.4,328
05/31/2001,11:40,397.19,397.19,397.19,397.19,22
05/31/2001,11:44,397.23,397.23,397.23,397.23,219
05/31/2001,11:46,397.23,397.23,397.23,397.23,66
05/31/2001,11:55,399.93,399.93,399.93,399.93,109
05/31/2001,12:23,401.72,401.72,401.72,401.72,109
05/31/2001,12:26,401.81,401.81,401.81,401.81,109
05/31/2001,12:33,402.27,402.27,402.27,402.27,109
05/31/2001,12:37,403.18,403.18,403.18,403.18,22
05/31/2001,12:50,403.78,403.78,403.78,403.78,109
05/31/2001,12:51,404.51,404.51,404.51,404.51,219
05/31/2001,13:16,404.28,404.28,404.28,404.28,22
05/31/2001,13:45,406.7,406.7,406.7,406.7,437
05/31/2001,13:46,406.66,406.66,405.93,405.93,1748
05/31/2001,13:49,406.84,406.84,405.56,405.56,44
05/31/2001,13:50,406.66,406.66,406.66,406.66,22
05/31/2001,13:57,405.97,405.97,405.97,405.97,109
05/31/2001,14:01,405.74,405.74,405.74,405.74,328
05/31/2001,14:21,405.84,405.84,405.84,405.84,219
05/31/2001,14:27,405.38,405.38,405.38,405.38,109
05/31/2001,14:37,406.48,406.48,406.48,406.48,22
05/31/2001,14:46,406.75,406.75,406.75,406.75,109
05/31/2001,14:48,406.02,406.38,406.02,406.38,44
05/31/2001,14:54,406.29,406.29,406.29,406.29,459
05/31/2001,15:05,407.07,407.07,407.07,407.07,109
05/31/2001,15:32,405.1,405.1,405.1,405.1,415
05/31/2001,15:37,404.05,404.05,404.05,404.05,219
05/31/2001,15:43,405.06,405.06,405.06,405.06,219
05/31/2001,15:44,404.32,404.32,404.32,404.32,109
05/31/2001,15:45,403.73,403.73,403.73,403.73,44
05/31/2001,15:56,405.61,405.61,405.61,405.61,22
06/01/2001,09:39,407.77,407.77,407.77,407.77,175
06/01/2001,09:42,404.57,404.57,404.57,404.57,22
06/01/2001,09:43,405.53,405.53,405.53,405.53,66
06/01/2001,09:46,405.53,405.53,405.53,405.53,240
06/01/2001,09:56,402.74,402.74,402.74,402.74,87
06/01/2001,10:03,400.77,400.77,400.77,400.77,44
06/01/2001,10:08,399.67,399.67,399.67,399.67,66
06/01/2001,11:23,401.41,401.41,401.41,401.41,66
06/01/2001,11:59,402.51,402.51,402.51,402.51,437
06/01/2001,12:11,401.59,401.59,401.59,401.59,44
06/01/2001,12:19,402.51,402.51,402.51,402.51,22
06/01/2001,13:05,402.74,402.74,402.74,402.74,44
06/01/2001,13:12,403.74,403.74,403.74,403.74,44
06/01/2001,13:22,402.74,402.74,402.74,402.74,328
06/01/2001,13:23,403.38,403.38,403.38,403.38,66
06/01/2001,14:27,403.01,403.01,403.01,403.01,22
06/01/2001,15:04,404.48,404.48,404.48,404.48,240
06/01/2001,15:05,404.52,404.52,404.52,404.52,66
06/01/2001,15:07,404.48,404.48,404.48,404.48,1224
06/01/2001,15:08,404.66,404.66,404.66,404.66,983
06/01/2001,15:36,403.42,403.42,403.42,403.42,44
06/01/2001,15:49,402.74,402.74,402.74,402.74,66
06/04/2001,09:41,415.1,415.1,415.1,415.1,4390
06/04/2001,09:42,415.1,415.1,415.1,415.1,22
06/04/2001,09:43,413.95,413.95,413.95,413.95,218
06/04/2001,09:45,413.04,413.04,413.04,413.04,546
06/04/2001,09:46,415.1,415.1,414.64,414.64,131
06/04/2001,09:47,414.18,415.1,414.18,415.1,24066
06/04/2001,09:50,415.1,415.1,415.1,415.1,1201
06/04/2001,09:51,415.33,415.33,415.33,415.33,764
06/04/2001,09:52,416.47,416.47,415.69,416.01,28281
06/04/2001,09:57,416.7,416.7,416.7,416.7,4368
06/04/2001,09:58,416.7,416.7,416.7,416.7,218
06/04/2001,09:59,416.7,416.7,416.33,416.33,5460
06/04/2001,10:03,416.7,416.7,416.7,416.7,1965
06/04/2001,10:04,417.29,417.29,417.29,417.29,437
06/04/2001,10:11,416.7,417.34,416.7,417.34,459
06/04/2001,10:13,417.84,418.07,417.84,418.07,480
06/04/2001,10:18,416.93,416.93,416.93,416.93,437
06/04/2001,10:19,416.93,416.93,416.93,416.93,66
06/04/2001,10:29,416.42,416.42,416.42,416.42,66
06/04/2001,10:33,414.78,414.78,414.78,414.78,153
06/04/2001,10:35,414.41,415.33,414.41,415.33,240
06/04/2001,10:36,415.33,415.33,415.33,415.33,44
06/04/2001,10:39,415.1,415.1,415.1,415.1,23149
06/04/2001,10:42,414.5,414.5,414.5,414.5,109
06/04/2001,10:45,415.33,415.33,415.33,415.33,437
06/04/2001,10:46,415.33,415.33,415.28,415.33,939
06/04/2001,10:47,415.33,415.33,415.33,415.33,874
06/04/2001,10:52,415.6,415.6,415.6,415.6,655
06/04/2001,10:56,415.6,415.6,415.6,415.6,22
06/04/2001,10:58,416.56,416.56,416.56,416.56,109
06/04/2001,11:11,415.33,415.33,415.33,415.33,131
06/04/2001,11:12,416.24,416.24,416.24,416.24,44
06/04/2001,11:26,414.55,414.55,414.55,414.55,1092
06/04/2001,11:31,415.55,416.1,415.55,415.55,15724
06/04/2001,11:52,415.87,415.92,415.87,415.92,1092
06/04/2001,11:53,415.78,415.78,415.78,415.78,5460
06/04/2001,11:54,415.78,415.78,415.78,415.78,5460
06/04/2001,11:56,416.38,416.38,416.38,416.38,22
06/04/2001,11:58,416.56,416.56,415.78,415.78,1114
06/04/2001,12:05,415.28,415.28,415.28,415.28,87
06/04/2001,12:06,415.28,415.28,415.28,415.28,87
06/04/2001,12:09,416.24,416.24,416.24,416.24,44
06/04/2001,12:21,416.47,416.47,416.47,416.47,66
06/04/2001,12:39,415.55,415.55,415.55,415.55,1092
06/04/2001,12:44,415.87,415.87,415.87,415.87,22
06/04/2001,12:49,414.87,414.87,414.87,414.87,218
06/04/2001,12:50,415,415,415,415,22
06/04/2001,12:54,414.32,414.32,414.32,414.32,22
06/04/2001,12:55,414.32,414.32,414.32,414.32,66
06/04/2001,13:00,413.13,413.13,413.08,413.08,655
06/04/2001,13:05,414.18,414.18,413.86,413.86,3057
06/04/2001,13:22,413.72,413.72,413.72,413.72,655
06/04/2001,13:35,413.08,413.08,413.04,413.04,66
06/04/2001,13:40,414.04,414.04,414.04,414.04,22
06/04/2001,13:41,413.04,413.04,413.04,413.04,87
06/04/2001,14:00,413.13,413.13,413.13,413.13,22
06/04/2001,14:03,413.13,413.13,413.13,413.13,66
06/04/2001,14:04,414.09,414.09,414.09,414.09,437
06/04/2001,14:09,414.41,414.41,414.41,414.41,22
06/04/2001,14:11,414.64,414.64,414.64,414.64,22
06/04/2001,14:12,413.91,413.91,413.91,413.91,349
06/04/2001,14:17,413.49,413.49,413.49,413.49,153
06/04/2001,14:18,413.49,413.58,413.49,413.58,5634
06/04/2001,14:22,413.31,413.31,413.31,413.31,87
06/04/2001,14:23,413.72,413.72,413.72,413.72,44
06/04/2001,14:26,413.72,413.77,413.72,413.77,1179
06/04/2001,14:31,413.04,413.04,413.04,413.04,328
06/04/2001,14:33,413.31,413.31,413.31,413.31,437
06/04/2001,14:38,412.12,412.12,412.12,412.12,66
06/04/2001,14:47,412.58,412.58,412.58,412.58,3276
06/04/2001,14:58,412.12,412.12,412.12,412.12,44
06/04/2001,15:15,412.12,412.12,412.12,412.12,22
06/04/2001,15:33,411.16,411.16,411.16,411.16,2184
06/04/2001,15:38,412.03,412.03,412.03,412.03,66
06/04/2001,15:39,412.03,412.03,412.03,412.03,87
06/05/2001,09:47,405.16,405.16,405.16,405.16,22
06/05/2001,09:49,406.17,406.17,406.17,406.17,44
06/05/2001,09:52,407.54,407.54,405.94,406.17,5787
06/05/2001,09:56,409.42,409.42,409.42,409.42,44
06/05/2001,10:02,407.95,407.95,407.95,407.95,764
06/05/2001,10:05,406.99,406.99,406.99,406.99,328
06/05/2001,10:06,407.08,407.08,407.08,407.08,218
06/05/2001,10:07,408.14,408.18,408.14,408.18,764
06/05/2001,10:08,408.18,408.18,408.18,408.18,546
06/05/2001,10:21,406.81,406.81,406.81,406.81,22
06/05/2001,10:23,406.9,406.9,406.9,406.9,153
06/05/2001,10:29,407.45,407.45,407.45,407.45,437
06/05/2001,10:33,408.46,408.46,408.46,408.46,87
06/05/2001,10:35,408.14,408.14,408.14,408.14,437
06/05/2001,10:36,408.14,408.14,408.14,408.14,1092
06/05/2001,10:44,408.69,408.69,408.69,408.69,5460
06/05/2001,10:57,409.05,409.05,409.05,409.05,22
06/05/2001,11:02,409.6,409.6,409.6,409.6,22
06/05/2001,11:20,409.65,409.83,409.65,409.83,5350
06/05/2001,11:34,410.93,410.93,410.93,410.93,22
06/05/2001,11:41,411.62,411.62,411.62,411.62,5460
06/05/2001,11:44,413.49,413.49,413.49,413.49,22
06/05/2001,11:45,413.95,413.95,413.95,413.95,66
06/05/2001,11:50,412.76,412.76,412.76,412.76,852
06/05/2001,11:52,412.44,412.67,412.44,412.67,4914
06/05/2001,11:57,413.04,413.04,413.04,413.04,66
06/05/2001,12:01,413.72,413.72,413.72,413.72,22
06/05/2001,12:15,413.13,413.13,413.13,413.13,44
06/05/2001,12:38,415.51,415.51,415.51,415.51,109
06/05/2001,12:39,414.91,414.91,414.91,414.91,2184
06/05/2001,12:40,414.64,414.64,414.64,414.64,9936
06/05/2001,12:47,414.82,414.82,414.82,414.82,3276
06/05/2001,13:02,414.13,414.13,414.13,414.13,22
06/05/2001,13:41,411.25,411.25,411.25,411.25,218
06/05/2001,13:44,412.21,412.21,412.21,412.21,218
06/05/2001,14:08,413.68,413.68,413.68,413.68,22
06/05/2001,14:23,412.03,412.03,412.03,412.03,437
06/05/2001,14:24,412.03,412.39,412.03,412.39,502
06/05/2001,14:27,412.03,412.03,412.03,412.03,22
06/05/2001,15:03,411.34,411.34,411.34,411.34,437
06/05/2001,15:24,412.81,412.81,412.81,412.81,44
06/05/2001,15:32,412.62,412.62,412.62,412.62,22
06/05/2001,15:35,412.62,412.62,412.62,412.62,175
06/05/2001,15:49,412.17,412.17,412.17,412.17,44
06/05/2001,15:51,413.17,413.17,413.17,413.17,437
06/05/2001,15:54,412.35,412.35,412.35,412.35,22
06/06/2001,09:44,399.07,399.07,399.07,399.07,175
06/06/2001,09:47,399.94,399.94,399.94,399.94,22
06/06/2001,09:49,398.57,398.57,398.57,398.57,437
06/06/2001,09:54,397.01,397.01,397.01,397.01,218
06/06/2001,09:55,396.6,396.6,396.6,396.6,44
06/06/2001,09:56,397.33,397.33,397.33,397.33,22
06/06/2001,09:57,397.92,397.92,397.92,397.92,22
06/06/2001,10:04,396.64,396.64,396.64,396.64,131
06/06/2001,10:06,397.24,397.24,397.24,397.24,66
06/06/2001,10:09,397.37,397.37,397.37,397.37,437
06/06/2001,10:14,397.24,397.24,396.78,396.78,1114
06/06/2001,10:15,396.78,396.78,396.78,396.78,22
06/06/2001,10:18,396.32,396.32,396.32,396.32,109
06/06/2001,10:22,397.01,397.01,397.01,397.01,22
06/06/2001,10:26,397.01,397.01,397.01,397.01,22
06/06/2001,10:29,398.15,398.15,398.15,398.15,175
06/06/2001,10:31,398.57,398.57,398.57,398.57,22
06/06/2001,10:47,397.28,397.28,397.28,397.28,44
06/06/2001,10:56,397.28,397.28,397.28,397.28,22
06/06/2001,11:07,397.88,397.88,397.88,397.88,328
06/06/2001,11:08,397.88,397.88,397.88,397.88,109
06/06/2001,11:10,398.52,398.52,398.52,398.52,131
06/06/2001,11:11,397.01,397.01,397.01,397.01,22
06/06/2001,11:12,398.06,398.06,398.06,398.06,22
06/06/2001,11:19,398.34,398.34,398.34,398.34,66
06/06/2001,11:56,398.15,398.15,398.15,398.15,44
06/06/2001,11:59,397.51,397.51,397.51,397.51,22
06/06/2001,12:04,397.47,397.47,397.47,397.47,66
06/06/2001,12:10,397.7,397.7,397.7,397.7,22
06/06/2001,12:26,396.73,396.73,396.73,396.73,437
06/06/2001,12:30,396.73,396.73,396.73,396.73,44
06/06/2001,12:32,396.55,396.55,396.55,396.55,22
06/06/2001,12:34,396.09,396.09,396.09,396.09,546
06/06/2001,12:37,395.41,395.41,395.41,395.41,109
06/06/2001,12:38,395.13,395.13,395.13,395.13,437
06/06/2001,12:42,396.05,396.05,396.05,396.05,22
06/06/2001,12:44,396.09,396.09,396.09,396.09,328
06/06/2001,12:57,397.24,397.24,397.24,397.24,22
06/06/2001,13:03,396.83,396.83,396.83,396.83,22
06/06/2001,13:12,397.79,397.79,397.79,397.79,306
06/06/2001,13:29,398.06,398.06,398.06,398.06,22
06/06/2001,13:31,398.06,398.06,398.06,398.06,22
06/06/2001,13:37,397.92,397.92,397.92,397.92,2184
06/06/2001,13:42,396.83,396.83,396.83,396.83,2184
06/06/2001,13:50,396.83,396.83,396.83,396.83,66
06/06/2001,14:06,397.01,397.01,397.01,397.01,437
06/06/2001,14:08,396.5,396.5,396.5,396.5,437
06/06/2001,14:28,394.81,394.81,394.81,394.81,218
06/06/2001,14:35,395.04,395.04,395.04,395.04,22
06/06/2001,14:37,393.62,393.62,393.62,393.62,44
06/06/2001,14:41,393.62,393.62,393.62,393.62,437
06/06/2001,14:45,393.67,393.67,393.67,393.67,218
06/06/2001,14:46,394.49,394.49,394.49,394.49,22
06/06/2001,14:49,394.49,394.49,394.49,394.49,44
06/06/2001,14:55,393.89,393.89,393.89,393.89,328
06/06/2001,14:58,394.49,394.49,394.49,394.49,2511
06/06/2001,15:02,393.57,393.57,393.57,393.57,437
06/06/2001,15:05,393.99,393.99,393.99,393.99,22
06/06/2001,15:11,393.34,393.34,393.34,393.34,218
06/06/2001,15:15,392.29,392.29,392.29,392.29,218
06/06/2001,15:16,392.29,392.29,392.29,392.29,5241
06/06/2001,15:18,393.02,393.02,393.02,393.02,109
06/06/2001,15:21,393.02,393.02,393.02,393.02,22
06/06/2001,15:23,392.25,392.25,392.25,392.25,328
06/06/2001,15:26,393.02,393.02,393.02,393.02,44
06/06/2001,15:31,392.43,392.43,392.43,392.43,109
06/06/2001,15:34,392.84,392.84,392.84,392.84,218
06/06/2001,15:40,392.93,392.93,392.93,392.93,22
06/06/2001,15:47,392.38,392.38,392.38,392.38,2184
06/06/2001,15:55,392.43,392.43,392.43,392.43,437
06/06/2001,15:56,392.2,392.2,392.2,392.2,393
06/06/2001,15:57,392.43,392.43,392.43,392.43,5460
06/06/2001,15:58,392.38,392.38,392.38,392.38,393
06/06/2001,15:59,392.34,392.34,392.34,392.34,874
06/07/2001,09:38,388.39,388.39,388.39,388.39,196
06/07/2001,09:48,391.64,391.64,391.64,391.64,218
06/07/2001,09:56,390.04,390.04,390.04,390.04,436
06/07/2001,09:58,388.39,388.39,387.7,387.7,87
06/07/2001,09:59,387.24,387.65,387.24,387.65,65
06/07/2001,10:01,387.1,387.1,386.42,386.42,458
06/07/2001,10:02,386.42,387.1,386.42,387.1,546
06/07/2001,10:08,387.65,387.65,387.24,387.24,87
06/07/2001,10:10,386.55,386.55,386.55,386.55,22
06/07/2001,10:14,386.37,386.37,386.37,386.37,22
06/07/2001,10:16,386.74,387.1,386.74,387.1,65
06/07/2001,10:20,387.47,387.47,387.47,387.47,22
06/07/2001,10:27,387.29,387.29,387.29,387.29,22
06/07/2001,10:29,385.55,385.55,385.55,385.55,44
06/07/2001,10:32,385,385,385,385,349
06/07/2001,10:33,386.1,386.14,385.68,386.14,65
06/07/2001,10:41,384.49,384.49,384.49,384.49,44
06/07/2001,10:42,385.82,385.82,385.82,385.82,218
06/07/2001,10:44,386.19,386.37,386.19,386.28,1178
06/07/2001,10:49,387.43,387.43,387.43,387.43,22
06/07/2001,10:51,387.93,387.93,387.93,387.93,87
06/07/2001,10:59,386.28,386.28,386.28,386.28,109
06/07/2001,11:09,387.29,387.29,387.29,387.29,218
06/07/2001,11:13,387.98,387.98,387.98,387.98,44
06/07/2001,11:17,387.1,387.1,387.1,387.1,22
06/07/2001,11:19,387.1,387.1,387.1,387.1,22
06/07/2001,11:20,385.91,385.91,385.91,385.91,436
06/07/2001,11:27,387.47,387.47,387.47,387.47,436
06/07/2001,11:28,387.47,387.47,387.47,387.47,436
06/07/2001,11:30,388.16,388.16,388.16,388.16,22
06/07/2001,11:43,388.16,388.16,388.16,388.16,87
06/07/2001,11:54,389.76,389.76,389.76,389.76,22
06/07/2001,11:55,389.76,389.76,389.76,389.76,44
06/07/2001,11:57,390.59,390.59,390.59,390.59,22
06/07/2001,12:06,389.08,389.08,389.08,389.08,22
06/07/2001,12:10,389.85,389.85,389.85,389.85,218
06/07/2001,12:22,388.8,388.8,388.8,388.8,44
06/07/2001,12:25,389.49,389.49,389.49,389.49,22
06/07/2001,12:33,388.16,388.16,388.16,388.16,109
06/07/2001,12:45,387.29,387.29,387.29,387.29,22
06/07/2001,13:03,386.78,386.78,386.78,386.78,109
06/07/2001,13:18,386.92,386.92,386.92,386.92,109
06/07/2001,13:22,386.55,386.55,386.55,386.55,873
06/07/2001,13:26,385.82,385.82,385.82,385.82,22
06/07/2001,13:32,386.65,386.65,386.65,386.65,44
06/07/2001,13:34,386.55,386.55,386.55,386.55,65
06/07/2001,13:44,386.1,386.1,386.1,386.1,65
06/07/2001,13:47,386.37,386.37,386.37,386.37,22
06/07/2001,13:48,385.87,385.87,385.87,385.87,22
06/07/2001,13:56,385.64,385.64,385.64,385.64,87
06/07/2001,14:00,385.13,385.13,385.13,385.13,436
06/07/2001,14:03,384.26,384.26,384.26,384.26,3273
06/07/2001,14:06,385.87,385.87,385.87,385.87,22
06/07/2001,14:13,385.04,385.04,385.04,385.04,22
06/07/2001,14:18,385,385,385,385,65
06/07/2001,14:19,384.95,384.95,384.95,384.95,65
06/07/2001,14:21,384.49,384.49,384.49,384.49,218
06/07/2001,14:22,384.49,384.49,384.49,384.49,1200
06/07/2001,14:25,384.72,384.72,384.72,384.72,22
06/07/2001,14:33,383.71,383.71,383.71,383.71,22
06/07/2001,14:37,384.4,384.4,384.4,384.4,65
06/07/2001,14:38,383.67,383.67,383.67,383.67,44
06/07/2001,14:53,383.81,383.81,383.81,383.81,218
06/07/2001,14:55,383.16,383.16,383.16,383.16,218
06/07/2001,14:59,383.16,383.16,383.16,383.16,218
06/07/2001,15:01,383.12,383.12,383.12,383.12,458
06/07/2001,15:03,382.89,382.89,381.51,381.51,153
06/07/2001,15:04,382.71,382.71,382.66,382.66,65
06/07/2001,15:09,382.66,382.66,382.66,382.66,218
06/07/2001,15:10,382.57,382.57,382.57,382.57,65
06/07/2001,15:11,382.48,382.48,382.48,382.48,65
06/07/2001,15:17,381.97,381.97,381.97,381.97,458
06/07/2001,15:18,381.97,381.97,381.97,381.97,2837
06/07/2001,15:22,381.93,381.97,381.93,381.97,327
06/07/2001,15:23,381.97,381.97,381.97,381.97,109
06/07/2001,15:25,382.57,382.57,382.57,382.57,218
06/07/2001,15:33,382.66,382.66,382.66,382.66,44
06/07/2001,15:36,382.66,382.66,382.66,382.66,240
06/07/2001,15:38,382.66,382.66,382.66,382.66,109
06/07/2001,15:41,382.66,382.66,382.66,382.66,22
06/07/2001,15:45,382.2,382.2,382.2,382.2,22
06/07/2001,15:53,382.93,382.93,382.93,382.93,218
06/07/2001,15:55,382.48,382.48,382.48,382.48,87
06/08/2001,11:52,382.39,382.39,382.39,382.39,5088
06/08/2001,11:54,382.21,382.21,382.21,382.21,22
06/08/2001,11:55,381.93,381.93,381.93,381.93,437
06/08/2001,11:56,381.02,381.02,381.02,381.02,437
06/08/2001,11:57,381.02,381.02,381.02,381.02,437
06/08/2001,12:01,380.33,380.33,380.33,380.33,109
06/08/2001,12:02,380.1,380.1,380.1,380.1,22
06/08/2001,12:05,379.6,379.6,379.51,379.51,44
06/08/2001,12:07,381.02,381.02,379.19,379.19,87
06/08/2001,12:08,379.19,379.19,379.19,379.19,22
06/08/2001,12:13,377.81,377.81,377.81,377.81,437
06/08/2001,12:14,377.81,377.81,377.81,377.81,109
06/08/2001,12:23,379.69,379.69,379.69,379.69,22
06/08/2001,12:25,379.69,379.69,379.69,379.69,66
06/08/2001,12:28,379.32,379.32,379.32,379.32,437
06/08/2001,12:30,379.64,379.64,379.64,379.64,44
06/08/2001,12:40,378.96,378.96,378.96,378.96,44
06/08/2001,12:45,380.06,380.06,380.06,380.06,22
06/08/2001,12:51,380.1,380.1,380.1,380.1,44
06/08/2001,12:53,382.39,382.39,382.39,382.39,437
06/08/2001,12:54,382.16,382.16,382.16,382.16,21836
06/08/2001,12:56,381.48,381.48,381.48,381.48,22
06/08/2001,12:58,383.31,383.31,383.31,383.31,4367
06/08/2001,13:00,384.86,384.86,384.86,384.86,22
06/08/2001,13:03,384.68,384.68,384.45,384.45,240
06/08/2001,13:04,383.76,383.76,383.76,383.76,44
06/08/2001,13:24,383.76,383.76,383.76,383.76,66
06/08/2001,13:25,385.6,385.6,384.68,384.68,459
06/08/2001,13:30,383.54,383.54,383.54,383.54,175
06/08/2001,13:32,382.16,382.16,382.16,382.16,437
06/08/2001,13:37,383.95,383.95,383.95,383.95,22
06/08/2001,13:49,382.44,382.44,382.44,382.44,109
06/08/2001,14:03,384.68,384.68,384.68,384.68,87
06/08/2001,14:04,384.68,384.68,384.68,384.68,1004
06/08/2001,14:07,384.68,384.68,384.68,384.68,437
06/08/2001,14:08,384.22,384.22,384.22,384.22,218
06/08/2001,14:09,384.22,384.22,384.22,384.22,873
06/08/2001,14:11,384.22,384.22,384.22,384.22,4367
06/08/2001,14:14,383.76,383.95,383.31,383.31,480
06/08/2001,14:19,384.22,384.22,384.22,384.22,22
06/08/2001,14:20,384.22,384.22,384.22,384.22,459
06/08/2001,14:21,384.22,384.22,384.22,384.22,437
06/08/2001,14:23,384.09,384.09,384.09,384.09,22
06/08/2001,14:27,382.89,382.89,382.89,382.89,218
06/08/2001,14:31,381.7,381.7,381.7,381.7,21836
06/08/2001,14:34,381.38,381.38,381.38,381.38,437
06/08/2001,14:42,381.98,381.98,381.98,381.98,437
06/08/2001,14:53,381.48,381.48,381.48,381.48,2184
06/08/2001,14:57,381.48,381.48,381.48,381.48,22
06/08/2001,14:59,381.25,381.25,381.25,381.25,87
06/08/2001,15:05,381.25,382.12,381.25,382.12,2205
06/08/2001,15:14,381.8,381.8,381.8,381.8,44
06/08/2001,15:17,383.12,383.12,383.12,383.12,218
06/08/2001,15:18,383.4,383.4,383.4,383.4,218
06/08/2001,15:19,383.76,383.76,383.76,383.76,873
06/08/2001,15:21,383.76,383.76,383.76,383.76,218
06/08/2001,15:22,383.63,383.63,383.63,383.63,22
06/08/2001,15:23,383.81,383.81,383.81,383.81,873
06/08/2001,15:24,384.22,384.22,383.76,383.76,677
06/08/2001,15:25,383.63,383.63,383.63,383.63,437
06/08/2001,15:29,383.08,383.49,383.08,383.49,502
06/08/2001,15:36,383.63,383.63,383.63,383.63,437
06/08/2001,15:41,384.54,384.54,384.45,384.45,895
06/08/2001,15:53,384.68,384.68,384.68,384.68,655
06/08/2001,15:54,384.45,384.45,384.45,384.45,44
06/08/2001,15:58,384.68,384.68,384.68,384.68,66
06/08/2001,15:59,384.54,384.54,384.54,384.54,109
06/11/2001,09:41,386.74,386.74,386.74,386.74,44
06/11/2001,09:42,384.73,384.73,384.73,384.73,22
06/11/2001,09:49,386.97,387.02,386.97,387.02,524
06/11/2001,09:50,386.97,387.02,386.97,387.02,895
06/11/2001,09:51,386.79,386.79,386.79,386.79,437
06/11/2001,09:55,386.92,386.92,386.92,386.92,87
06/11/2001,10:02,387.52,387.52,387.52,387.52,10918
06/11/2001,10:03,388.48,388.48,388.48,388.48,22
06/11/2001,10:08,389.21,389.21,389.21,389.21,22
06/11/2001,10:09,389.17,389.17,389.17,389.17,109
06/11/2001,10:16,387.43,387.43,387.43,387.43,44
06/11/2001,10:23,386.97,386.97,386.97,386.97,2620
06/11/2001,10:25,386.33,386.33,386.33,386.33,109
06/11/2001,10:27,384.77,384.77,384.77,384.77,437
06/11/2001,10:28,384.68,384.68,384.68,384.68,262
06/11/2001,10:29,384.68,384.91,384.68,384.91,655
06/11/2001,10:31,385.14,385.14,385.14,385.14,5459
06/11/2001,10:54,384.59,384.59,384.59,384.59,22
06/11/2001,11:04,382.16,382.16,382.16,382.16,109
06/11/2001,11:08,381.84,381.84,381.7,381.7,5481
06/11/2001,11:17,381.52,381.52,381.52,381.52,22
06/11/2001,11:22,381.61,381.61,381.61,381.61,44
06/11/2001,11:24,382.39,382.76,382.39,382.76,459
06/11/2001,12:08,381.15,381.15,381.15,381.15,437
06/11/2001,12:10,380.1,380.1,380.1,380.1,218
06/11/2001,12:48,381.02,381.02,381.02,381.02,22
06/11/2001,12:55,380.97,380.97,380.97,380.97,44
06/11/2001,13:02,380.74,380.74,380.74,380.74,22
06/11/2001,13:36,380.79,380.79,380.79,380.79,44
06/11/2001,13:43,379.19,379.19,379.19,379.19,66
06/11/2001,13:48,379,379,379,379,87
06/11/2001,13:57,380.28,380.28,380.28,380.28,44
06/11/2001,14:05,379.19,379.19,379.19,379.19,66
06/11/2001,14:37,378.54,378.54,378.54,378.54,22
06/11/2001,14:38,379.41,379.41,379.41,379.41,218
06/11/2001,14:42,379.41,379.41,379.41,379.41,66
06/11/2001,15:09,381.02,381.02,381.02,381.02,240
06/11/2001,15:16,382.07,382.07,382.07,382.07,22
06/11/2001,15:20,381.89,381.89,381.89,381.89,22
06/11/2001,15:41,380.74,380.74,380.74,380.74,218
06/11/2001,15:45,381.25,381.25,381.25,381.25,44
06/12/2001,09:38,381.25,381.25,381.25,381.25,153
06/12/2001,09:40,382.39,382.39,382.39,382.39,328
06/12/2001,09:41,383.95,384.18,383.95,384.18,1310
06/12/2001,09:42,382.53,382.53,382.53,382.53,218
06/12/2001,09:45,380.56,380.56,380.56,380.56,655
06/12/2001,09:51,382.39,382.39,382.39,382.39,109
06/12/2001,09:53,382.21,382.21,382.21,382.21,873
06/12/2001,10:16,385.14,385.14,385.14,385.14,218
06/12/2001,10:35,386.24,386.24,386.24,386.24,437
06/12/2001,10:36,385.64,385.64,385.64,385.64,109
06/12/2001,10:37,385.69,385.69,385.69,385.69,437
06/12/2001,10:38,385.55,385.55,385.55,385.55,437
06/12/2001,10:39,385.55,385.55,385.55,385.55,109
06/12/2001,10:41,385.6,385.6,384.96,384.96,1550
06/12/2001,10:42,385.6,385.6,385.6,385.6,1092
06/12/2001,10:47,384.59,384.59,384.59,384.59,764
06/12/2001,10:50,383.99,383.99,383.99,383.99,109
06/12/2001,10:51,385.37,385.37,385.37,385.37,218
06/12/2001,10:53,385.37,385.37,385.37,385.37,5459
06/12/2001,10:54,386.05,386.05,386.05,386.05,5459
06/12/2001,10:55,385.51,385.51,385.51,385.51,44
06/12/2001,11:09,384.68,384.68,384.68,384.68,44
06/12/2001,11:16,384.68,384.68,384.68,384.68,131
06/12/2001,11:44,385.14,385.14,385.14,385.14,22
06/12/2001,12:28,385.64,385.64,385.64,385.64,44
06/12/2001,12:30,386.38,386.38,386.38,386.38,66
06/12/2001,12:47,387.06,387.06,387.06,387.06,5459
06/12/2001,13:05,386.97,386.97,386.97,386.97,131
06/12/2001,13:07,387.52,387.52,387.52,387.52,218
06/12/2001,13:09,387.47,387.47,387.47,387.47,218
06/12/2001,13:20,387.47,387.47,387.47,387.47,109
06/12/2001,13:58,385.83,385.83,385.83,385.83,437
06/12/2001,14:23,386.28,386.28,386.28,386.28,22
06/12/2001,14:24,386.65,386.65,386.65,386.65,218
06/12/2001,14:48,384.54,384.54,384.54,384.54,44
06/12/2001,15:03,385.69,385.69,385.69,385.69,437
06/12/2001,15:21,386.97,386.97,386.97,386.97,44
06/12/2001,15:30,388.3,388.3,388.3,388.3,44
06/12/2001,15:31,388.57,388.57,388.57,388.57,5459
06/12/2001,15:32,388.62,388.62,388.62,388.62,87
06/12/2001,15:36,388.21,388.21,388.21,388.21,44
06/12/2001,15:38,388.3,388.3,388.3,388.3,22
06/12/2001,15:43,387.43,387.43,387.43,387.43,240
06/12/2001,15:51,386.05,386.05,386.05,386.05,22
06/12/2001,15:55,386.05,386.05,386.05,386.05,22
06/12/2001,15:56,385.46,386.24,385.46,386.24,153
06/12/2001,15:57,386.6,386.6,386.6,386.6,22
06/12/2001,15:58,386.97,386.97,386.97,386.97,66
06/13/2001,09:41,395.67,395.67,395.67,395.67,590
06/13/2001,09:44,397.05,397.05,397.05,397.05,109
06/13/2001,09:50,398.83,398.83,398.83,398.83,22
06/13/2001,09:57,400.48,401.08,400.48,401.08,240
06/13/2001,09:58,399.38,399.38,399.38,399.38,437
06/13/2001,09:59,400.07,400.07,400.07,400.07,218
06/13/2001,10:00,397.23,397.23,397.23,397.23,22
06/13/2001,10:02,398.69,398.69,398.42,398.42,568
06/13/2001,10:03,398.42,398.42,398.42,398.42,218
06/13/2001,10:06,398.65,398.65,398.65,398.65,218
06/13/2001,10:07,398.97,398.97,398.97,398.97,218
06/13/2001,10:09,398.51,398.51,398.51,398.51,22
06/13/2001,10:26,396.82,396.82,396.82,396.82,44
06/13/2001,10:28,398.01,398.01,398.01,398.01,218
06/13/2001,10:29,397.32,397.32,397.32,397.32,22
06/13/2001,10:30,396.59,396.59,396.59,396.59,66
06/13/2001,10:33,395.67,395.67,395.67,395.67,66
06/13/2001,10:41,394.02,394.02,394.02,394.02,218
06/13/2001,10:47,393.84,393.84,393.84,393.84,218
06/13/2001,10:49,392.97,393.06,392.97,393.06,284
06/13/2001,10:50,392.92,392.92,392.92,392.92,218
06/13/2001,10:51,393.61,393.61,393.61,393.61,262
06/13/2001,10:54,392.47,392.47,392.47,392.47,109
06/13/2001,10:57,393.15,393.38,393.15,393.38,1310
06/13/2001,11:00,394.39,394.39,394.39,394.39,437
06/13/2001,11:14,393.38,393.38,393.38,393.38,109
06/13/2001,11:16,392.97,392.97,392.97,392.97,44
06/13/2001,11:19,393.79,393.79,393.79,393.79,109
06/13/2001,11:26,393.38,393.38,393.38,393.38,109
06/13/2001,11:27,393.79,393.84,393.79,393.84,109
06/13/2001,11:29,394.16,394.16,394.16,394.16,22
06/13/2001,11:39,393.93,393.93,393.93,393.93,437
06/13/2001,11:56,392.24,392.24,392.24,392.24,66
06/13/2001,12:03,392.1,392.1,392.1,392.1,873
06/13/2001,12:28,391.64,391.64,391.64,391.64,22
06/13/2001,12:29,391.55,391.55,391.55,391.55,22
06/13/2001,12:59,390.36,390.36,390.36,390.36,437
06/13/2001,13:00,390.41,390.41,390.41,390.41,437
06/13/2001,13:02,389.67,389.67,389.67,389.67,22
06/13/2001,13:37,390.5,390.5,390.5,390.5,22
06/13/2001,13:45,391.64,391.64,391.64,391.64,44
06/13/2001,13:47,390.68,390.68,390.68,390.68,22
06/13/2001,13:57,391.28,391.28,391.28,391.28,218
06/13/2001,14:13,389.9,389.9,389.31,389.31,240
06/13/2001,14:14,389.26,389.26,389.17,389.17,961
06/13/2001,14:15,388.71,388.71,388.71,388.71,22
06/13/2001,14:17,388.12,388.12,388.12,388.12,873
06/13/2001,14:20,387.2,387.2,387.2,387.2,218
06/13/2001,14:24,385.92,385.92,385.92,385.92,218
06/13/2001,14:25,386.05,386.05,386.05,386.05,5459
06/13/2001,14:27,385.6,385.6,385.6,385.6,22
06/13/2001,14:28,385.6,385.6,385.6,385.6,4367
06/13/2001,14:29,385.55,385.55,385.55,385.55,218
06/13/2001,14:34,386.56,386.56,386.56,386.56,1092
06/13/2001,14:47,385.55,385.55,385.55,385.55,66
06/13/2001,14:59,385.83,385.83,385.83,385.83,2184
06/13/2001,15:06,385,385,385,385,44
06/13/2001,15:13,385.83,385.83,385.83,385.83,109
06/13/2001,15:17,386.42,386.42,386.42,386.42,22
06/13/2001,15:18,385.28,385.28,385.28,385.28,22
06/13/2001,15:20,385.28,385.28,385.28,385.28,22
06/13/2001,15:31,386.51,386.51,386.51,386.51,44
06/13/2001,15:37,385.92,385.92,385.92,385.92,3275
06/13/2001,15:42,385.73,385.73,385.73,385.73,44
06/13/2001,15:50,386.38,386.38,386.38,386.38,22
06/14/2001,09:44,379.19,379.19,379.19,379.19,17535
06/14/2001,09:47,377.81,377.81,377.81,377.81,2184
06/14/2001,09:50,378.27,378.27,378.27,378.27,218
06/14/2001,09:51,378.87,378.87,378.87,378.87,218
06/14/2001,09:53,378.27,378.96,378.27,378.96,1135
06/14/2001,09:55,380.33,380.33,379.19,379.19,240
06/14/2001,09:57,379.64,379.64,379.64,379.64,22
06/14/2001,09:58,378.96,378.96,378.96,378.96,66
06/14/2001,10:04,378.96,378.96,378.04,378.04,3341
06/14/2001,10:06,378.04,378.04,378.04,378.04,22
06/14/2001,10:32,380.51,380.51,380.51,380.51,44
06/14/2001,10:34,380.38,380.38,380.38,380.38,306
06/14/2001,10:45,378.96,378.96,378.96,378.96,2184
06/14/2001,11:05,379.92,379.92,379.92,379.92,218
06/14/2001,11:27,378.77,378.77,378.77,378.77,437
06/14/2001,11:28,380.1,380.1,380.1,380.1,66
06/14/2001,11:32,380.79,380.79,380.79,380.79,66
06/14/2001,11:33,381.57,381.57,381.48,381.48,8756
06/14/2001,11:39,381.93,381.93,381.93,381.93,218
06/14/2001,11:40,381.66,381.66,381.66,381.66,22
06/14/2001,11:49,384.73,384.73,384.73,384.73,218
06/14/2001,11:53,383.81,383.81,383.81,383.81,218
06/14/2001,11:54,383.63,383.63,383.63,383.63,437
06/14/2001,12:07,384.36,384.36,384.36,384.36,22
06/14/2001,12:09,383.67,383.67,383.67,383.67,437
06/14/2001,12:18,382.62,382.62,382.62,382.62,437
06/14/2001,12:19,382.39,382.39,382.39,382.39,2184
06/14/2001,12:54,381.34,381.34,381.34,381.34,87
06/14/2001,12:55,381.29,381.29,381.29,381.29,873
06/14/2001,12:58,381.7,381.7,381.7,381.7,2184
06/14/2001,13:01,380.61,380.61,380.61,380.61,8735
06/14/2001,13:41,378.96,378.96,378.96,378.96,2184
06/14/2001,13:52,378.87,378.87,378.87,378.87,44
06/14/2001,13:54,378.91,378.91,378.91,378.91,44
06/14/2001,13:55,378.91,378.91,378.91,378.91,44
06/14/2001,13:58,379.05,379.05,379.05,379.05,87
06/14/2001,14:02,379.05,379.05,379.05,379.05,109
06/14/2001,14:05,380.19,380.19,380.19,380.19,1092
06/14/2001,14:08,380.93,380.93,380.93,380.93,22
06/14/2001,14:25,379,379,379,379,218
06/14/2001,14:27,378.96,378.96,378.96,378.96,22
06/14/2001,14:37,378.54,378.54,378.54,378.54,22
06/14/2001,14:46,378.59,378.59,378.59,378.59,22
06/14/2001,14:54,378.82,378.82,378.82,378.82,44
06/14/2001,14:56,379.87,379.87,379.87,379.87,6551
06/14/2001,15:08,381.25,381.25,381.25,381.25,1092
06/14/2001,15:13,381.66,381.66,381.66,381.66,22
06/14/2001,15:14,381.61,381.61,381.61,381.61,44
06/14/2001,15:25,379.23,379.23,379.23,379.23,109
06/14/2001,15:41,379.32,379.32,379.32,379.32,22
06/14/2001,15:48,379.92,379.92,379.92,379.92,22
06/14/2001,15:52,379.19,379.19,379.19,379.19,66
06/14/2001,15:53,379.23,379.23,379.23,379.23,109
06/14/2001,15:59,378.96,378.96,378.96,378.96,44
06/15/2001,09:44,381.02,381.02,381.02,381.02,22
06/15/2001,09:50,380.19,380.19,380.19,380.19,109
06/15/2001,09:51,380.47,380.47,380.47,380.47,1092
06/15/2001,09:55,378.91,378.91,378.91,378.91,87
06/15/2001,10:08,382.8,382.8,382.48,382.48,8953
06/15/2001,10:10,382.39,382.39,382.39,382.39,44
06/15/2001,10:16,383.54,383.54,383.54,383.54,2184
06/15/2001,10:19,384.77,384.77,384.77,384.77,218
06/15/2001,10:21,384.45,384.45,384.45,384.45,218
06/15/2001,10:27,385.46,385.46,385.46,385.46,218
06/15/2001,10:28,385.32,385.32,385.32,385.32,3275
06/15/2001,10:33,384.5,384.5,384.5,384.5,22
06/15/2001,10:42,383.9,383.9,383.9,383.9,437
06/15/2001,10:58,383.58,383.58,383.58,383.58,44
06/15/2001,11:08,383.03,383.03,383.03,383.03,44
06/15/2001,11:29,383.9,383.9,383.9,383.9,22
06/15/2001,11:49,382.39,382.39,382.39,382.39,109
06/15/2001,12:15,383.77,383.77,383.77,383.77,22
06/15/2001,12:17,383.9,383.9,383.9,383.9,66
06/15/2001,12:18,383.9,383.9,383.9,383.9,22
06/15/2001,12:39,384.68,384.68,384.68,384.68,44
06/15/2001,13:01,384.22,384.22,384.22,384.22,175
06/15/2001,13:09,382.8,382.8,382.8,382.8,131
06/15/2001,13:11,383.03,383.03,383.03,383.03,10918
06/15/2001,13:55,382.44,382.44,382.44,382.44,22
06/15/2001,14:13,381.89,381.89,381.89,381.89,44
06/15/2001,14:17,381.7,381.7,381.7,381.7,218
06/15/2001,14:19,381.89,381.89,381.7,381.7,2620
06/15/2001,14:23,381.02,381.02,381.02,381.02,5459
06/15/2001,14:31,378.86,378.86,378.86,378.86,5459
06/15/2001,15:05,379.74,380.24,379.74,380.24,2730
06/15/2001,15:18,379.64,379.64,379.64,379.64,2184
06/15/2001,15:40,379.19,379.19,379.19,379.19,16377
06/18/2001,09:45,373.23,373.23,373.23,373.23,13298
06/18/2001,09:46,373.23,373.23,373.23,373.23,655
06/18/2001,09:47,373.23,373.23,373.23,373.23,437
06/18/2001,09:49,373.23,373.23,373,373,262
06/18/2001,09:53,374.47,374.47,374.15,374.15,12010
06/18/2001,10:07,374.15,374.15,374.15,374.15,109
06/18/2001,10:12,373.23,373.23,373.23,373.23,218
06/18/2001,10:13,373.23,373.23,373.23,373.23,109
06/18/2001,10:15,373.69,373.69,373.69,373.69,87
06/18/2001,10:19,374.33,374.33,374.33,374.33,22
06/18/2001,10:27,374.38,374.38,374.38,374.38,655
06/18/2001,10:28,374.51,374.51,374.51,374.51,13102
06/18/2001,10:32,375.2,375.2,375.2,375.2,218
06/18/2001,10:40,374.88,374.88,374.88,374.88,218
06/18/2001,10:53,377.35,377.35,377.35,377.35,44
06/18/2001,10:56,378.73,378.73,378.73,378.73,218
06/18/2001,10:59,381.25,381.25,381.25,381.25,109
06/18/2001,11:02,381.66,381.66,381.66,381.66,873
06/18/2001,11:14,379.46,379.46,379.46,379.46,218
06/18/2001,11:25,379.09,379.09,379.09,379.09,218
06/18/2001,11:30,378.96,378.96,378.96,378.96,22
06/18/2001,11:31,377.72,377.72,377.72,377.72,218
06/18/2001,11:36,377.9,377.9,377.9,377.9,109
06/18/2001,11:39,378.86,378.86,378.86,378.86,109
06/18/2001,11:41,377.99,377.99,377.99,377.99,44
06/18/2001,11:48,378.86,378.86,378.86,378.86,3275
06/18/2001,11:49,378.27,378.27,378.27,378.27,3275
06/18/2001,11:57,379.14,379.14,379.14,379.14,109
06/18/2001,12:04,379.37,379.37,379.37,379.37,22
06/18/2001,12:13,379.69,379.69,379.69,379.69,218
06/18/2001,12:23,378.22,378.22,378.22,378.22,22
06/18/2001,12:29,377.72,377.72,377.72,377.72,22
06/18/2001,12:38,376.39,376.39,376.39,376.39,1092
06/18/2001,13:03,376.67,376.67,376.67,376.67,66
06/18/2001,13:17,377.9,377.9,377.9,377.9,22
06/18/2001,13:18,378.73,378.73,378.73,378.73,109
06/18/2001,13:42,377.63,377.63,377.49,377.49,328
06/18/2001,13:49,377.9,377.9,377.9,377.9,109
06/18/2001,13:51,378.13,378.13,378.04,378.04,262
06/18/2001,14:00,377.26,377.26,377.26,377.26,109
06/18/2001,14:19,376.9,376.9,376.9,376.9,7643
06/18/2001,14:25,375.52,375.52,375.52,375.52,109
06/18/2001,14:50,375.66,375.66,375.66,375.66,1092
06/18/2001,14:52,374.83,374.83,374.83,374.83,44
06/18/2001,15:53,372.64,372.64,372.64,372.64,44
06/18/2001,15:54,373.6,373.6,373.6,373.6,22
06/19/2001,09:35,374.61,374.61,374.61,374.61,109
06/19/2001,09:38,371.86,372.09,371.86,371.86,1092
06/19/2001,09:41,369.94,369.94,369.94,369.94,175
06/19/2001,09:44,372.68,372.68,371.63,372.59,2424
06/19/2001,09:45,372.41,372.41,372.09,372.09,873
06/19/2001,09:46,371.49,371.49,371.49,371.49,437
06/19/2001,09:51,371.35,371.35,371.35,371.35,218
06/19/2001,09:52,371.86,371.86,371.86,371.86,218
06/19/2001,09:54,372.36,372.36,372.36,372.36,873
06/19/2001,10:03,370.48,370.48,370.48,370.48,22
06/19/2001,10:06,371.17,371.17,371.17,371.17,2184
06/19/2001,10:10,373.1,373.1,373.1,373.1,655
06/19/2001,10:13,372.64,372.64,372.64,372.64,218
06/19/2001,10:14,372.73,372.73,372.73,372.73,218
06/19/2001,10:15,372.18,372.18,372.18,372.18,218
06/19/2001,10:22,373.92,373.92,373.92,373.92,240
06/19/2001,10:23,373.19,373.19,373.1,373.1,655
06/19/2001,10:28,372.91,372.91,372.91,372.91,3275
06/19/2001,10:33,372.55,372.55,372.55,372.55,22
06/19/2001,10:42,371.9,371.9,371.9,371.9,22
06/19/2001,10:47,372,372,372,372,131
06/19/2001,10:50,371.4,371.4,371.4,371.4,44
06/19/2001,11:07,366.87,366.87,366.87,366.87,5459
06/19/2001,11:10,366.04,366.04,366.04,366.04,677
06/19/2001,11:11,366.36,366.36,366.36,366.36,22
06/19/2001,11:20,366.59,366.59,366.59,366.59,44
06/19/2001,11:21,366.59,366.59,366.59,366.59,109
06/19/2001,11:22,366.59,366.59,366.59,366.59,7250
06/19/2001,11:26,367,367.74,367,367.74,66
06/19/2001,11:27,367.28,367.28,367.28,367.28,4367
06/19/2001,11:48,365.77,365.77,365.77,365.77,22
06/19/2001,11:49,365.81,365.81,365.81,365.81,22
06/19/2001,11:58,366.36,366.36,366.36,366.36,1114
06/19/2001,12:02,367.14,367.14,367.14,367.14,437
06/19/2001,12:04,367.83,367.83,367.42,367.42,677
06/19/2001,12:05,367.14,367.14,367.14,367.14,218
06/19/2001,12:12,367.51,367.51,367.51,367.51,66
06/19/2001,12:48,366.87,366.87,366.87,366.87,22
06/19/2001,12:50,366.78,366.78,366.78,366.78,131
06/19/2001,13:17,369.52,369.52,369.52,369.52,262
06/19/2001,13:18,368.74,368.74,368.74,368.74,22
06/19/2001,13:42,368.29,368.29,368.29,368.29,1092
06/19/2001,13:44,367.97,367.97,367.97,367.97,655
06/19/2001,14:03,368.15,368.15,368.15,368.15,44
06/19/2001,14:15,367.65,367.65,367.65,367.65,66
06/19/2001,14:29,367.55,367.55,367.55,367.55,2184
06/19/2001,14:48,368.24,368.24,368.24,368.24,66
06/19/2001,15:40,368.38,368.38,368.38,368.38,44
06/19/2001,15:41,368.38,368.38,368.38,368.38,66
06/19/2001,15:48,368.38,368.38,368.38,368.38,66
06/19/2001,15:49,368.38,368.38,368.38,368.38,371
06/19/2001,15:56,369.39,369.71,369.39,369.71,131
06/19/2001,15:59,369.71,369.71,369.71,369.71,109
06/20/2001,09:40,362.7,362.7,362.7,362.7,131
06/20/2001,09:49,364.21,364.21,364.07,364.07,131
06/20/2001,09:51,363.75,363.75,363.75,363.75,87
06/20/2001,09:53,365.13,365.13,365.13,365.13,437
06/20/2001,10:00,366.77,366.82,366.77,366.82,1310
06/20/2001,10:02,367.32,367.32,367.32,367.32,328
06/20/2001,10:11,370.39,370.39,370.39,370.39,218
06/20/2001,10:35,372.68,372.96,372.27,372.96,328
06/20/2001,10:39,372.77,372.77,372.77,372.77,22
06/20/2001,10:41,374.88,374.88,374.88,374.88,22
06/20/2001,10:50,375.48,375.48,375.48,375.48,218
06/20/2001,10:51,375.52,375.52,375.52,375.52,109
06/20/2001,10:52,375.52,375.52,375.52,375.52,109
06/20/2001,10:55,375.52,375.52,375.52,375.52,22
06/20/2001,11:23,375.16,375.16,375.16,375.16,218
06/20/2001,11:25,374.42,374.42,374.42,374.42,218
06/20/2001,11:37,372.77,372.77,372.77,372.77,218
06/20/2001,11:38,372.77,372.77,372.77,372.77,218
06/20/2001,11:49,370.99,370.99,370.99,370.99,1092
06/20/2001,12:02,370.76,370.76,370.76,370.76,218
06/20/2001,12:03,369.8,369.8,369.8,369.8,218
06/20/2001,12:04,369.48,369.48,369.48,369.48,218
06/20/2001,12:17,370.21,370.21,370.21,370.21,1092
06/20/2001,12:19,370.26,370.26,370.26,370.26,262
06/20/2001,13:20,371.31,371.63,371.31,371.63,5677
06/20/2001,13:23,371.13,371.13,371.13,371.13,437
06/20/2001,13:30,370.58,370.58,370.58,370.58,218
06/20/2001,13:31,370.16,370.16,370.16,370.16,1092
06/20/2001,13:33,369.8,369.8,369.8,369.8,218
06/20/2001,13:34,369.8,369.8,369.8,369.8,109
06/20/2001,13:37,369.29,369.29,369.29,369.29,109
06/20/2001,13:55,368.93,368.93,368.93,368.93,2184
06/20/2001,14:02,369.39,369.39,369.39,369.39,66
06/20/2001,14:04,368.79,368.79,368.79,368.79,44
06/20/2001,14:06,367.97,367.97,367.97,367.97,218
06/20/2001,14:07,367.74,367.74,367.74,367.74,2620
06/20/2001,14:12,368.01,368.01,368.01,368.01,44
06/20/2001,14:43,367.05,367.05,367.05,367.05,131
06/20/2001,14:46,367.05,367.05,367.05,367.05,22
06/20/2001,14:49,366.36,366.36,366.36,366.36,1310
06/20/2001,14:53,365.63,365.63,365.63,365.63,218
06/20/2001,15:05,365.13,365.13,365.13,365.13,1092
06/20/2001,15:08,364.53,364.53,364.53,364.53,66
06/20/2001,15:11,364.48,364.48,364.48,364.48,44
06/20/2001,15:25,364.76,364.76,364.76,364.76,66
06/20/2001,15:31,364.9,364.9,364.9,364.9,22
06/20/2001,15:39,364.85,364.85,364.85,364.85,218
06/20/2001,15:53,363.94,363.94,363.94,363.94,218
06/20/2001,15:56,362.7,362.7,362.7,362.7,44
06/21/2001,09:37,362.7,362.7,362.7,362.7,1092
06/21/2001,09:38,362.65,362.65,362.65,362.65,131
06/21/2001,09:39,361.33,361.33,361.33,361.33,1092
06/21/2001,09:43,361.42,361.42,361.42,361.42,5459
06/21/2001,09:44,361.87,361.87,361.87,361.87,502
06/21/2001,09:50,364.3,364.3,363.98,363.98,459
06/21/2001,10:09,361.51,361.51,361.51,361.51,22
06/21/2001,10:10,361.42,361.42,361.42,361.42,22
06/21/2001,10:11,360.41,360.55,360.41,360.55,44
06/21/2001,10:12,360.59,360.64,360.59,360.64,44
06/21/2001,10:17,360.04,360.04,360.04,360.04,44
06/21/2001,10:21,359.04,359.04,359.04,359.04,109
06/21/2001,10:25,358.03,358.03,358.03,358.03,44
06/21/2001,10:26,358.03,358.03,357.43,357.43,16814
06/21/2001,10:27,357.2,357.2,357.2,357.2,16399
06/21/2001,10:28,356.61,356.61,356.61,356.61,22
06/21/2001,10:29,356.75,356.75,356.75,356.75,328
06/21/2001,10:34,354.5,355.83,354.5,355.83,175
06/21/2001,10:39,355.05,355.05,355.05,355.05,1092
06/21/2001,10:43,354.27,354.27,354.27,354.27,218
06/21/2001,10:45,353.31,353.77,353.31,353.77,437
06/21/2001,10:47,353.08,353.08,352.62,352.62,2533
06/21/2001,10:48,352.62,352.62,352.62,352.62,2970
06/21/2001,10:51,351.71,351.71,351.71,351.71,5459
06/21/2001,10:53,351.75,351.75,351.75,351.75,109
06/21/2001,10:54,351.71,351.71,351.71,351.71,5459
06/21/2001,10:55,352.44,352.44,351.71,351.71,5677
06/21/2001,10:57,353.27,353.27,353.27,353.27,437
06/21/2001,11:00,353.27,353.27,353.27,353.27,218
06/21/2001,11:02,352.49,352.49,352.49,352.49,218
06/21/2001,11:04,352.62,352.62,352.62,352.62,109
06/21/2001,11:07,352.03,352.03,352.03,352.03,44
06/21/2001,11:09,351.71,351.71,351.71,351.71,218
06/21/2001,11:14,351.48,351.48,351.48,351.48,218
06/21/2001,11:19,349.46,349.46,349.46,349.46,3275
06/21/2001,11:21,349.37,349.37,349.37,349.37,10918
06/21/2001,11:29,348.96,348.96,348.96,348.96,218
06/21/2001,11:33,349.97,349.97,349.97,349.97,437
06/21/2001,11:37,350.11,350.11,350.11,350.11,8189
06/21/2001,11:48,347.59,347.59,347.59,347.59,109
06/21/2001,11:49,348,348,348,348,218
06/21/2001,11:51,348.87,348.87,348.87,348.87,22
06/21/2001,12:05,349.19,349.19,349.19,349.19,8735
06/21/2001,12:06,349.88,349.88,349.88,349.88,218
06/21/2001,12:09,348.41,348.41,348.41,348.41,22
06/21/2001,12:24,349.01,349.01,349.01,349.01,153
06/21/2001,12:25,349.6,349.6,349.6,349.6,22
06/21/2001,12:28,350.79,350.79,350.79,350.79,22
06/21/2001,12:31,349.88,349.88,349.88,349.88,44
06/21/2001,12:33,349.88,349.88,349.88,349.88,22
06/21/2001,12:38,350.2,350.2,350.2,350.2,12010
06/21/2001,12:56,349.46,349.46,349.46,349.46,22
06/21/2001,13:02,350.2,350.2,350.2,350.2,3406
06/21/2001,13:03,350.29,350.29,350.29,350.29,44
06/21/2001,13:04,349.37,349.37,349.37,349.37,66
06/21/2001,13:08,349.1,349.1,349.1,349.1,218
06/21/2001,13:12,348.55,348.55,348.55,348.55,22
06/21/2001,13:15,348.91,348.91,348.91,348.91,22
06/21/2001,13:18,348.04,348.04,348.04,348.04,22
06/21/2001,13:24,348.04,348.04,348.04,348.04,109
06/21/2001,13:33,348.23,348.23,347.68,347.68,16465
06/21/2001,13:35,347.36,347.36,347.36,347.36,22
06/21/2001,13:40,346.53,346.53,346.53,346.53,655
06/21/2001,13:46,346.35,346.35,346.35,346.35,16377
06/21/2001,13:49,345.8,345.8,345.8,345.8,109
06/21/2001,13:54,345.75,345.75,345.75,345.75,131
06/21/2001,13:59,346.44,346.44,346.44,346.44,22
06/21/2001,14:01,346.35,346.35,346.35,346.35,22
06/21/2001,14:06,345.71,345.71,345.71,345.71,44
06/21/2001,14:07,344.61,344.61,344.61,344.61,44
06/21/2001,14:09,344.11,344.11,344.11,344.11,44
06/21/2001,14:21,343.69,343.69,343.69,343.69,22
06/21/2001,14:27,343.46,343.46,343.46,343.46,109
06/21/2001,14:28,342.96,342.96,342.96,342.96,218
06/21/2001,14:29,342.87,342.87,342.87,342.87,66
06/21/2001,14:30,343.1,343.1,343.1,343.1,22
06/21/2001,14:31,343.14,343.19,343.14,343.19,10918
06/21/2001,14:37,342.69,342.69,342.69,342.69,1092
06/21/2001,14:38,342.69,342.69,342.69,342.69,1092
06/21/2001,14:39,342.64,342.64,342.55,342.55,12010
06/21/2001,14:41,341.68,341.68,341.68,341.68,87
06/21/2001,14:43,342.73,343.01,342.73,343.01,1529
06/21/2001,14:44,342.69,343.01,342.69,343.01,6551
06/21/2001,14:46,342.78,342.78,342.78,342.78,437
06/21/2001,14:51,342.69,342.69,342.69,342.69,1638
06/21/2001,14:54,343.01,343.01,343.01,343.01,8298
06/21/2001,14:56,344.15,344.15,344.15,344.15,1092
06/21/2001,15:05,345.07,345.07,345.07,345.07,240
06/21/2001,15:07,346.03,346.03,346.03,346.03,218
06/21/2001,15:08,346.4,346.67,346.4,346.67,437
06/21/2001,15:09,346.85,346.85,346.85,346.85,873
06/21/2001,15:12,346.67,346.67,346.67,346.67,873
06/21/2001,15:13,346.67,347.4,346.67,347.4,44
06/21/2001,15:22,347.4,347.4,346.49,346.49,66
06/21/2001,15:31,346.67,346.67,346.67,346.67,1092
06/21/2001,15:46,347.77,347.77,347.77,347.77,5459
06/21/2001,15:49,347.77,347.77,347.77,347.77,5459
06/21/2001,15:50,347.13,347.13,347.13,347.13,10918
06/21/2001,15:56,346.67,346.67,346.62,346.62,10918
06/21/2001,15:58,347.82,347.95,347.82,347.95,11355
06/22/2001,09:41,347.59,348.5,347.59,348.5,1310
06/22/2001,09:42,348.96,348.96,347.36,347.36,131
06/22/2001,09:43,347.13,347.13,347.13,347.13,109
06/22/2001,09:51,352.67,352.67,352.67,352.67,655
06/22/2001,09:56,352.58,352.58,352.58,352.58,218
06/22/2001,09:57,351.94,351.94,351.94,351.94,66
06/22/2001,09:59,350.7,350.88,350.7,350.88,240
06/22/2001,10:03,349.01,349.01,349.01,349.01,44
06/22/2001,10:09,351.94,351.94,351.94,351.94,175
06/22/2001,10:10,352.4,352.62,352.4,352.62,328
06/22/2001,10:11,352.62,352.62,352.35,352.35,437
06/22/2001,10:12,353.31,353.31,353.31,353.31,328
06/22/2001,10:14,352.62,352.62,352.62,352.62,22
06/22/2001,10:16,352.62,352.62,352.17,352.17,2358
06/22/2001,10:19,351.94,351.94,351.94,351.94,44
06/22/2001,10:22,352.03,352.03,352.03,352.03,218
06/22/2001,10:23,352.62,352.62,352.62,352.62,218
06/22/2001,10:32,352.62,352.62,352.62,352.62,218
06/22/2001,10:35,352.62,352.62,352.62,352.62,22
06/22/2001,10:41,351.62,351.62,351.62,351.62,218
06/22/2001,10:45,349.88,350.47,349.88,350.47,2315
06/22/2001,10:51,348.41,348.41,347.77,347.77,459
06/22/2001,10:58,345.75,345.75,345.75,345.75,742
06/22/2001,10:59,345.75,345.75,345.75,345.75,437
06/22/2001,11:01,345.71,345.94,345.71,345.94,175
06/22/2001,11:02,345.75,345.75,345.75,345.75,87
06/22/2001,11:03,345.71,345.71,345.71,345.71,3275
06/22/2001,11:06,344.47,344.47,343.92,344.34,240
06/22/2001,11:07,343.88,343.88,343.88,343.88,437
06/22/2001,11:08,343.47,343.47,343.47,343.47,109
06/22/2001,11:09,343.01,343.01,343.01,343.01,4367
06/22/2001,11:10,343.47,343.47,343.47,343.47,437
06/22/2001,11:11,342.82,343.01,342.82,343.01,153
06/22/2001,11:12,342.82,343.01,342.82,343.01,1135
06/22/2001,11:13,343.01,343.01,343.01,343.01,109
06/22/2001,11:14,342.37,343.01,342.37,343.01,480
06/22/2001,11:17,343.01,343.01,343.01,343.01,983
06/22/2001,11:19,342.32,342.32,342.32,342.32,66
06/22/2001,11:22,341.63,341.63,341.63,341.63,502
06/22/2001,11:23,341.63,341.63,341.63,341.63,655
06/22/2001,11:27,341.04,341.04,340.85,340.85,2293
06/22/2001,11:30,339.11,339.11,339.07,339.11,4062
06/22/2001,11:31,339.07,339.3,339.07,339.3,328
06/22/2001,11:33,339.3,339.3,339.3,339.3,4476
06/22/2001,11:34,338.89,338.89,338.89,338.89,22
06/22/2001,11:35,338.89,338.89,338.89,338.89,22
06/22/2001,11:39,338.7,338.98,337.97,337.97,4367
06/22/2001,11:41,339.48,339.53,339.48,339.53,44
06/22/2001,11:43,339.71,339.71,339.71,339.71,218
06/22/2001,11:44,339.34,339.34,339.34,339.34,2184
06/22/2001,11:46,339.34,339.34,339.34,339.34,218
06/22/2001,11:52,339.16,339.16,339.16,339.16,2184
06/22/2001,11:54,339.11,339.76,339.11,339.76,87
06/22/2001,11:55,339.11,339.11,339.11,339.11,721
06/22/2001,11:56,339.57,339.57,339.57,339.57,6551
06/22/2001,11:57,339.11,339.11,339.11,339.11,109
06/22/2001,12:03,338.15,338.15,338.15,338.15,44
06/22/2001,12:16,338.15,338.15,338.15,338.15,1092
06/22/2001,12:24,338.02,338.02,338.02,338.02,22
06/22/2001,12:27,338.61,338.61,338.61,338.61,22
06/22/2001,12:30,337.97,337.97,337.97,337.97,1135
06/22/2001,12:39,337.79,337.79,337.79,337.79,2184
06/22/2001,12:44,339.71,339.71,339.71,339.71,328
06/22/2001,12:45,339.34,339.34,339.34,339.34,393
06/22/2001,12:46,340.49,340.49,340.49,340.49,218
06/22/2001,12:48,340.95,340.95,340.95,340.95,5459
06/22/2001,12:51,340.76,340.76,340.72,340.72,240
06/22/2001,13:00,339.94,339.94,339.94,339.94,109
06/22/2001,13:01,339.8,339.8,339.8,339.8,721
06/22/2001,13:08,340.95,340.95,340.95,340.95,131
06/22/2001,13:14,343.05,343.19,343.05,343.14,480
06/22/2001,13:18,342.09,342.09,342.09,342.09,1004
06/22/2001,13:21,342.5,342.5,342.5,342.5,218
06/22/2001,13:28,341.86,341.86,341.86,341.86,437
06/22/2001,13:31,341.86,341.86,341.86,341.86,44
06/22/2001,13:34,341.86,341.86,341.86,341.86,22
06/22/2001,13:47,342.5,342.5,342.5,342.5,22
06/22/2001,13:55,343.01,343.01,343.01,343.01,66
06/22/2001,13:56,343.01,343.01,343.01,343.01,153
06/22/2001,13:57,343.37,343.37,343.37,343.37,218
06/22/2001,13:58,343.1,343.1,343.1,343.1,22
06/22/2001,14:00,343.1,343.1,343.1,343.1,218
06/22/2001,14:01,343.47,343.47,343.47,343.47,66
06/22/2001,14:11,343.42,343.42,342.69,342.69,153
06/22/2001,14:16,343.01,343.01,343.01,343.01,437
06/22/2001,14:17,343.47,343.56,342.78,342.78,2424
06/22/2001,14:21,344.84,344.84,344.84,344.84,22
06/22/2001,14:22,345.53,345.53,345.53,345.53,22
06/22/2001,14:25,345.21,345.21,345.21,345.21,131
06/22/2001,14:26,345.3,345.3,345.3,345.3,2184
06/22/2001,14:31,346.17,346.17,346.17,346.17,44
06/22/2001,14:32,345.43,345.43,345.43,345.43,546
06/22/2001,14:34,345.3,345.3,345.3,345.3,328
06/22/2001,14:41,346.63,346.63,346.63,346.63,109
06/22/2001,14:46,346.72,346.72,346.72,346.72,4367
06/22/2001,14:47,346.99,346.99,346.99,346.99,218
06/22/2001,14:52,347.27,347.27,347.13,347.13,19653
06/22/2001,14:53,347.54,347.54,347.54,347.54,328
06/22/2001,14:55,347.95,347.95,347.95,347.95,1092
06/22/2001,14:56,348.04,348.37,348.04,348.37,240
06/22/2001,14:57,348.37,348.37,348.37,348.37,1092
06/22/2001,14:58,348.37,348.37,348.37,348.37,2184
06/22/2001,14:59,348.46,348.46,348.46,348.46,4367
06/22/2001,15:01,348.46,348.46,348.46,348.46,437
06/22/2001,15:02,348.91,348.91,348.37,348.5,18561
06/22/2001,15:03,348.27,348.64,347.77,347.77,3952
06/22/2001,15:05,346.63,346.63,346.63,346.63,2184
06/22/2001,15:06,345.98,345.98,345.53,345.53,2402
06/22/2001,15:07,346.49,346.49,346.49,346.49,218
06/22/2001,15:08,344.84,344.84,344.84,344.84,22
06/22/2001,15:10,346.21,346.21,346.21,346.21,44
06/22/2001,15:12,347.04,347.04,347.04,347.04,1114
06/22/2001,15:14,347.22,347.22,347.22,347.22,1529
06/22/2001,15:19,346.81,346.81,346.81,346.81,2184
06/22/2001,15:25,345.11,345.11,345.11,345.11,437
06/22/2001,15:39,346.81,346.81,346.81,346.81,22
06/22/2001,15:41,347.68,347.68,347.68,347.68,699
06/22/2001,15:44,346.85,346.85,346.85,346.85,22
06/22/2001,15:46,347.59,347.59,347.59,347.59,1747
06/22/2001,15:47,347.59,347.59,347.59,347.59,437
06/22/2001,15:48,347.4,347.4,347.4,347.4,44
06/22/2001,15:49,347.4,347.4,347.4,347.4,2402
06/22/2001,15:51,346.99,346.99,346.99,346.99,437
06/22/2001,15:54,346.12,346.12,346.12,346.12,4367
06/22/2001,15:56,346.67,346.67,346.4,346.4,2293
06/22/2001,15:57,346.4,346.4,346.08,346.08,7643
06/22/2001,15:58,345.98,345.98,345.98,345.98,109
06/22/2001,15:59,346.99,346.99,346.9,346.9,677
06/25/2001,09:35,347.36,347.36,347.36,347.36,109
06/25/2001,09:36,346.9,346.9,345.75,345.75,262
06/25/2001,09:37,345.75,346.21,345.75,345.75,1092
06/25/2001,09:41,346.03,346.44,346.03,346.44,655
06/25/2001,09:42,347.72,347.91,347.72,347.91,655
06/25/2001,09:43,348.78,349.51,348.73,349.51,480
06/25/2001,09:44,350.2,350.2,350.2,350.2,218
06/25/2001,09:46,350.7,350.7,350.33,350.33,873
06/25/2001,09:47,350.56,350.56,350.56,350.56,218
06/25/2001,09:48,349.56,349.56,349.56,349.56,873
06/25/2001,09:49,348.04,348.46,348.04,348.46,655
06/25/2001,09:51,347.59,348.27,347.54,347.54,721
06/25/2001,09:52,347.54,347.54,347.27,347.27,328
06/25/2001,09:53,347.27,347.27,347.27,347.27,109
06/25/2001,09:57,347.54,347.54,347.54,347.54,218
06/25/2001,09:58,347.22,347.36,346.03,346.03,5022
06/25/2001,10:00,346.12,346.12,346.12,346.12,22
06/25/2001,10:01,344.84,344.84,344.61,344.61,284
06/25/2001,10:02,344.38,344.38,344.38,344.38,4367
06/25/2001,10:06,343.79,343.79,343.33,343.33,655
06/25/2001,10:08,342.78,342.78,342.73,342.73,1114
06/25/2001,10:09,342.78,342.78,342.78,342.78,87
06/25/2001,10:10,341.95,341.95,341.95,341.95,655
06/25/2001,10:11,341.68,341.68,341.68,341.68,109
06/25/2001,10:15,342.73,342.73,342.73,342.73,437
06/25/2001,10:18,342.18,342.18,342.18,342.18,437
06/25/2001,10:22,342.46,342.46,342.46,342.46,655
06/25/2001,10:23,341.63,341.63,341.63,341.63,87
06/25/2001,10:26,342.73,342.73,342.73,342.73,1943
06/25/2001,10:28,342.96,342.96,342.96,342.96,22
06/25/2001,10:31,343.51,343.51,343.51,343.51,371
06/25/2001,10:39,341.63,341.63,341.63,341.63,1943
06/25/2001,10:40,341.63,341.63,341.63,341.63,4367
06/25/2001,10:43,341.63,341.63,341.63,341.63,22
06/25/2001,10:50,342.69,342.69,342.69,342.69,1092
06/25/2001,11:23,344.88,344.88,344.88,344.88,459
06/25/2001,11:25,346.03,346.03,345.75,345.8,480
06/25/2001,11:32,347.04,347.04,347.04,347.04,22
06/25/2001,11:35,347.08,347.08,347.08,347.08,218
06/25/2001,11:36,346.99,346.99,346.95,346.95,262
06/25/2001,11:40,347.36,347.36,347.36,347.36,655
06/25/2001,11:44,348.5,348.5,348.5,348.5,218
06/25/2001,11:45,348.5,348.5,348.5,348.5,218
06/25/2001,11:49,347.82,347.82,347.82,347.82,218
06/25/2001,11:50,347.82,347.82,347.82,347.82,1638
06/25/2001,11:51,348.09,348.09,348.09,348.09,655
06/25/2001,12:01,348.96,349.33,348.96,349.33,415
06/25/2001,12:02,349.56,349.56,349.56,349.56,699
06/25/2001,12:03,349.78,349.78,349.78,349.78,6551
06/25/2001,12:07,349.97,349.97,349.97,349.97,218
06/25/2001,12:10,350.38,350.38,350.38,350.38,22
06/25/2001,12:13,349.42,349.42,349.42,349.42,1092
06/25/2001,12:14,349.42,349.42,349.42,349.42,2074
06/25/2001,12:16,348.5,348.5,348.5,348.5,437
06/25/2001,12:18,348.37,348.37,348.37,348.37,764
06/25/2001,12:21,348.96,348.96,348.96,348.96,218
06/25/2001,12:31,349.88,349.88,349.88,349.88,218
06/25/2001,12:34,349.88,349.88,349.88,349.88,1965
06/25/2001,12:35,349.65,349.65,349.65,349.65,2184
06/25/2001,12:39,348.5,348.5,348.5,348.5,2184
06/25/2001,12:42,348.04,348.5,348.04,348.5,873
06/25/2001,12:43,348.73,348.73,348.73,348.73,306
06/25/2001,12:46,348.96,348.96,348.96,348.96,131
06/25/2001,12:56,348.82,348.82,348.82,348.82,22
06/25/2001,13:02,347.82,347.82,347.82,347.82,22
06/25/2001,13:20,349.65,349.65,349.65,349.65,66
06/25/2001,13:21,349.01,349.01,349.01,349.01,1943
06/25/2001,13:24,349.69,349.69,348.73,348.73,87
06/25/2001,13:30,348.73,348.73,348.73,348.73,22
06/25/2001,13:35,348.04,348.04,348.04,348.04,873
06/25/2001,13:39,346.85,347.13,346.85,347.13,1332
06/25/2001,13:49,346.95,346.95,346.95,346.95,437
06/25/2001,13:51,346.76,346.76,346.76,346.76,1594
06/25/2001,13:52,347.91,347.91,347.91,347.91,218
06/25/2001,13:53,347.72,347.72,347.72,347.72,109
06/25/2001,13:58,348.32,348.32,348.32,348.32,437
06/25/2001,13:59,348.18,348.18,348.18,348.18,66
06/25/2001,14:04,348.04,348.04,348.04,348.04,218
06/25/2001,14:14,348.04,348.04,348.04,348.04,44
06/25/2001,14:22,347.31,347.31,346.95,346.95,240
06/25/2001,14:29,345.89,345.89,345.89,345.89,218
06/25/2001,14:30,346.21,346.21,346.21,346.21,218
06/25/2001,14:31,346.3,346.3,346.3,346.3,437
06/25/2001,14:33,345.98,345.98,345.98,345.98,44
06/25/2001,14:35,346.44,346.44,346.44,346.44,328
06/25/2001,14:49,345.43,345.43,345.43,345.43,109
06/25/2001,14:56,346.44,346.44,346.44,346.44,109
06/25/2001,14:57,347.77,347.77,347.77,347.77,22
06/25/2001,15:06,347.68,347.68,347.68,347.68,44
06/25/2001,15:12,347.59,347.59,347.59,347.59,218
06/25/2001,15:13,347.36,347.36,347.36,347.36,873
06/25/2001,15:15,346.53,346.53,346.53,346.53,87
06/25/2001,15:16,346.44,346.53,346.44,346.53,109
06/25/2001,15:18,346.85,346.85,346.85,346.85,22
06/25/2001,15:36,347.13,347.13,347.13,347.13,44
06/25/2001,15:53,347.13,347.13,347.13,347.13,109
06/25/2001,15:55,347.13,347.13,347.13,347.13,109
06/25/2001,15:58,346.81,346.81,346.81,346.81,109
06/25/2001,15:59,346.81,346.81,346.81,346.81,109
06/26/2001,09:38,348.96,348.96,348.96,348.96,131
06/26/2001,09:40,348.96,348.96,348.96,348.96,218
06/26/2001,09:41,348.96,348.96,348.96,348.96,197
06/26/2001,09:42,349.14,349.14,349.14,349.14,109
06/26/2001,09:43,349.01,349.01,349.01,349.01,218
06/26/2001,09:45,349.65,349.65,349.65,349.65,1310
06/26/2001,09:51,346.49,346.49,346.21,346.21,1310
06/26/2001,09:58,346.53,346.53,346.53,346.53,2184
06/26/2001,09:59,347.08,347.17,346.49,347.17,3057
06/26/2001,10:00,346.72,346.72,346.72,346.72,218
06/26/2001,10:01,347.13,347.13,347.13,347.13,2184
06/26/2001,10:02,347.17,347.17,347.17,347.17,218
06/26/2001,10:03,348.09,348.09,348.09,348.09,218
06/26/2001,10:07,348.59,348.59,348.59,348.59,218
06/26/2001,10:09,349.1,349.1,349.1,349.1,218
06/26/2001,10:11,350.24,350.24,350.24,350.24,218
06/26/2001,10:12,350.79,350.79,350.79,350.79,437
06/26/2001,10:13,351.2,351.2,351.2,351.2,218
06/26/2001,10:14,350.88,350.88,350.88,350.88,873
06/26/2001,10:15,350.52,350.52,350.52,350.52,218
06/26/2001,10:16,351.53,351.53,350.56,350.56,240
06/26/2001,10:20,350.56,350.56,350.56,350.56,218
06/26/2001,10:23,349.83,349.83,349.83,349.83,218
06/26/2001,10:34,351.43,351.43,351.43,351.43,546
06/26/2001,10:37,351.8,351.8,351.8,351.8,66
06/26/2001,10:39,352.53,352.53,352.53,352.53,218
06/26/2001,10:43,352.35,352.35,351.62,351.62,437
06/26/2001,10:44,352.72,352.72,352.72,352.72,44
06/26/2001,10:46,352.67,352.67,352.67,352.67,218
06/26/2001,10:48,352.07,352.07,351.85,351.85,5459
06/26/2001,10:49,352.72,352.72,352.72,352.72,218
06/26/2001,10:53,351.89,351.89,351.89,351.89,22
06/26/2001,10:55,351.94,351.94,351.34,351.34,240
06/26/2001,11:00,351.39,351.39,351.39,351.39,437
06/26/2001,11:02,352.03,352.03,352.03,352.03,546
06/26/2001,11:15,353.08,353.08,353.08,353.08,873
06/26/2001,11:20,353.95,353.95,353.95,353.95,109
06/26/2001,11:21,353.72,353.72,353.72,353.72,4367
06/26/2001,11:22,353.49,353.49,353.49,353.49,44
06/26/2001,11:23,354.46,354.46,354.46,354.46,218
06/26/2001,11:25,354,354,354,354,22
06/26/2001,11:27,354.69,354.69,354.69,354.69,5459
06/26/2001,11:30,353.72,353.72,353.72,353.72,218
06/26/2001,11:34,353.45,353.45,353.45,353.45,22
06/26/2001,11:40,352.62,352.62,352.62,352.62,22
06/26/2001,11:43,351.71,351.71,351.71,351.71,7643
06/26/2001,11:45,351.8,351.8,351.8,351.8,873
06/26/2001,11:47,351.66,351.66,351.66,351.66,22
06/26/2001,11:59,350.15,350.15,350.15,350.15,22
06/26/2001,12:03,349.83,349.83,349.83,349.83,44
06/26/2001,12:08,350.56,350.56,350.56,350.56,22
06/26/2001,12:12,350.93,351.2,350.93,351.2,66
06/26/2001,12:15,351.11,351.11,351.11,351.11,131
06/26/2001,12:18,352.49,352.49,352.49,352.49,1157
06/26/2001,12:19,351.53,351.53,351.53,351.53,44
06/26/2001,12:29,350.93,350.93,350.93,350.93,22
06/26/2001,12:39,351.75,351.75,351.75,351.75,22
06/26/2001,12:46,351.89,351.89,351.89,351.89,109
06/26/2001,12:48,351.62,351.62,351.62,351.62,44
06/26/2001,12:50,352.53,352.53,351.89,351.89,44
06/26/2001,12:51,352.62,352.62,352.62,352.62,44
06/26/2001,12:57,352.3,352.3,352.03,352.03,1965
06/26/2001,13:06,353.08,353.08,353.08,353.08,22
06/26/2001,13:11,353.49,353.49,353.49,353.49,22
06/26/2001,13:20,353.04,353.04,353.04,353.04,22
06/26/2001,13:21,351.16,351.16,351.16,351.16,22
06/26/2001,13:24,352.44,352.44,352.44,352.44,44
06/26/2001,13:27,351.53,351.53,351.16,351.16,218
06/26/2001,13:33,352.21,352.21,352.21,352.21,22
06/26/2001,13:34,352.21,352.21,352.21,352.21,546
06/26/2001,13:39,351.57,351.57,351.57,351.57,22
06/26/2001,13:45,353.22,353.22,353.22,353.22,109
06/26/2001,13:47,352.17,352.17,352.17,352.17,22
06/26/2001,13:51,352.62,352.62,352.62,352.62,22
06/26/2001,14:02,353.04,353.04,353.04,353.04,546
06/26/2001,14:04,352.94,352.94,352.94,352.94,44
06/26/2001,14:05,353.45,353.54,353.45,353.54,1310
06/26/2001,14:07,353.86,353.86,353.86,353.86,22
06/26/2001,14:16,354.78,354.78,354.78,354.78,22
06/26/2001,14:17,354.78,354.78,354.78,354.78,22
06/26/2001,14:18,354.87,354.87,354.87,354.87,22
06/26/2001,14:20,354.82,354.82,354.82,354.82,22
06/26/2001,14:23,354.09,354.09,354.09,354.09,1092
06/26/2001,14:26,354.87,354.87,354.87,354.87,218
06/26/2001,14:27,354.87,354.87,354.87,354.87,197
06/26/2001,14:28,355.65,355.65,355.65,355.65,22
06/26/2001,14:32,355.88,355.88,355.88,355.88,9826
06/26/2001,14:33,356.43,356.43,356.43,356.43,218
06/26/2001,14:34,356.65,356.65,356.65,356.65,44
06/26/2001,14:35,356.7,356.7,355.83,355.83,1354
06/26/2001,14:37,356.06,356.06,356.06,356.06,306
06/26/2001,14:39,356.38,356.38,356.1,356.1,1529
06/26/2001,14:40,355.69,355.69,355.69,355.69,218
06/26/2001,14:42,355.42,355.42,355.42,355.42,218
06/26/2001,14:43,354.78,354.78,354.78,354.78,109
06/26/2001,14:45,355.56,355.56,355.56,355.56,218
06/26/2001,14:54,354.91,354.91,354.91,354.91,218
06/26/2001,14:58,354.09,354.09,354.09,354.09,1092
06/26/2001,15:00,354.36,354.96,354.36,354.96,1310
06/26/2001,15:03,355.74,355.74,355.37,355.37,240
06/26/2001,15:04,355.46,355.46,355.46,355.46,218
06/26/2001,15:05,355.05,355.51,355.05,355.51,3275
06/26/2001,15:07,355.74,355.74,355.74,355.74,44
06/26/2001,15:08,355.83,355.83,355.83,355.83,873
06/26/2001,15:09,355.83,355.83,355.83,355.83,22
06/26/2001,15:17,355.33,355.74,355.33,355.74,175
06/26/2001,15:19,355.28,355.28,355.28,355.28,109
06/26/2001,15:28,355.83,355.83,355.83,355.83,655
06/26/2001,15:32,355.83,355.83,355.83,355.83,655
06/26/2001,15:34,356.43,356.43,356.43,356.43,109
06/26/2001,15:44,356.24,356.24,356.24,356.24,22
06/26/2001,15:48,355.37,355.37,355.37,355.37,87
06/26/2001,15:50,355.19,355.19,355.19,355.19,66
06/26/2001,15:52,356.01,356.01,356.01,356.01,22
06/26/2001,15:57,356.06,356.06,356.06,356.06,655
06/26/2001,15:58,355.83,355.83,355.83,355.83,131
06/27/2001,09:42,348.97,348.97,348.97,348.97,3341
06/27/2001,09:43,350.35,350.35,349.98,349.98,437
06/27/2001,09:44,349.43,349.43,349.43,349.43,218
06/27/2001,09:45,349.2,349.2,349.2,349.2,2184
06/27/2001,09:47,348.75,348.75,348.75,348.75,6551
06/27/2001,09:48,348.06,348.06,346.68,346.68,4542
06/27/2001,09:49,346.73,346.73,346.59,346.59,611
06/27/2001,09:50,348.52,348.52,348.52,348.52,22
06/27/2001,09:52,346.96,346.96,346.96,346.96,1092
06/27/2001,09:56,346.46,346.46,346.46,346.46,655
06/27/2001,10:06,344.94,344.94,344.62,344.62,9193
06/27/2001,10:09,345.31,345.31,345.31,345.31,1638
06/27/2001,10:10,345.77,345.77,345.77,345.77,1638
06/27/2001,10:13,345.68,345.68,345.68,345.68,218
06/27/2001,10:31,344.53,344.53,344.53,344.53,44
06/27/2001,10:35,345.31,345.31,345.31,345.31,22
06/27/2001,10:37,345.13,345.13,345.13,345.13,218
06/27/2001,10:38,345.54,345.54,345.54,345.54,218
06/27/2001,10:39,345.54,345.54,345.54,345.54,197
06/27/2001,10:42,346.64,346.64,346.64,346.64,218
06/27/2001,10:48,345.77,345.77,345.77,345.77,22
06/27/2001,11:02,346.36,346.46,346.36,346.46,437
06/27/2001,11:04,346.23,346.23,346.23,346.23,22
06/27/2001,11:05,346.64,346.64,346.46,346.46,262
06/27/2001,11:06,346.68,346.68,346.68,346.68,175
06/27/2001,11:14,346.23,346.23,346.23,346.23,22
06/27/2001,11:20,345.77,345.77,345.77,345.77,44
06/27/2001,11:23,345.17,345.17,345.17,345.17,22
06/27/2001,11:29,343.57,343.57,343.34,343.34,175
06/27/2001,11:30,343.2,343.2,343.2,343.2,109
06/27/2001,11:36,342.2,342.2,342.2,342.2,437
06/27/2001,11:37,341.56,341.56,341.56,341.56,2184
06/27/2001,11:39,341.46,341.46,341.46,341.46,371
06/27/2001,11:42,341.46,341.46,341.46,341.46,655
06/27/2001,11:57,341.33,341.33,341.33,341.33,218
06/27/2001,11:58,341.33,341.46,341.33,341.46,655
06/27/2001,11:59,341.51,341.97,341.51,341.97,2293
06/27/2001,12:00,341.97,341.97,341.97,341.97,2184
06/27/2001,12:04,341.97,342.1,341.97,342.1,873
06/27/2001,12:05,341.92,342.1,341.92,342.1,17512
06/27/2001,12:07,341.78,341.78,341.78,341.78,4367
06/27/2001,12:08,341.97,341.97,341.05,341.05,11333
06/27/2001,12:09,341.88,341.88,341.88,341.88,1092
06/27/2001,12:14,341.74,341.74,341.74,341.74,218
06/27/2001,12:18,342.06,342.06,342.06,342.06,218
06/27/2001,12:19,342.1,342.1,342.1,342.1,10918
06/27/2001,12:21,342.2,342.29,342.2,342.29,11573
06/27/2001,12:24,342.52,342.52,342.52,342.52,437
06/27/2001,12:25,342.56,342.56,342.56,342.56,10918
06/27/2001,12:26,342.47,342.47,342.47,342.47,10918
06/27/2001,12:28,342.75,342.75,342.75,342.75,22
06/27/2001,12:36,342.65,342.7,342.65,342.7,8734
06/27/2001,12:40,342.52,342.52,342.52,342.52,10918
06/27/2001,12:41,343.3,343.3,343.3,343.3,10918
06/27/2001,12:42,343.25,343.25,343.25,343.25,4367
06/27/2001,12:43,343.71,343.71,343.71,343.71,1638
06/27/2001,12:44,343.02,343.71,343.02,343.48,11573
06/27/2001,12:46,343.48,343.48,343.48,343.48,10918
06/27/2001,12:47,343.25,343.25,343.25,343.25,218
06/27/2001,12:48,343.25,343.25,343.25,343.25,218
06/27/2001,12:55,343.25,343.25,343.25,343.25,218
06/27/2001,13:01,343.25,343.25,343.25,343.25,2184
06/27/2001,13:04,342.33,342.33,342.33,342.33,218
06/27/2001,13:06,342.97,342.97,342.97,342.97,22
06/27/2001,13:07,342.88,342.88,342.88,342.88,22
06/27/2001,13:13,341.65,341.65,341.65,341.65,437
06/27/2001,13:21,341.19,341.19,341.19,341.19,218
06/27/2001,13:22,341.19,341.19,341.19,341.19,284
06/27/2001,13:29,341.51,341.51,341.51,341.51,2729
06/27/2001,13:30,341.33,341.33,340.73,340.73,2184
06/27/2001,13:32,341.51,341.51,341.51,341.51,218
06/27/2001,13:37,341.19,341.74,341.19,341.74,2249
06/27/2001,13:40,341.69,341.69,341.69,341.69,437
06/27/2001,13:41,342.01,342.01,342.01,342.01,1310
06/27/2001,13:45,342.52,342.52,342.52,342.52,218
06/27/2001,13:47,342.1,342.1,342.1,342.1,10918
06/27/2001,13:51,342.52,342.79,342.33,342.33,13494
06/27/2001,13:54,342.79,342.79,342.79,342.79,10918
06/27/2001,13:56,343.39,343.39,343.39,343.39,415
06/27/2001,13:58,343.02,343.02,343.02,343.02,9433
06/27/2001,13:59,343.25,343.25,343.25,343.25,218
06/27/2001,14:00,343.25,343.34,343.25,343.25,1092
06/27/2001,14:01,343.71,343.71,343.25,343.25,2293
06/27/2001,14:03,342.43,342.79,342.43,342.79,3712
06/27/2001,14:04,341.19,341.19,341.19,341.19,66
06/27/2001,14:06,342.47,342.47,342.47,342.47,2184
06/27/2001,14:07,342.47,342.93,342.47,342.47,2205
06/27/2001,14:08,341.88,341.88,341.88,341.88,1834
06/27/2001,14:09,342.79,342.79,342.56,342.56,12446
06/27/2001,14:10,342.56,342.56,342.56,342.56,437
06/27/2001,14:14,340.96,340.96,340.32,340.32,502
06/27/2001,14:18,341.97,341.97,341.97,341.97,437
06/27/2001,14:19,340.73,340.73,340.73,340.73,66
06/27/2001,14:26,340.82,340.82,340.82,340.82,437
06/27/2001,14:29,340.82,340.82,340.82,340.82,1747
06/27/2001,14:32,340.5,340.5,340.5,340.5,218
06/27/2001,14:39,340.82,340.82,340.82,340.82,10918
06/27/2001,14:40,342.01,342.01,342.01,342.01,22
06/27/2001,14:41,341.19,341.19,341.19,341.19,2184
06/27/2001,15:00,341.92,341.92,341.92,341.92,22
06/27/2001,15:01,342.47,342.56,342.47,342.56,480
06/27/2001,15:02,342.65,342.65,342.1,342.1,2620
06/27/2001,15:03,341.88,341.88,341.88,341.88,218
06/27/2001,15:18,340.23,340.23,340.23,340.23,218
06/27/2001,15:29,339.4,340.59,339.4,340.59,2729
06/27/2001,15:38,338.21,338.21,338.21,338.21,109
06/27/2001,15:46,338.35,338.35,338.35,338.35,6332
06/27/2001,15:47,338.21,338.21,338.21,338.21,3297
06/27/2001,15:50,338.21,338.21,338.21,338.21,764
06/27/2001,15:52,337.43,337.43,337.43,337.43,22
06/27/2001,15:54,337.34,337.34,337.34,337.34,284
06/27/2001,15:58,337.98,337.98,337.98,337.98,2184
06/28/2001,09:59,327.45,328.59,327.45,328.59,1004
06/28/2001,10:02,329.51,330.2,329.51,330.2,3712
06/28/2001,10:03,329.51,329.74,329.51,329.74,9236
06/28/2001,10:04,330.11,330.11,330.11,330.11,22
06/28/2001,10:05,328.69,330.11,328.64,328.64,437
06/28/2001,10:06,329.74,329.74,328.69,329.74,262
06/28/2001,10:08,328.59,328.59,328.59,328.59,437
06/28/2001,10:09,328.59,328.59,328.59,328.59,655
06/28/2001,10:10,328.55,328.55,326.67,326.67,1419
06/28/2001,10:11,327.45,327.45,326.67,326.67,240
06/28/2001,10:13,326.53,326.53,326.53,326.53,218
06/28/2001,10:14,325.62,325.62,325.62,325.62,218
06/28/2001,10:18,325.11,325.16,325.11,325.16,23822
06/28/2001,10:19,323.74,324.06,323.74,324.06,87
06/28/2001,10:20,323.33,323.33,323.33,323.33,109
06/28/2001,10:21,323.74,323.74,323.74,323.74,22
06/28/2001,10:24,322.87,322.87,322.87,322.87,4411
06/28/2001,10:25,322.73,322.87,322.64,322.64,4847
06/28/2001,10:26,322.96,322.96,322.96,322.96,3275
06/28/2001,10:31,322.78,322.78,322.78,322.78,1092
06/28/2001,10:33,320.31,320.31,320.31,320.31,109
06/28/2001,10:34,321.04,321.04,320.58,320.58,24063
06/28/2001,10:36,319.53,319.53,319.53,319.53,66
06/28/2001,10:37,319.48,319.48,319.48,319.48,218
06/28/2001,10:39,320.49,320.49,320.49,320.49,66
06/28/2001,10:40,319.21,319.66,319.21,319.66,87
06/28/2001,10:41,319.57,319.66,319.57,319.66,415
06/28/2001,10:43,320.49,320.49,320.49,320.49,131
06/28/2001,10:46,320.72,320.72,320.72,320.72,655
06/28/2001,10:48,321.31,322.32,321.31,322.05,393
06/28/2001,10:49,321.5,321.5,321.5,321.5,22
06/28/2001,10:51,321.95,321.95,321.95,321.95,44
06/28/2001,10:52,320.95,320.95,320.95,320.95,22
06/28/2001,10:53,320.81,320.81,320.58,320.58,21901
06/28/2001,10:54,320.81,320.81,320.81,320.81,218
06/28/2001,11:06,320.4,320.4,320.4,320.4,22
06/28/2001,11:09,319.43,319.43,319.43,319.43,1528
06/28/2001,11:11,319.66,319.66,319.66,319.66,873
06/28/2001,11:12,319.66,319.66,319.66,319.66,655
06/28/2001,11:14,320.49,320.49,320.49,320.49,109
06/28/2001,11:15,319.66,319.66,319.66,319.66,109
06/28/2001,11:16,319.34,320.58,319.34,320.58,218
06/28/2001,11:18,319.07,319.07,319.07,319.07,109
06/28/2001,11:24,320.58,320.58,320.58,320.58,218
06/28/2001,11:26,321.86,321.86,321.86,321.86,44
06/28/2001,11:30,322.69,323.33,322.69,323.33,655
06/28/2001,11:31,323.33,323.33,323.33,323.33,437
06/28/2001,11:32,324.29,324.29,324.29,324.29,218
06/28/2001,11:36,323.01,323.01,323.01,323.01,873
06/28/2001,11:37,323.79,323.79,323.79,323.79,1092
06/28/2001,11:38,323.69,323.69,323.69,323.69,437
06/28/2001,11:40,322.69,322.69,321.77,321.77,1769
06/28/2001,11:41,322.18,322.18,322.18,322.18,546
06/28/2001,11:42,322.69,322.69,322.18,322.18,459
06/28/2001,11:46,321.72,321.72,321.72,321.72,6551
06/28/2001,11:52,321.72,321.72,321.72,321.72,218
06/28/2001,11:58,321.27,321.27,321.27,321.27,218
06/28/2001,12:01,321.04,321.04,321.04,321.04,437
06/28/2001,12:17,322.41,322.41,322.41,322.41,22
06/28/2001,12:18,321.68,321.68,321.68,321.68,22
06/28/2001,12:20,322.27,322.27,322.27,322.27,218
06/28/2001,12:24,321.5,321.5,321.5,321.5,109
06/28/2001,12:28,322,322,322,322,66
06/28/2001,12:31,320.21,320.21,320.21,320.21,66
06/28/2001,12:33,321.86,321.86,321.86,321.86,218
06/28/2001,12:39,321.68,321.68,321.68,321.68,44
06/28/2001,12:46,321.72,321.72,320.9,320.9,11071
06/28/2001,12:50,322.32,322.32,322.32,322.32,328
06/28/2001,12:53,321.08,321.08,321.08,321.08,22
06/28/2001,12:55,321.08,321.08,321.08,321.08,44
06/28/2001,13:01,321.08,321.08,321.08,321.08,22
06/28/2001,13:13,321.04,321.04,321.04,321.04,22
06/28/2001,13:15,320.63,320.63,320.63,320.63,22
06/28/2001,13:16,320.58,320.58,320.17,320.17,131
06/28/2001,13:17,320.03,320.03,320.03,320.03,44
06/28/2001,13:41,319.48,319.48,319.48,319.48,10918
06/28/2001,13:42,318.43,318.43,318.43,318.43,44
06/28/2001,13:44,318.52,318.52,318.52,318.52,437
06/28/2001,13:45,319.39,319.39,318.34,318.34,611
06/28/2001,13:51,319.11,319.11,319.11,319.11,22
06/28/2001,13:52,319.16,319.16,319.16,319.16,218
06/28/2001,13:59,318.75,318.75,318.75,318.75,655
06/28/2001,14:02,317.92,317.92,317.92,317.92,3275
06/28/2001,14:05,318.84,318.84,318.84,318.84,44
06/28/2001,14:21,319.66,319.66,318.93,318.93,11354
06/28/2001,14:22,319.66,319.66,319.66,319.66,218
06/28/2001,14:32,321.08,321.08,321.08,321.08,87
06/28/2001,14:36,321.31,321.31,321.31,321.31,22
06/28/2001,14:46,320.81,320.81,320.81,320.81,22
06/28/2001,14:48,322.05,322.05,322.05,322.05,218
06/28/2001,14:50,321.95,321.95,321.95,321.95,109
06/28/2001,14:54,322.27,322.27,322.27,322.27,44
06/28/2001,14:57,321.54,321.54,321.54,321.54,546
06/28/2001,14:58,321.5,321.5,321.5,321.5,109
06/28/2001,15:01,321.95,321.95,321.04,321.95,11376
06/28/2001,15:02,320.99,320.99,320.99,320.99,655
06/28/2001,15:04,322.5,322.5,322.5,322.5,22
06/28/2001,15:07,322.5,322.64,322.5,322.64,546
06/28/2001,15:10,322.41,322.41,322.41,322.41,44
06/28/2001,15:12,322.59,322.59,322.59,322.59,22
06/28/2001,15:14,321.95,321.95,321.95,321.95,218
06/28/2001,15:17,322.64,322.64,322.64,322.64,655
06/28/2001,15:20,323.37,323.37,323.37,323.37,66
06/28/2001,15:22,322.5,322.5,322.5,322.5,218
06/28/2001,15:31,323.37,323.37,323.37,323.37,109
06/28/2001,15:33,322.87,322.87,322.87,322.87,87
06/28/2001,15:34,323.37,323.37,323.37,323.37,66
06/28/2001,15:35,323.37,323.37,323.37,323.37,109
06/28/2001,15:37,323.28,323.28,323.28,323.28,109
06/28/2001,15:38,323.56,323.56,323.56,323.56,1310
06/28/2001,15:39,323.92,323.92,323.92,323.92,66
06/28/2001,15:45,324.06,324.06,324.06,324.06,109
06/28/2001,15:50,323.56,323.56,323.14,323.14,10940
06/28/2001,15:51,323.14,323.14,323.14,323.14,262
06/28/2001,15:52,323.42,323.42,323.42,323.42,22
06/28/2001,15:58,321.63,322.18,321.63,322.18,87
06/29/2001,09:44,321.27,321.27,321.27,321.27,1769
06/29/2001,09:45,320.58,320.58,319.66,319.66,87
06/29/2001,09:46,319.21,319.21,319.21,319.21,764
06/29/2001,09:47,318.75,319.43,318.75,319.43,10961
06/29/2001,09:48,317.15,318.75,317.15,318.75,26268
06/29/2001,09:50,317.15,317.15,317.15,317.15,197
06/29/2001,09:51,317.15,317.15,317.05,317.05,983
06/29/2001,09:52,317.19,318.84,317.19,318.84,524
06/29/2001,09:53,318.84,319.3,318.84,319.3,677
06/29/2001,09:54,317.42,319.21,317.42,319.21,3363
06/29/2001,09:55,319.66,319.98,319.66,319.98,1812
06/29/2001,09:57,319.94,320.53,319.66,320.53,3079
06/29/2001,09:58,320.49,320.49,320.49,320.49,611
06/29/2001,10:00,321.91,321.91,321.91,321.91,109
06/29/2001,10:03,323.83,323.83,323.83,323.83,22
06/29/2001,10:04,324.7,324.7,324.7,324.7,1092
06/29/2001,10:05,324.79,324.93,324.79,324.93,262
06/29/2001,10:06,324.93,324.93,323.28,323.28,1048
06/29/2001,10:07,323.01,323.01,323.01,323.01,655
06/29/2001,10:08,323.28,323.28,323.28,323.28,66
06/29/2001,10:09,324.75,324.75,324.75,324.75,218
06/29/2001,10:10,325.57,325.57,325.57,325.57,1092
06/29/2001,10:14,325.11,325.11,325.11,325.11,66
06/29/2001,10:15,325.11,325.11,324.38,324.38,1245
06/29/2001,10:18,324.11,324.11,324.11,324.11,87
06/29/2001,10:20,325.02,325.11,325.02,325.11,1310
06/29/2001,10:22,326.12,326.12,326.12,326.12,22
06/29/2001,10:23,326.49,326.49,326.49,326.49,44
06/29/2001,10:24,326.67,326.67,326.67,326.67,437
06/29/2001,10:25,326.67,327.5,326.67,327.5,786
06/29/2001,10:26,326.76,326.76,326.76,326.76,328
06/29/2001,10:29,328.23,328.23,327.72,327.72,2184
06/29/2001,10:30,328.23,328.23,327.86,327.86,328
06/29/2001,10:31,328.32,328.32,328.32,328.32,437
06/29/2001,10:38,330.2,330.2,329.69,329.69,524
06/29/2001,10:40,329.74,329.74,329.74,329.74,44
06/29/2001,10:42,330.79,330.79,330.79,330.79,1092
06/29/2001,10:43,331.25,331.25,331.25,331.25,87
06/29/2001,10:45,331.94,331.94,331.94,331.94,655
06/29/2001,10:46,331.71,331.71,331.71,331.71,3275
06/29/2001,10:47,331.57,331.57,331.57,331.57,3057
06/29/2001,10:50,330.2,330.2,330.2,330.2,10918
06/29/2001,10:51,329.46,329.46,329.46,329.46,677
06/29/2001,10:52,329.19,329.19,329.19,329.19,328
06/29/2001,10:54,329.19,329.19,329.19,329.19,109
06/29/2001,10:59,330.84,330.84,330.84,330.84,44
06/29/2001,11:02,330.15,330.15,330.15,330.15,437
06/29/2001,11:03,329.74,329.74,329.74,329.74,218
06/29/2001,11:04,330.15,330.2,330.15,330.2,328
06/29/2001,11:05,329.6,330.52,329.6,330.52,1070
06/29/2001,11:06,330.43,330.43,330.43,330.43,437
06/29/2001,11:07,329.79,330.61,329.79,330.43,1092
06/29/2001,11:08,330.2,330.2,330.2,330.2,66
06/29/2001,11:10,330.2,330.2,330.2,330.2,109
06/29/2001,11:12,329.79,329.79,329.79,329.79,218
06/29/2001,11:13,329.46,329.46,329.46,329.46,44
06/29/2001,11:14,329.19,329.19,329.19,329.19,306
06/29/2001,11:19,327.45,327.45,326.58,326.58,240
06/29/2001,11:21,326.72,327.45,326.72,327.45,655
06/29/2001,11:24,327.4,327.4,327.4,327.4,524
06/29/2001,11:25,326.99,327.4,326.99,326.99,873
06/29/2001,11:26,326.35,326.35,326.35,326.35,1092
06/29/2001,11:27,326.08,326.08,326.08,326.08,1965
06/29/2001,11:28,326.08,326.08,325.85,325.85,109
06/29/2001,11:29,326.08,326.58,325.48,326.58,1092
06/29/2001,11:31,326.26,326.26,324.93,324.93,1092
06/29/2001,11:32,324.79,325.16,324.79,325.16,437
06/29/2001,11:34,325.48,325.48,325.48,325.48,22
06/29/2001,11:35,324.98,324.98,324.98,324.98,437
06/29/2001,11:36,325.62,325.62,325.62,325.62,218
06/29/2001,11:37,325.62,326.3,325.62,326.3,983
06/29/2001,11:39,326.4,326.4,326.4,326.4,2620
06/29/2001,11:40,326.53,326.58,326.53,326.58,677
06/29/2001,11:47,324.93,324.93,324.93,324.93,109
06/29/2001,11:48,325.07,325.94,325.07,325.94,218
06/29/2001,11:49,325.98,325.98,324.79,324.79,437
06/29/2001,11:50,324.98,324.98,324.98,324.98,22
06/29/2001,11:52,324.79,324.79,324.79,324.79,1092
06/29/2001,11:53,325.8,325.8,325.8,325.8,8450
06/29/2001,11:54,325.75,325.75,325.75,325.75,1310
06/29/2001,11:56,326.67,326.67,326.67,326.67,983
06/29/2001,11:57,326.44,326.67,326.44,326.67,1463
06/29/2001,11:58,326.95,326.95,326.95,326.95,1092
06/29/2001,11:59,326.99,326.99,326.99,326.99,22
06/29/2001,12:01,325.85,325.85,325.85,325.85,218
06/29/2001,12:14,325.98,325.98,325.98,325.98,22
06/29/2001,12:26,323.79,323.79,323.79,323.79,22
06/29/2001,12:27,323.05,323.05,323.05,323.05,1092
06/29/2001,12:28,323.05,323.05,323.05,323.05,1092
06/29/2001,12:35,324.47,324.47,324.47,324.47,218
06/29/2001,12:37,324.2,324.2,324.2,324.2,218
06/29/2001,12:38,324.61,324.61,324.61,324.61,22
06/29/2001,12:39,324.61,324.61,324.61,324.61,2184
06/29/2001,12:40,324.75,324.75,324.75,324.75,437
06/29/2001,12:41,325.3,325.3,325.3,325.3,437
06/29/2001,12:42,325.02,325.21,325.02,325.21,218
06/29/2001,12:48,325.02,325.02,325.02,325.02,415
06/29/2001,12:57,324.93,324.93,324.93,324.93,22
06/29/2001,13:03,324.88,324.88,324.88,324.88,677
06/29/2001,13:04,324.93,324.93,324.93,324.93,437
06/29/2001,13:06,325.16,325.16,325.16,325.16,109
06/29/2001,13:13,325.21,325.66,325.21,325.66,153
06/29/2001,13:16,325.39,325.39,325.39,325.39,1310
06/29/2001,13:21,325.85,325.85,325.85,325.85,218
06/29/2001,13:36,325.62,325.62,325.16,325.16,109
06/29/2001,13:38,326.3,326.3,326.3,326.3,109
06/29/2001,13:45,326.49,326.49,326.49,326.49,437
06/29/2001,13:46,327.08,327.08,327.08,327.08,109
06/29/2001,13:53,325.75,325.75,325.75,325.75,655
06/29/2001,13:55,325.71,325.71,325.71,325.71,655
06/29/2001,13:56,325.21,325.21,325.21,325.21,1638
06/29/2001,13:59,325.71,325.71,325.71,325.71,22
06/29/2001,14:03,325.16,325.16,325.16,325.16,109
06/29/2001,14:05,324.47,324.47,324.47,324.47,109
06/29/2001,14:12,324.24,324.24,324.24,324.24,437
06/29/2001,14:14,323.74,323.74,323.74,323.74,175
06/29/2001,14:23,323.1,323.1,323.1,323.1,109
06/29/2001,14:26,322.37,322.37,322.37,322.37,1092
06/29/2001,14:29,322.37,322.37,321.63,321.63,437
06/29/2001,14:30,322.69,322.69,321.54,321.54,983
06/29/2001,14:41,322,322,321.31,321.31,328
06/29/2001,14:42,321.27,321.31,321.27,321.31,1135
06/29/2001,14:43,321.27,321.27,321.27,321.27,218
06/29/2001,14:45,321.27,321.27,320.85,320.85,131
06/29/2001,14:46,320.67,320.67,320.67,320.67,437
06/29/2001,14:47,320.35,320.35,320.35,320.35,109
06/29/2001,14:48,320.21,320.21,320.21,320.21,175
06/29/2001,14:49,319.89,319.89,319.89,319.89,109
06/29/2001,14:50,319.85,319.85,319.85,319.85,109
06/29/2001,14:51,319.89,319.89,319.89,319.89,3057
06/29/2001,14:52,319.89,319.89,319.57,319.57,218
06/29/2001,14:56,319.89,319.89,319.89,319.89,437
06/29/2001,15:01,318.89,318.89,318.89,318.89,109
06/29/2001,15:02,318.75,318.75,318.75,318.75,109
06/29/2001,15:03,318.47,318.47,318.47,318.47,109
06/29/2001,15:04,319.3,319.3,319.3,319.3,22
06/29/2001,15:05,318.34,318.34,318.34,318.34,328
06/29/2001,15:06,318.47,318.47,318.47,318.47,4367
06/29/2001,15:08,319.8,319.8,318.79,318.79,153
06/29/2001,15:09,319.48,319.48,319.48,319.48,218
06/29/2001,15:10,319.85,319.89,319.48,319.89,2642
06/29/2001,15:11,319.89,319.89,319.89,319.89,1965
06/29/2001,15:12,320.58,320.58,319.43,319.43,3930
06/29/2001,15:14,319.89,320.12,319.89,320.12,1507
06/29/2001,15:20,319.21,319.21,319.21,319.21,437
06/29/2001,15:22,319.62,319.62,319.62,319.62,546
06/29/2001,15:23,319.62,319.62,319.62,319.62,1419
06/29/2001,15:24,319.66,319.66,319.66,319.66,655
06/29/2001,15:25,319.66,319.66,319.66,319.66,1528
06/29/2001,15:26,319.98,319.98,319.94,319.94,131
06/29/2001,15:27,319.89,319.89,319.89,319.89,1965
06/29/2001,15:28,319.89,320.08,319.89,320.08,764
06/29/2001,15:30,319.89,319.89,319.89,319.89,1747
06/29/2001,15:33,320.12,320.12,320.12,320.12,1092
06/29/2001,15:34,320.58,320.58,320.58,320.58,109
06/29/2001,15:36,320.58,320.58,320.58,320.58,502
06/29/2001,15:37,320.99,320.99,320.99,320.99,1332
06/29/2001,15:41,320.58,320.58,320.58,320.58,22
06/29/2001,15:44,319.89,319.89,319.89,319.89,1310
06/29/2001,15:45,319.02,319.94,319.02,319.94,459
06/29/2001,15:49,320.08,320.08,320.08,320.08,44
06/29/2001,15:53,319.66,319.66,319.66,319.66,1092
06/29/2001,15:55,320.12,320.12,320.12,320.12,655
06/29/2001,15:56,319.34,319.34,319.34,319.34,1092
06/29/2001,15:57,320.12,320.12,320.12,320.12,10918
06/29/2001,15:59,320.9,320.9,320.9,320.9,44
07/02/2001,09:39,318.29,318.29,318.29,318.29,306
07/02/2001,09:40,319.11,319.43,319.11,319.43,10983
07/02/2001,09:42,319.43,319.43,319.43,319.43,218
07/02/2001,09:43,319.43,319.66,319.43,319.43,1114
07/02/2001,09:44,320.58,320.58,320.58,320.58,437
07/02/2001,09:46,322.41,322.41,322.41,322.41,10918
07/02/2001,09:49,323.92,323.92,323.92,323.92,218
07/02/2001,09:50,324.61,324.61,324.61,324.61,22
07/02/2001,09:51,324.75,324.75,324.75,324.75,44
07/02/2001,09:53,324.43,324.43,324.43,324.43,437
07/02/2001,09:54,323.28,323.28,323.28,323.28,197
07/02/2001,09:55,322.27,322.27,322.27,322.27,437
07/02/2001,09:56,322.27,322.27,322.27,322.27,1528
07/02/2001,10:01,321.95,321.95,321.95,321.95,22
07/02/2001,10:02,323.42,323.42,323.42,323.42,437
07/02/2001,10:04,322.64,322.64,322.64,322.64,218
07/02/2001,10:06,322.87,323.05,322.87,323.05,11354
07/02/2001,10:08,322.18,322.18,322.18,322.18,66
07/02/2001,10:10,320.58,320.58,320.58,320.58,175
07/02/2001,10:11,320.58,320.58,320.58,320.58,175
07/02/2001,10:14,320.03,320.03,320.03,320.03,44
07/02/2001,10:15,319.8,319.8,319.8,319.8,22
07/02/2001,10:17,318.06,318.06,318.06,318.06,218
07/02/2001,10:18,318.29,318.29,318.29,318.29,10918
07/02/2001,10:23,315.54,315.54,315.54,315.54,437
07/02/2001,10:24,315.54,315.54,315.54,315.54,218
07/02/2001,10:26,315.54,315.54,315.54,315.54,655
07/02/2001,10:27,315.73,315.73,315.73,315.73,218
07/02/2001,10:28,316.23,316.41,316.23,316.41,480
07/02/2001,10:30,316.69,316.69,316.69,316.69,655
07/02/2001,10:33,317.6,317.6,317.37,317.37,2293
07/02/2001,10:34,316.92,316.92,316.92,316.92,2184
07/02/2001,10:35,316.69,316.69,316,316,480
07/02/2001,10:38,315.54,315.54,315.54,315.54,437
07/02/2001,10:40,314.53,314.53,314.53,314.53,44
07/02/2001,10:42,313.89,313.89,313.89,313.89,44
07/02/2001,10:44,313.11,313.11,313.11,313.11,44
07/02/2001,10:45,314.49,314.49,314.49,314.49,22
07/02/2001,10:47,312.79,312.79,312.79,312.79,2184
07/02/2001,10:48,312.75,312.75,312.75,312.75,437
07/02/2001,10:49,312.75,312.75,312.75,312.75,1528
07/02/2001,10:50,312.79,312.79,312.79,312.79,109
07/02/2001,10:54,311.1,311.1,311.1,311.1,2227
07/02/2001,10:57,310.5,310.5,310.5,310.5,1092
07/02/2001,10:58,310.5,311.42,310.5,311.42,5459
07/02/2001,10:59,311.28,311.28,311.28,311.28,109
07/02/2001,11:01,311.42,311.42,311.42,311.42,1310
07/02/2001,11:02,311.42,311.42,311.28,311.28,328
07/02/2001,11:03,311.42,311.42,311.42,311.42,437
07/02/2001,11:04,312.02,312.02,312.02,312.02,218
07/02/2001,11:05,312.11,312.11,312.11,312.11,218
07/02/2001,11:07,312.29,312.29,312.29,312.29,218
07/02/2001,11:08,311.42,311.42,311.42,311.42,131
07/02/2001,11:17,311.05,311.05,311.05,311.05,109
07/02/2001,11:26,311.7,311.7,311.7,311.7,218
07/02/2001,11:28,311.37,311.37,311.37,311.37,22
07/02/2001,11:35,311.15,311.47,310.6,311.47,11158
07/02/2001,11:36,311.6,311.6,311.6,311.6,109
07/02/2001,11:44,311.83,311.83,311.83,311.83,22
07/02/2001,11:52,311.42,311.42,311.42,311.42,218
07/02/2001,11:57,310.92,310.92,310.92,310.92,175
07/02/2001,12:04,310.28,310.28,310.28,310.28,437
07/02/2001,12:05,310.28,310.73,310.28,310.73,328
07/02/2001,12:06,310.28,310.28,310.28,310.28,437
07/02/2001,12:08,310.18,310.18,310.18,310.18,218
07/02/2001,12:11,309.18,309.31,309.18,309.31,1092
07/02/2001,12:12,309.31,309.36,309.31,309.36,3516
07/02/2001,12:13,309.18,310.05,309.18,310.05,2948
07/02/2001,12:16,309.31,309.31,309.31,309.31,22
07/02/2001,12:19,310.78,310.78,310.78,310.78,109
07/02/2001,12:22,309.86,309.86,309.86,309.86,175
07/02/2001,12:29,311.28,311.28,311.28,311.28,44
07/02/2001,12:31,311.42,312.11,311.42,312.11,66
07/02/2001,12:35,311.97,311.97,311.97,311.97,109
07/02/2001,12:37,312.11,312.11,312.11,312.11,109
07/02/2001,12:40,312.06,312.06,312.06,312.06,218
07/02/2001,12:41,312.11,312.11,312.11,312.11,87
07/02/2001,12:42,312.61,312.61,312.61,312.61,197
07/02/2001,12:43,312.93,314.03,312.93,314.03,306
07/02/2001,12:47,314.86,314.86,314.4,314.4,480
07/02/2001,12:50,314.86,314.86,314.86,314.86,655
07/02/2001,12:52,313.8,313.8,313.8,313.8,109
07/02/2001,12:55,313.8,313.8,313.8,313.8,109
07/02/2001,12:56,313.71,313.71,313.71,313.71,1747
07/02/2001,13:01,313.02,313.02,313.02,313.02,109
07/02/2001,13:06,313.11,313.11,313.11,313.11,218
07/02/2001,13:08,313.07,313.07,313.07,313.07,218
07/02/2001,13:10,312.43,312.43,312.43,312.43,655
07/02/2001,13:13,312.2,312.2,312.2,312.2,44
07/02/2001,13:21,313.57,313.57,313.57,313.57,218
07/02/2001,13:22,313.57,313.57,313.57,313.57,546
07/02/2001,13:25,312.89,312.89,312.89,312.89,22
07/02/2001,13:26,312.34,312.34,312.34,312.34,109
07/02/2001,13:31,313.48,313.48,313.48,313.48,87
07/02/2001,13:33,314.17,314.17,314.17,314.17,1376
07/02/2001,13:37,314.76,315.18,314.76,315.18,655
07/02/2001,13:40,315.27,315.27,315.27,315.27,655
07/02/2001,13:41,315.27,315.27,315.27,315.27,480
07/02/2001,13:44,315.13,315.13,315.13,315.13,109
07/02/2001,13:48,314.99,314.99,314.99,314.99,22
07/02/2001,13:50,314.12,314.12,314.12,314.12,218
07/02/2001,13:51,314.12,314.12,314.08,314.08,873
07/02/2001,13:53,313.3,313.3,313.3,313.3,218
07/02/2001,13:56,314.17,314.17,314.17,314.17,44
07/02/2001,13:57,313.48,313.48,313.48,313.48,218
07/02/2001,13:58,313.48,313.48,313.48,313.48,437
07/02/2001,14:03,312.89,312.89,312.89,312.89,22
07/02/2001,14:11,312.2,312.2,312.2,312.2,218
07/02/2001,14:12,312.2,312.2,312.2,312.2,218
07/02/2001,14:17,312.84,312.84,312.84,312.84,677
07/02/2001,14:18,311.83,311.83,311.83,311.83,22
07/02/2001,14:19,311.42,311.42,311.42,311.42,262
07/02/2001,14:20,310.96,311.88,310.92,311.88,1791
07/02/2001,14:23,310.14,310.14,310.14,310.14,1310
07/02/2001,14:24,310.5,310.5,310.5,310.5,109
07/02/2001,14:25,310.28,310.28,310.28,310.28,218
07/02/2001,14:26,309.86,310,309.86,310,44
07/02/2001,14:28,311.15,311.15,311.15,311.15,218
07/02/2001,14:30,311.33,311.33,311.33,311.33,109
07/02/2001,14:31,310.18,310.18,310.18,310.18,44
07/02/2001,14:35,310.87,310.87,310.87,310.87,109
07/02/2001,14:36,311.15,311.15,310.87,310.87,1507
07/02/2001,14:40,311.56,311.56,311.56,311.56,218
07/02/2001,14:41,311.42,311.7,311.42,311.7,11136
07/02/2001,14:42,311.97,311.97,311.97,311.97,66
07/02/2001,14:44,311.51,311.51,311.51,311.51,22
07/02/2001,14:47,311.51,311.51,311.51,311.51,44
07/02/2001,14:51,311.51,311.51,311.51,311.51,22
07/02/2001,15:00,312.15,312.15,312.15,312.15,218
07/02/2001,15:01,312.2,312.2,312.2,312.2,22
07/02/2001,15:04,311.42,311.42,311.42,311.42,306
07/02/2001,15:05,311.42,311.42,311.42,311.42,437
07/02/2001,15:06,311.42,311.42,311.42,311.42,437
07/02/2001,15:07,311.42,311.42,311.42,311.42,655
07/02/2001,15:08,311.42,311.42,311.42,311.42,873
07/02/2001,15:11,311.42,311.42,311.42,311.42,4280
07/02/2001,15:13,312.11,312.11,312.11,312.11,109
07/02/2001,15:15,312.34,312.34,312.34,312.34,284
07/02/2001,15:21,311.19,311.19,311.19,311.19,44
07/02/2001,15:24,310.55,310.55,310.55,310.55,66
07/02/2001,15:25,310.5,310.5,310.5,310.5,87
07/02/2001,15:32,310.69,310.69,310.69,310.69,22
07/02/2001,15:42,310.5,310.5,309.82,309.82,917
07/02/2001,15:43,311.01,311.01,310,310,66
07/02/2001,15:57,310.6,310.6,310.32,310.32,131
07/02/2001,15:58,310.55,310.87,310.55,310.87,5568
07/02/2001,15:59,310.6,310.6,310.6,310.6,44
07/03/2001,09:37,314.63,314.63,314.63,314.63,109
07/03/2001,09:40,314.63,314.63,314.63,314.63,109
07/03/2001,09:42,314.63,314.63,314.63,314.63,873
07/03/2001,09:43,314.86,314.86,314.86,314.86,44
07/03/2001,09:46,314.4,314.4,314.4,314.4,1201
07/03/2001,09:50,313.71,313.71,313.71,313.71,9826
07/03/2001,09:51,312.79,312.79,312.79,312.79,218
07/03/2001,09:52,312.79,312.79,312.79,312.79,437
07/03/2001,09:53,312.79,312.79,312.79,312.79,153
07/03/2001,09:54,312.34,313.11,311.88,312.11,11485
07/03/2001,09:55,312.61,312.61,312.61,312.61,655
07/03/2001,09:56,312.11,313.62,312.11,312.61,22054
07/03/2001,09:58,313.62,314.12,313.62,314.12,1201
07/03/2001,10:04,315.08,315.08,315.08,315.08,218
07/03/2001,10:06,314.9,314.9,314.9,314.9,218
07/03/2001,10:07,314.9,314.9,314.76,314.76,437
07/03/2001,10:08,313.85,313.85,313.85,313.85,109
07/03/2001,10:09,313.71,313.71,313.71,313.71,109
07/03/2001,10:10,313.71,313.71,313.71,313.71,568
07/03/2001,10:13,314.99,315.08,314.99,315.08,459
07/03/2001,10:16,313.99,315.04,313.99,315.04,677
07/03/2001,10:17,313.99,313.99,313.99,313.99,480
07/03/2001,10:20,313.71,313.71,313.71,313.71,131
07/03/2001,10:21,313.02,313.76,313.02,313.76,1725
07/03/2001,10:22,313.99,313.99,313.99,313.99,109
07/03/2001,10:24,314.72,314.72,314.72,314.72,437
07/03/2001,10:27,315.68,315.68,315.68,315.68,1092
07/03/2001,10:28,314.31,314.31,314.31,314.31,44
07/03/2001,10:30,315.68,315.68,315.68,315.68,44
07/03/2001,10:31,315.45,315.45,315.45,315.45,1092
07/03/2001,10:34,314.12,314.12,314.12,314.12,218
07/03/2001,10:38,313.71,313.71,313.71,313.71,218
07/03/2001,10:40,312.61,312.61,312.61,312.61,218
07/03/2001,10:44,313.25,313.25,313.25,313.25,2162
07/03/2001,10:46,314.08,314.17,314.08,314.17,4913
07/03/2001,10:47,314.4,314.4,314.4,314.4,153
07/03/2001,10:49,315.13,315.13,315.13,315.13,109
07/03/2001,10:50,315.13,315.13,315.13,315.13,524
07/03/2001,10:53,315.08,315.08,315.08,315.08,8734
07/03/2001,10:55,314.86,314.86,314.63,314.63,328
07/03/2001,10:58,314.17,314.17,314.17,314.17,655
07/03/2001,10:59,314.81,314.81,314.81,314.81,1638
07/03/2001,11:00,314.17,314.17,314.17,314.17,437
07/03/2001,11:04,314.86,314.86,314.86,314.86,328
07/03/2001,11:14,315.18,316.23,315.18,316.23,240
07/03/2001,11:15,316.32,316.32,316.32,316.32,44
07/03/2001,11:16,316.32,316.32,316.32,316.32,22
07/03/2001,11:20,315.54,315.54,315.54,315.54,2729
07/03/2001,11:22,315.54,315.54,315.54,315.54,764
07/03/2001,11:26,316.5,316.5,316.5,316.5,44
07/03/2001,11:28,316.37,316.37,316.37,316.37,546
07/03/2001,11:31,315.54,315.54,315.54,315.54,218
07/03/2001,11:33,315.54,316,315.54,316,218
07/03/2001,11:34,316.09,316.09,316.09,316.09,1092
07/03/2001,11:36,316.09,316.23,316.09,316.23,218
07/03/2001,11:38,316,316,316,316,109
07/03/2001,11:41,315.91,315.91,315.91,315.91,22
07/03/2001,11:45,314.95,314.95,314.95,314.95,109
07/03/2001,11:53,313.99,313.99,313.99,313.99,44
07/03/2001,12:01,314.12,314.12,314.12,314.12,655
07/03/2001,12:14,313.99,313.99,313.99,313.99,87
07/03/2001,12:19,313.3,313.3,313.3,313.3,22
07/03/2001,12:21,313.3,313.3,313.3,313.3,22
07/03/2001,12:23,314.17,314.17,314.17,314.17,44
07/03/2001,12:24,314.31,314.31,314.31,314.31,22
07/03/2001,12:29,313.94,313.94,313.94,313.94,22
07/03/2001,12:32,313.25,313.25,313.25,313.25,218
07/03/2001,12:35,313.25,313.62,313.25,313.62,66
07/03/2001,12:38,313.02,313.02,312.61,312.61,131
07/03/2001,12:40,313.62,313.62,313.62,313.62,22
07/03/2001,12:47,312.79,312.79,312.2,312.2,197
07/03/2001,12:49,312.06,313.07,312.06,313.07,66
07/03/2001,12:50,312.57,312.57,312.57,312.57,1288
07/03/2001,12:51,312.93,312.98,312.93,312.93,895
07/03/2001,12:52,312.93,312.93,312.57,312.93,1419
07/03/2001,12:54,312.66,312.66,312.66,312.66,22
07/03/2001,12:56,312.38,312.38,312.38,312.38,22
07/03/2001,12:59,313.25,313.25,313.25,313.25,22
07/05/2001,09:42,313.94,313.94,313.94,313.94,218
07/05/2001,09:43,313.94,315.04,313.94,315.04,502
07/05/2001,09:44,315.04,315.04,315.04,315.04,218
07/05/2001,09:45,315.54,315.54,315.54,315.54,218
07/05/2001,09:46,315.91,315.91,314.21,314.21,10940
07/05/2001,09:47,316.46,316.46,316.46,316.46,109
07/05/2001,09:48,316.18,316.18,316.18,316.18,437
07/05/2001,09:50,316.27,316.27,316.27,316.27,218
07/05/2001,09:51,315.77,315.77,315.77,315.77,1092
07/05/2001,09:52,316,316.41,316,316.41,8756
07/05/2001,09:53,316.23,316.23,316.23,316.23,2184
07/05/2001,09:54,316.55,317.37,316.55,317.37,3537
07/05/2001,09:55,316.55,316.55,316.55,316.55,5459
07/05/2001,09:56,317.6,318.38,317.56,317.56,1528
07/05/2001,09:57,317.6,317.83,317.6,317.83,3319
07/05/2001,09:58,317.83,317.83,317.14,317.6,7861
07/05/2001,09:59,316.96,316.96,316.37,316.37,546
07/05/2001,10:00,317.37,317.37,317.37,317.37,109
07/05/2001,10:01,318.06,318.15,318.06,318.15,328
07/05/2001,10:02,317.79,318.24,317.79,318.24,218
07/05/2001,10:03,318.52,318.52,318.52,318.52,873
07/05/2001,10:04,318.52,318.52,318.52,318.52,655
07/05/2001,10:05,317.83,318.52,317.83,318.52,131
07/05/2001,10:07,318.52,318.52,317.65,317.65,1310
07/05/2001,10:08,318.66,318.66,318.66,318.66,5459
07/05/2001,10:09,318.11,318.56,318.11,318.56,437
07/05/2001,10:10,318.29,318.29,318.29,318.29,5459
07/05/2001,10:11,318.52,318.52,318.52,318.52,218
07/05/2001,10:12,318.75,318.75,318.75,318.75,44
07/05/2001,10:13,318.52,318.52,318.52,318.52,1092
07/05/2001,10:14,319.21,319.21,319.21,319.21,44
07/05/2001,10:15,318.98,318.98,318.34,318.34,262
07/05/2001,10:16,318.75,318.75,318.75,318.75,22
07/05/2001,10:17,319.11,319.11,319.11,319.11,131
07/05/2001,10:18,319.66,319.66,319.66,319.66,437
07/05/2001,10:19,319.76,319.76,319.76,319.76,22
07/05/2001,10:22,319.21,319.21,319.21,319.21,44
07/05/2001,10:25,318.93,318.93,318.93,318.93,218
07/05/2001,10:28,319.66,319.66,319.66,319.66,218
07/05/2001,10:30,320.12,320.12,320.12,320.12,306
07/05/2001,10:31,320.26,320.26,320.26,320.26,109
07/05/2001,10:34,319.21,319.21,319.21,319.21,218
07/05/2001,10:39,318.75,318.75,318.52,318.52,764
07/05/2001,10:43,318.66,318.66,318.66,318.66,44
07/05/2001,10:44,318.98,318.98,318.98,318.98,328
07/05/2001,10:45,318.98,318.98,318.98,318.98,218
07/05/2001,10:47,318.79,319.94,318.79,319.85,2620
07/05/2001,10:50,319.07,319.07,319.07,319.07,44
07/05/2001,10:53,319.3,319.3,319.3,319.3,218
07/05/2001,10:55,319.34,319.34,318.89,318.89,568
07/05/2001,11:05,318.98,318.98,318.98,318.98,5459
07/05/2001,11:06,318.98,318.98,318.98,318.98,5459
07/05/2001,11:08,318.98,318.98,318.98,318.98,197
07/05/2001,11:09,318.98,318.98,318.98,318.98,131
07/05/2001,11:18,319.3,319.53,319.3,319.53,328
07/05/2001,11:19,319.98,319.98,319.98,319.98,109
07/05/2001,11:24,319.21,319.21,319.21,319.21,153
07/05/2001,11:29,320.21,320.21,320.21,320.21,22
07/05/2001,11:31,320.12,320.12,320.12,320.12,218
07/05/2001,11:32,320.49,320.49,320.49,320.49,22
07/05/2001,11:33,320.53,320.53,320.53,320.53,66
07/05/2001,11:40,320.12,320.12,320.12,320.12,66
07/05/2001,11:41,319.66,319.66,319.66,319.66,873
07/05/2001,11:54,318.66,318.66,318.66,318.66,218
07/05/2001,11:58,318.2,318.2,318.2,318.2,218
07/05/2001,11:59,317.83,317.83,317.83,317.83,437
07/05/2001,12:03,317.83,317.83,317.83,317.83,10918
07/05/2001,12:04,317.88,317.88,317.88,317.88,22
07/05/2001,12:06,316.92,316.92,316.92,316.92,44
07/05/2001,12:07,317.14,317.14,317.14,317.14,1092
07/05/2001,12:11,317.33,317.33,317.33,317.33,109
07/05/2001,12:12,317.33,317.33,317.33,317.33,218
07/05/2001,12:14,317.37,317.37,317.37,317.37,218
07/05/2001,12:15,317.37,317.37,317.37,317.37,437
07/05/2001,12:16,317.74,317.74,317.74,317.74,218
07/05/2001,12:17,317.74,317.74,317.74,317.74,437
07/05/2001,12:20,318.29,318.29,318.24,318.24,655
07/05/2001,12:23,318.29,318.29,318.29,318.29,22
07/05/2001,12:24,318.29,318.29,318.29,318.29,22
07/05/2001,12:31,318.29,318.29,318.29,318.29,873
07/05/2001,12:36,318.98,318.98,318.98,318.98,44
07/05/2001,12:43,318.29,318.29,318.29,318.29,5459
07/05/2001,12:48,317.83,317.83,317.83,317.83,10918
07/05/2001,12:49,318.06,318.06,318.06,318.06,22
07/05/2001,12:50,317.42,317.42,317.42,317.42,218
07/05/2001,12:51,317.33,317.33,317.33,317.33,218
07/05/2001,12:58,316.6,316.6,316.6,316.6,22
07/05/2001,13:04,317.05,317.05,317.05,317.05,22
07/05/2001,13:09,316.92,316.92,316.92,316.92,109
07/05/2001,13:10,316.69,316.69,316.69,316.69,22
07/05/2001,13:18,317.05,317.05,317.05,317.05,22
07/05/2001,13:24,316.78,316.78,316.78,316.78,109
07/05/2001,13:29,316,316,315.5,315.5,109
07/05/2001,13:30,316.5,316.5,316.5,316.5,22
07/05/2001,13:39,316.87,316.87,316.87,316.87,66
07/05/2001,14:04,315.08,315.08,315.08,315.08,21835
07/05/2001,14:06,315.27,315.27,315.27,315.27,546
07/05/2001,14:07,314.08,314.08,314.08,314.08,4367
07/05/2001,14:09,313.71,313.71,313.71,313.71,2205
07/05/2001,14:10,313.71,313.71,313.71,313.71,546
07/05/2001,14:14,314.03,314.03,313.71,313.71,3428
07/05/2001,14:18,314.17,314.17,314.17,314.17,22
07/05/2001,14:20,313.71,313.71,313.71,313.71,546
07/05/2001,14:24,314.17,314.17,314.17,314.17,66
07/05/2001,14:26,314.03,314.03,314.03,314.03,437
07/05/2001,14:27,314.44,314.44,314.44,314.44,655
07/05/2001,14:28,314.76,314.76,314.76,314.76,546
07/05/2001,14:30,314.58,314.58,314.58,314.58,66
07/05/2001,14:32,314.58,314.58,314.58,314.58,1638
07/05/2001,14:34,314.17,314.17,314.17,314.17,546
07/05/2001,14:35,314.4,314.4,314.4,314.4,2184
07/05/2001,14:36,314.17,314.17,314.17,314.17,44
07/05/2001,14:37,314.35,314.35,314.35,314.35,22
07/05/2001,14:38,314.35,314.35,314.35,314.35,109
07/05/2001,14:45,313.57,313.57,313.57,313.57,218
07/05/2001,14:47,314.35,314.63,314.35,314.35,4607
07/05/2001,14:48,314.35,314.35,314.35,314.35,218
07/05/2001,14:49,314.63,314.63,314.63,314.63,2184
07/05/2001,14:50,314.72,314.72,314.44,314.44,524
07/05/2001,14:52,314.4,314.4,314.4,314.4,437
07/05/2001,14:54,314.72,314.72,314.72,314.72,437
07/05/2001,14:57,315.4,315.4,315.4,315.4,218
07/05/2001,14:59,315.08,315.08,315.08,315.08,22
07/05/2001,15:03,315.5,315.5,315.5,315.5,218
07/05/2001,15:06,315.54,316,315.54,316,655
07/05/2001,15:09,315.82,315.82,315.82,315.82,44
07/05/2001,15:15,315.31,315.31,315.31,315.31,44
07/05/2001,15:19,315.54,315.54,315.54,315.54,109
07/05/2001,15:21,315.73,315.73,315.73,315.73,218
07/05/2001,15:22,315.73,315.73,315.73,315.73,218
07/05/2001,15:37,315.08,315.08,315.08,315.08,109
07/05/2001,15:43,315.04,315.04,315.04,315.04,22
07/05/2001,15:51,314.63,314.63,314.63,314.63,44
07/05/2001,15:52,314.86,314.86,314.86,314.86,655
07/05/2001,15:53,314.86,314.86,314.86,314.86,437
07/05/2001,15:56,314.86,314.86,314.86,314.86,1332
07/05/2001,15:57,314.86,314.86,314.86,314.86,655
07/05/2001,15:59,314.86,314.86,314.86,314.86,197
07/06/2001,09:37,316.41,316.41,316.41,316.41,197
07/06/2001,09:38,314.63,314.63,314.4,314.63,1419
07/06/2001,09:39,312.79,312.79,312.79,312.79,218
07/06/2001,09:40,312.79,312.79,312.79,312.79,328
07/06/2001,09:41,314.63,314.63,314.63,314.63,218
07/06/2001,09:44,315.08,315.08,315.08,315.08,262
07/06/2001,09:45,314.58,314.58,314.58,314.58,655
07/06/2001,09:48,314.85,314.85,314.85,314.85,437
07/06/2001,09:50,315.4,315.4,315.4,315.4,22
07/06/2001,09:57,312.47,312.47,312.47,312.47,437
07/06/2001,10:02,309.95,309.95,309.95,309.95,437
07/06/2001,10:03,309.86,309.86,309.86,309.86,66
07/06/2001,10:05,309.68,309.68,309.68,309.68,655
07/06/2001,10:06,309.63,309.63,309.63,309.63,22
07/06/2001,10:07,310.32,310.32,310.32,310.32,1048
07/06/2001,10:11,310.28,310.28,310.28,310.28,1092
07/06/2001,10:12,310.28,310.28,310.28,310.28,437
07/06/2001,10:14,309.59,309.59,309.59,309.59,66
07/06/2001,10:17,307.8,307.8,307.8,307.8,568
07/06/2001,10:22,308.58,309.54,308.58,309.54,131
07/06/2001,10:23,309.68,309.68,309.54,309.54,109
07/06/2001,10:27,309.5,309.5,309.5,309.5,87
07/06/2001,10:29,309.59,309.59,309.5,309.5,153
07/06/2001,10:34,309.18,309.18,309.18,309.18,10918
07/06/2001,10:36,310.28,310.28,310.28,310.28,568
07/06/2001,10:37,309.68,309.68,309.68,309.68,1092
07/06/2001,10:44,309.18,309.18,309.18,309.18,218
07/06/2001,10:45,309.13,309.13,309.13,309.13,1528
07/06/2001,10:47,309.22,309.22,309.22,309.22,218
07/06/2001,10:48,309.36,309.36,309.36,309.36,218
07/06/2001,10:51,307.89,307.89,307.89,307.89,22
07/06/2001,10:55,309.08,309.08,309.08,309.08,109
07/06/2001,10:57,309.08,309.08,309.08,309.08,437
07/06/2001,10:58,309.82,309.82,309.82,309.82,44
07/06/2001,11:11,310.05,310.05,310.05,310.05,44
07/06/2001,11:15,311.05,311.05,311.05,311.05,218
07/06/2001,11:25,313.34,313.34,313.34,313.34,1310
07/06/2001,11:27,312.75,312.75,312.75,312.75,1310
07/06/2001,11:29,312.56,312.56,312.34,312.34,917
07/06/2001,11:31,312.79,312.79,312.79,312.79,109
07/06/2001,11:32,312.75,312.75,312.75,312.75,109
07/06/2001,11:34,312.61,312.61,312.61,312.61,22
07/06/2001,11:35,312.34,312.34,312.34,312.34,22
07/06/2001,11:38,312.56,312.56,312.56,312.56,546
07/06/2001,11:40,312.2,312.2,312.2,312.2,546
07/06/2001,11:43,311.1,311.88,311.1,311.88,131
07/06/2001,11:54,312.34,312.34,312.34,312.34,546
07/06/2001,11:58,312.79,312.79,312.79,312.79,44
07/06/2001,12:23,312.38,312.38,312.38,312.38,22
07/06/2001,12:38,312.11,312.11,312.11,312.11,44
07/06/2001,12:49,310.05,310.05,310.05,310.05,22
07/06/2001,12:56,310.55,310.55,310.55,310.55,44
07/06/2001,12:57,311.15,311.15,311.15,311.15,1310
07/06/2001,12:58,312.11,312.11,310.69,310.69,87
07/06/2001,13:12,312.11,312.11,312.11,312.11,22
07/06/2001,13:13,311.42,311.42,311.42,311.42,2184
07/06/2001,13:16,311.83,311.83,311.83,311.83,22
07/06/2001,13:29,312.47,312.47,312.47,312.47,44
07/06/2001,14:22,310.05,310.6,310,310,349
07/06/2001,14:24,310.5,310.5,310.5,310.5,218
07/06/2001,14:33,310.14,310.14,310.14,310.14,437
07/06/2001,15:05,312.79,312.79,312.79,312.79,66
07/06/2001,15:06,313.02,313.02,313.02,313.02,2184
07/06/2001,15:07,312.79,312.79,312.79,312.79,44
07/06/2001,15:15,313.3,313.3,313.3,313.3,44
07/06/2001,15:17,314.99,314.99,314.99,314.99,2184
07/06/2001,15:18,315.04,315.04,315.04,315.04,6551
07/06/2001,15:19,314.72,314.72,314.72,314.72,109
07/06/2001,15:21,315.18,315.18,315.18,315.18,1092
07/06/2001,15:23,315.82,315.82,315.82,315.82,1092
07/06/2001,15:25,315.77,315.77,315.77,315.77,1092
07/06/2001,15:31,316.37,316.37,316.37,316.37,22
07/06/2001,15:35,315.77,315.77,315.77,315.77,437
07/06/2001,15:39,316.78,316.78,316.78,316.78,22
07/06/2001,15:40,316,316.41,316,316.41,1114
07/06/2001,15:42,315.91,315.91,315.91,315.91,655
07/06/2001,15:45,316.55,316.55,315.31,315.31,240
07/06/2001,15:46,315.31,315.31,315.31,315.31,87
07/06/2001,15:54,315.91,315.91,315.91,315.91,4367
07/06/2001,15:55,315.95,315.95,315.95,315.95,44
07/06/2001,15:56,315.18,315.18,315.18,315.18,1288
07/06/2001,15:59,315.22,315.22,315.22,315.22,109
07/09/2001,09:35,312.79,312.79,312.79,312.79,240
07/09/2001,09:38,311.42,311.42,311.42,311.42,10918
07/09/2001,09:42,311.42,312.11,311.42,311.65,2402
07/09/2001,09:44,310.5,310.5,310.5,310.5,66
07/09/2001,09:46,309.27,310.32,309.27,310.32,1070
07/09/2001,09:47,309.82,309.82,309.73,309.73,3952
07/09/2001,09:48,309.82,309.82,309.82,309.82,1747
07/09/2001,09:49,310.78,310.78,310.78,310.78,655
07/09/2001,09:50,311.42,311.42,311.15,311.15,3057
07/09/2001,09:53,311.56,311.56,311.56,311.56,21835
07/09/2001,09:55,311.51,312.52,311.51,312.52,262
07/09/2001,09:56,313.12,313.12,313.12,313.12,218
07/09/2001,09:59,313.07,313.07,313.07,313.07,22
07/09/2001,10:06,311.15,311.15,311.15,311.15,22
07/09/2001,10:07,310.83,310.83,310.83,310.83,131
07/09/2001,10:09,310.28,310.28,310.28,310.28,10918
07/09/2001,10:10,310.92,310.92,310.92,310.92,502
07/09/2001,10:14,310.14,310.14,309.68,309.68,437
07/09/2001,10:16,309.13,309.13,309.13,309.13,2184
07/09/2001,10:20,308.4,308.4,308.4,308.4,218
07/09/2001,10:21,308.4,308.4,308.4,308.4,1092
07/09/2001,10:30,306.84,306.84,306.11,306.11,1791
07/09/2001,10:32,305.42,305.42,305.42,305.42,2184
07/09/2001,10:34,306.34,306.34,306.34,306.34,109
07/09/2001,10:38,305.92,306.15,305.92,306.15,5459
07/09/2001,10:39,306.38,306.38,306.38,306.38,4367
07/09/2001,10:41,305.65,305.65,305.47,305.47,44
07/09/2001,10:44,304.55,304.55,304.55,304.55,5459
07/09/2001,10:45,304.55,304.55,304.55,304.55,218
07/09/2001,10:46,305.1,305.1,305.1,305.1,1092
07/09/2001,10:48,304.32,304.32,303.77,303.77,2620
07/09/2001,10:49,303.27,303.77,303.27,303.77,4083
07/09/2001,10:50,304.09,304.09,304.09,304.09,5459
07/09/2001,10:53,301.99,301.99,301.99,301.99,87
07/09/2001,10:54,302.81,302.81,302.26,302.26,3079
07/09/2001,10:55,302.44,302.44,302.03,302.26,6179
07/09/2001,10:56,302.26,302.26,302.26,302.26,1201
07/09/2001,11:02,302.81,302.81,302.81,302.81,44
07/09/2001,11:08,303.45,303.45,303.45,303.45,11726
07/09/2001,11:10,304.41,304.41,304.32,304.41,786
07/09/2001,11:11,304.32,304.32,304.32,304.32,22
07/09/2001,11:13,304.32,304.32,304.32,304.32,1616
07/09/2001,11:14,304.32,304.32,304.32,304.32,1616
07/09/2001,11:15,303.91,304.55,303.54,303.54,786
07/09/2001,11:16,303.64,303.64,303.13,303.13,502
07/09/2001,11:19,302.95,302.95,302.9,302.9,153
07/09/2001,11:20,303.64,303.64,303.64,303.64,328
07/09/2001,11:21,302.99,302.99,302.99,302.99,22
07/09/2001,11:23,303.54,303.54,303.54,303.54,677
07/09/2001,11:24,302.99,302.99,302.99,302.99,44
07/09/2001,11:33,302.99,303.73,302.99,303.73,153
07/09/2001,11:35,302.95,302.95,302.95,302.95,44
07/09/2001,11:36,302.95,302.95,302.72,302.72,2664
07/09/2001,11:37,302.72,302.72,302.72,302.72,2839
07/09/2001,11:39,302.03,302.03,302.03,302.03,218
07/09/2001,11:40,301.8,301.8,301.8,301.8,218
07/09/2001,11:43,302.49,302.49,302.49,302.49,10918
07/09/2001,11:44,302.72,302.72,302.54,302.54,2860
07/09/2001,11:48,303.41,303.41,303.41,303.41,437
07/09/2001,11:54,303.41,303.41,303.41,303.41,44
07/09/2001,11:57,304.32,304.32,304.32,304.32,10918
07/09/2001,12:00,304.69,304.69,304.69,304.69,22
07/09/2001,12:03,304.18,304.18,304.18,304.18,109
07/09/2001,12:17,304.51,304.51,304.51,304.51,22
07/09/2001,12:22,304.87,304.87,304.87,304.87,218
07/09/2001,12:27,304.55,304.55,304.55,304.55,5459
07/09/2001,12:33,304.46,304.46,304.46,304.46,22
07/09/2001,12:44,304.55,304.55,304.55,304.55,5459
07/09/2001,12:49,304.55,304.55,304.55,304.55,218
07/09/2001,13:01,304.64,304.64,304.64,304.64,44
07/09/2001,13:15,305.42,305.42,305.42,305.42,44
07/09/2001,13:18,304.28,304.28,304.28,304.28,218
07/09/2001,13:22,304.78,304.78,304.78,304.78,1092
07/09/2001,13:34,304.96,304.96,304.96,304.96,66
07/09/2001,13:43,306.47,306.47,306.47,306.47,109
07/09/2001,13:44,306.52,306.52,306.52,306.52,109
07/09/2001,13:45,306.25,306.25,306.25,306.25,1092
07/09/2001,13:57,305.24,305.24,305.24,305.24,437
07/09/2001,13:58,305.24,305.24,305.24,305.24,764
07/09/2001,13:59,304.87,304.87,304.83,304.83,328
07/09/2001,14:01,304.55,304.55,304.55,304.55,786
07/09/2001,14:05,304.23,304.23,304.23,304.23,109
07/09/2001,14:12,303.96,303.96,303.96,303.96,1135
07/09/2001,14:15,303.64,303.64,303.64,303.64,44
07/09/2001,14:17,303.18,303.18,303.18,303.18,109
07/09/2001,14:20,304.28,304.28,304.28,304.28,1092
07/09/2001,14:24,303.86,303.86,303.86,303.86,437
07/09/2001,14:25,303.86,303.86,303.86,303.86,742
07/09/2001,14:41,302.95,302.95,302.86,302.86,22490
07/09/2001,14:43,302.26,302.26,302.26,302.26,5459
07/09/2001,14:51,301.89,301.89,301.89,301.89,22
07/09/2001,14:53,302.63,302.63,302.63,302.63,1310
07/09/2001,14:54,302.81,302.81,302.63,302.63,1550
07/09/2001,14:55,302.9,302.9,302.9,302.9,197
07/09/2001,15:02,301.62,301.62,301.62,301.62,218
07/09/2001,15:12,302.26,302.26,302.26,302.26,437
07/09/2001,15:21,302.95,302.95,302.95,302.95,546
07/09/2001,15:24,302.72,302.72,302.72,302.72,1092
07/09/2001,15:25,302.72,302.72,302.72,302.72,328
07/09/2001,15:28,303.59,303.59,303.59,303.59,22
07/09/2001,15:30,303.59,303.59,303.59,303.59,66
07/09/2001,15:31,303.04,303.04,303.04,303.04,22
07/09/2001,15:33,304.28,304.28,304.28,304.28,109
07/09/2001,15:36,303.64,303.64,303.64,303.64,218
07/09/2001,15:37,304.09,304.09,304.09,304.09,218
07/09/2001,15:38,303.54,303.54,303.54,303.54,328
07/09/2001,15:41,303.18,303.18,303.18,303.18,502
07/09/2001,15:45,303.13,303.13,303.13,303.13,437
07/09/2001,15:46,303.18,303.18,303.18,303.18,437
07/09/2001,15:48,303.22,303.22,303.22,303.22,480
07/09/2001,15:50,302.99,302.99,302.99,302.99,502
07/09/2001,15:51,302.9,302.99,302.9,302.99,1572
07/09/2001,15:54,303.68,303.68,303.68,303.68,22
07/09/2001,15:59,303.45,303.45,303.45,303.45,546
07/10/2001,09:40,306.84,306.84,306.84,306.84,502
07/10/2001,09:41,307.99,307.99,307.99,307.99,109
07/10/2001,09:42,308.67,308.67,308.67,308.67,1092
07/10/2001,09:43,308.9,308.9,308.9,308.9,1092
07/10/2001,09:44,307.66,307.99,307.66,307.99,655
07/10/2001,09:45,307.53,307.53,307.53,307.53,1638
07/10/2001,09:46,307.25,307.25,307.25,307.25,218
07/10/2001,09:47,306.98,306.98,306.98,306.98,44
07/10/2001,09:50,308.4,308.4,308.4,308.4,22
07/10/2001,09:54,307.66,307.66,307.66,307.66,655
07/10/2001,09:55,307.21,307.21,306.98,306.98,786
07/10/2001,09:56,306.98,306.98,306.98,306.98,437
07/10/2001,09:57,306.43,306.43,306.43,306.43,655
07/10/2001,09:58,305.56,306.43,305.28,305.28,873
07/10/2001,10:01,305.47,305.47,305.47,305.47,66
07/10/2001,10:03,305.47,305.47,305.47,305.47,284
07/10/2001,10:04,304.55,304.55,304.55,304.55,22
07/10/2001,10:05,303.22,303.22,303.22,303.22,22
07/10/2001,10:06,302.95,302.95,302.95,302.95,328
07/10/2001,10:07,302.95,303.77,302.95,303.77,1856
07/10/2001,10:08,302.72,302.72,302.72,302.72,546
07/10/2001,10:09,302.26,302.26,302.26,302.26,1157
07/10/2001,10:10,301.89,301.89,301.89,301.89,109
07/10/2001,10:15,301.57,303.09,301.57,303.09,983
07/10/2001,10:16,303.45,303.45,303.45,303.45,218
07/10/2001,10:18,301.8,301.8,301.8,301.8,22
07/10/2001,10:21,300.52,300.52,300.52,300.52,109
07/10/2001,10:25,300.38,300.38,300.38,300.38,22
07/10/2001,10:26,301.94,301.94,300.93,300.93,153
07/10/2001,10:27,301.53,302.67,301.53,302.67,1900
07/10/2001,10:28,302.67,302.67,302.67,302.67,218
07/10/2001,10:29,302.22,302.22,302.22,302.22,218
07/10/2001,10:30,302.86,302.86,302.86,302.86,1550
07/10/2001,10:31,302.95,303.27,302.86,303.27,873
07/10/2001,10:32,302.72,302.72,302.72,302.72,21835
07/10/2001,10:34,303.59,303.59,303.59,303.59,22
07/10/2001,10:36,304.55,304.55,304.55,304.55,437
07/10/2001,10:38,304.55,305.15,304.55,305.15,437
07/10/2001,10:40,304.73,304.73,304.73,304.73,10918
07/10/2001,10:41,305.15,305.15,305.15,305.15,109
07/10/2001,10:44,305.24,305.24,304.83,304.83,873
07/10/2001,10:46,304.32,304.32,304.32,304.32,437
07/10/2001,10:48,303.96,303.96,303.68,303.68,655
07/10/2001,10:49,304.05,304.05,304.05,304.05,22
07/10/2001,10:51,304.09,304.09,304.09,304.09,218
07/10/2001,10:53,305.01,305.01,305.01,305.01,655
07/10/2001,10:57,304.18,304.18,304.18,304.18,218
07/10/2001,10:58,303.82,303.82,303.82,303.82,218
07/10/2001,10:59,304.09,304.09,304.09,304.09,218
07/10/2001,11:10,302.26,302.26,302.26,302.26,22
07/10/2001,11:12,301.8,301.8,301.8,301.8,437
07/10/2001,11:14,301.85,301.85,301.85,301.85,218
07/10/2001,11:15,301.8,301.8,301.8,301.8,218
07/10/2001,11:18,302.44,302.44,302.44,302.44,437
07/10/2001,11:19,302.9,302.9,302.9,302.9,22
07/10/2001,11:22,302.22,302.22,302.22,302.22,218
07/10/2001,11:24,302.03,302.03,302.03,302.03,546
07/10/2001,11:25,302.26,302.26,301.3,301.71,786
07/10/2001,11:27,301.76,301.76,301.76,301.76,44
07/10/2001,11:29,301.71,301.71,301.71,301.71,306
07/10/2001,11:31,301.34,301.34,301.34,301.34,568
07/10/2001,11:36,301.71,301.71,301.71,301.71,546
07/10/2001,11:37,301.34,301.71,301.34,301.71,611
07/10/2001,11:38,301.34,301.71,301.34,301.71,590
07/10/2001,11:39,301.34,301.34,301.34,301.34,983
07/10/2001,11:42,301.76,301.76,301.76,301.76,437
07/10/2001,11:43,302.35,302.35,302.35,302.35,22
07/10/2001,11:45,301.57,301.57,301.57,301.57,306
07/10/2001,11:46,301.48,301.48,301.48,301.48,44
07/10/2001,11:52,301.8,301.89,301.8,301.89,917
07/10/2001,11:53,302.22,302.22,302.22,302.22,218
07/10/2001,11:54,301.99,302.9,301.99,302.9,11573
07/10/2001,11:56,302.9,303.45,302.9,303.45,262
07/10/2001,11:59,302.67,302.67,302.67,302.67,437
07/10/2001,12:00,302.58,302.58,302.58,302.58,546
07/10/2001,12:06,301.62,301.62,301.62,301.62,22
07/10/2001,12:10,301.34,301.34,301.34,301.34,44
07/10/2001,12:20,301.34,301.34,301.34,301.34,1092
07/10/2001,12:24,302.08,302.08,302.08,302.08,218
07/10/2001,12:25,302.35,302.35,302.35,302.35,22
07/10/2001,12:33,301.62,301.62,301.62,301.62,109
07/10/2001,12:36,302.67,302.67,302.67,302.67,22
07/10/2001,12:40,302.49,302.49,302.49,302.49,44
07/10/2001,12:44,301.8,301.8,301.8,301.8,764
07/10/2001,12:47,303.04,303.04,303.04,303.04,22
07/10/2001,12:49,302.54,303.73,302.54,303.73,44
07/10/2001,12:51,304.09,304.09,304.09,304.09,546
07/10/2001,12:52,304.55,304.55,304.55,304.55,218
07/10/2001,12:53,304.55,304.55,304.32,304.32,1157
07/10/2001,12:55,304.96,304.96,304.96,304.96,218
07/10/2001,12:56,305.01,305.01,304.32,304.32,1747
07/10/2001,12:59,304.55,304.55,304.55,304.55,109
07/10/2001,13:00,304.55,305.01,304.55,305.01,8887
07/10/2001,13:08,304.78,304.78,304.78,304.78,218
07/10/2001,13:10,304.78,304.78,304.78,304.78,655
07/10/2001,13:11,305.24,305.24,304.55,304.55,655
07/10/2001,13:12,304.55,304.55,304.55,304.55,873
07/10/2001,13:16,305.51,305.51,305.51,305.51,44
07/10/2001,13:20,306.11,306.11,306.11,306.11,22
07/10/2001,13:22,306.2,306.2,306.2,306.2,109
07/10/2001,13:29,304.96,304.96,304.96,304.96,22
07/10/2001,13:32,305.01,305.01,305.01,305.01,5459
07/10/2001,13:34,305.01,305.01,304.55,304.55,306
07/10/2001,13:35,304.55,304.55,304.55,304.55,655
07/10/2001,13:36,304.55,304.55,304.55,304.55,655
07/10/2001,13:45,305.74,306.98,305.74,306.98,677
07/10/2001,13:46,306.57,307.44,306.57,307.44,262
07/10/2001,13:49,307.57,307.57,307.57,307.57,153
07/10/2001,13:50,307.53,307.53,307.53,307.53,655
07/10/2001,13:51,307.53,308.26,307.25,308.26,131
07/10/2001,13:52,307.25,307.25,307.25,307.25,437
07/10/2001,13:59,306.84,306.84,306.84,306.84,568
07/10/2001,14:04,307.66,307.66,307.66,307.66,8734
07/10/2001,14:06,307.76,308.44,307.76,307.89,590
07/10/2001,14:07,308.58,308.58,308.58,308.58,22
07/10/2001,14:08,308.4,308.4,308.4,308.4,109
07/10/2001,14:10,308.44,308.44,308.35,308.35,23473
07/10/2001,14:12,309.13,309.13,309.13,309.13,459
07/10/2001,14:14,309.77,309.77,309.77,309.77,44
07/10/2001,14:15,309.18,309.82,309.18,309.82,2205
07/10/2001,14:16,309.36,309.82,309.31,309.31,11136
07/10/2001,14:17,309.77,309.77,309.18,309.18,1769
07/10/2001,14:18,309.13,309.22,309.13,309.22,11136
07/10/2001,14:19,308.9,308.9,308.9,308.9,218
07/10/2001,14:22,309.63,309.63,309.63,309.63,568
07/10/2001,14:23,308.44,308.44,308.44,308.44,22
07/10/2001,14:27,307.89,307.89,307.89,307.89,218
07/10/2001,14:30,308.26,308.26,308.26,308.26,44
07/10/2001,14:38,307.53,307.53,307.53,307.53,437
07/10/2001,14:40,306.84,306.84,306.84,306.84,44
07/10/2001,14:41,307.07,307.07,307.07,307.07,109
07/10/2001,14:43,306.57,306.57,306.57,306.57,4651
07/10/2001,14:52,306.11,306.11,306.11,306.11,328
07/10/2001,14:55,307.3,307.3,307.3,307.3,22
07/10/2001,15:02,305.47,305.47,305.47,305.47,10918
07/10/2001,15:05,306.06,306.11,306.06,306.11,131
07/10/2001,15:06,305.83,305.83,305.83,305.83,437
07/10/2001,15:07,305.01,305.01,305.01,305.01,284
07/10/2001,15:11,304.92,305.47,304.92,305.47,5896
07/10/2001,15:14,305.97,305.97,305.97,305.97,218
07/10/2001,15:15,304.83,304.83,304.83,304.83,22
07/10/2001,15:16,305.88,305.88,305.88,305.88,22
07/10/2001,15:17,306.34,306.34,305.92,305.92,721
07/10/2001,15:18,305.33,305.33,305.33,305.33,22
07/10/2001,15:19,306.2,306.2,306.2,306.2,66
07/10/2001,15:21,305.7,305.7,305.7,305.7,546
07/10/2001,15:22,306.02,306.02,306.02,306.02,44
07/10/2001,15:25,305.24,305.24,305.24,305.24,437
07/10/2001,15:26,305.74,305.74,305.74,305.74,546
07/10/2001,15:27,305.7,305.7,305.7,305.7,109
07/10/2001,15:29,304.78,304.78,304.78,304.78,109
07/10/2001,15:30,305.28,305.28,305.28,305.28,22
07/10/2001,15:31,304.37,304.37,304.37,304.37,10918
07/10/2001,15:35,304.05,304.05,304.05,304.05,44
07/10/2001,15:38,302.99,304,302.99,304,437
07/10/2001,15:44,302.4,302.4,302.4,302.4,328
07/10/2001,15:46,302.03,302.03,302.03,302.03,87
07/10/2001,15:49,301.34,301.34,301.34,301.34,437
07/10/2001,15:50,301.57,301.57,301.39,301.39,677
07/10/2001,15:51,301.34,301.34,301.34,301.34,655
07/10/2001,15:52,301.57,301.57,301.57,301.57,218
07/10/2001,15:53,301.67,301.67,301.67,301.67,109
07/10/2001,15:57,301.8,301.8,301.8,301.8,44
07/11/2001,09:49,292.87,292.87,292.87,292.87,2817
07/11/2001,09:50,292.05,293.06,292.05,292.19,2751
07/11/2001,09:51,293.1,293.1,292.64,292.64,1528
07/11/2001,09:52,293.1,293.1,292.64,292.64,5699
07/11/2001,09:53,293.1,293.1,293.1,293.1,437
07/11/2001,09:54,294.02,294.06,293.56,293.56,4149
07/11/2001,09:56,293.56,294.02,293.56,294.02,240
07/11/2001,09:57,293.1,293.15,293.1,293.15,6136
07/11/2001,09:58,292.19,292.23,292.19,292.23,983
07/11/2001,09:59,291.27,291.27,291.27,291.27,44
07/11/2001,10:00,290.81,290.81,290.81,290.81,218
07/11/2001,10:01,291.32,291.32,291.32,291.32,262
07/11/2001,10:02,290.86,290.86,290.86,290.86,109
07/11/2001,10:03,292.23,292.23,292.23,292.23,22
07/11/2001,10:04,291.96,291.96,291.96,291.96,218
07/11/2001,10:05,291.36,291.36,291.36,291.36,437
07/11/2001,10:06,291.36,291.36,290.81,290.9,7031
07/11/2001,10:08,289.9,289.9,289.9,289.9,109
07/11/2001,10:09,290.81,290.81,290.81,290.81,873
07/11/2001,10:11,289.9,289.9,289.9,289.9,218
07/11/2001,10:12,289.9,289.94,289.9,289.94,480
07/11/2001,10:13,289.94,290.31,289.94,289.94,131
07/11/2001,10:14,290.35,290.35,290.35,290.35,44
07/11/2001,10:15,290.77,290.81,290.77,290.81,25482
07/11/2001,10:16,290.81,291.27,290.81,291.27,4105
07/11/2001,10:17,290.45,290.45,289.9,289.9,66
07/11/2001,10:18,290.4,290.4,289.8,289.8,764
07/11/2001,10:20,289.67,289.67,289.67,289.67,1310
07/11/2001,10:21,289.67,289.67,289.67,289.67,4149
07/11/2001,10:24,289.3,289.3,288.52,288.52,1114
07/11/2001,10:25,288.52,288.52,287.61,287.74,175
07/11/2001,10:26,288.2,288.2,288.2,288.2,44
07/11/2001,10:27,287.47,287.47,287.47,287.47,218
07/11/2001,10:28,287.47,287.47,287.47,287.47,437
07/11/2001,10:31,288.52,290.58,288.52,290.58,9848
07/11/2001,10:32,289.67,289.67,289.67,289.67,218
07/11/2001,10:33,290.12,290.12,290.12,290.12,109
07/11/2001,10:34,289.99,289.99,289.99,289.99,87
07/11/2001,10:37,288.2,288.2,288.2,288.2,22
07/11/2001,10:38,288.48,288.48,288.48,288.48,218
07/11/2001,10:39,288.52,288.52,288.52,288.52,2184
07/11/2001,10:42,289.57,289.57,289.57,289.57,44
07/11/2001,10:43,288.52,288.52,288.52,288.52,66
07/11/2001,10:44,288.48,288.48,288.2,288.2,109
07/11/2001,10:45,288.52,288.52,288.52,288.52,917
07/11/2001,10:46,288.52,288.52,288.11,288.11,2184
07/11/2001,10:47,288.43,288.43,288.43,288.43,873
07/11/2001,10:49,288.43,288.43,288.43,288.43,2184
07/11/2001,10:50,288.43,288.43,288.43,288.43,44
07/11/2001,10:51,288.06,288.06,288.06,288.06,2184
07/11/2001,10:59,287.47,287.47,287.42,287.42,153
07/11/2001,11:00,287.38,287.83,287.38,287.83,5568
07/11/2001,11:01,286.92,286.92,286.92,286.92,5459
07/11/2001,11:02,287.15,287.15,287.15,287.15,22
07/11/2001,11:05,286.69,286.69,286.51,286.51,2293
07/11/2001,11:09,285.59,285.59,285.59,285.59,218
07/11/2001,11:11,285.18,285.18,285.18,285.18,4367
07/11/2001,11:12,285.59,285.59,285.59,285.59,131
07/11/2001,11:13,285.87,286.14,285.77,286.14,22076
07/11/2001,11:14,286.23,286.23,285.77,285.77,5459
07/11/2001,11:18,286.6,286.6,286,286,808
07/11/2001,11:19,286.05,286.05,286,286,677
07/11/2001,11:20,285.32,285.32,285.32,285.32,1419
07/11/2001,11:22,285.32,285.32,285.32,285.32,109
07/11/2001,11:23,285.18,285.18,285.13,285.13,131
07/11/2001,11:24,285.18,285.18,285.18,285.18,1965
07/11/2001,11:25,285.32,285.32,285.22,285.22,437
07/11/2001,11:26,285.32,285.54,285.32,285.32,764
07/11/2001,11:28,285.32,285.32,285.32,285.32,2620
07/11/2001,11:29,285.32,285.32,285.32,285.32,4367
07/11/2001,11:30,284.86,284.86,284.86,284.86,3712
07/11/2001,11:31,285.13,285.13,284.67,284.67,131
07/11/2001,11:32,285.45,285.45,285.45,285.45,1201
07/11/2001,11:33,284.86,284.86,284.86,284.86,10918
07/11/2001,11:34,285.45,285.59,285.45,285.59,568
07/11/2001,11:37,286.23,286.23,286.23,286.23,153
07/11/2001,11:40,287.38,287.51,287.38,287.51,633
07/11/2001,11:41,287.83,287.83,287.83,287.83,2184
07/11/2001,11:45,287.47,287.47,287.47,287.47,22
07/11/2001,11:53,287.15,287.65,287.15,287.65,2271
07/11/2001,11:59,288.38,288.38,288.38,288.38,22
07/11/2001,12:00,288.52,288.52,288.52,288.52,655
07/11/2001,12:01,288.52,289.39,288.52,289.39,5022
07/11/2001,12:02,289.39,289.39,289.39,289.39,87
07/11/2001,12:04,289.39,289.39,289.39,289.39,22
07/11/2001,12:05,289.67,289.67,289.67,289.67,2620
07/11/2001,12:06,289.67,289.67,289.67,289.67,66
07/11/2001,12:07,289.85,289.85,289.85,289.85,546
07/11/2001,12:09,289.53,289.53,289.39,289.39,131
07/11/2001,12:10,288.84,288.84,288.84,288.84,22
07/11/2001,12:11,289.53,289.53,289.53,289.53,153
07/11/2001,12:12,288.29,288.29,288.29,288.29,109
07/11/2001,12:15,290.08,290.12,290.08,290.12,699
07/11/2001,12:16,290.12,290.12,290.12,290.12,437
07/11/2001,12:17,290.58,290.58,290.58,290.58,66
07/11/2001,12:18,290.58,290.81,290.58,290.81,87
07/11/2001,12:19,291.04,291.04,291.04,291.04,218
07/11/2001,12:20,290.99,290.99,290.99,290.99,328
07/11/2001,12:21,290.81,290.81,290.81,290.81,10918
07/11/2001,12:24,290.58,290.58,290.58,290.58,5459
07/11/2001,12:26,290.77,290.77,290.77,290.77,218
07/11/2001,12:27,290.77,290.77,290.77,290.77,1092
07/11/2001,12:28,291.27,291.27,291.27,291.27,5459
07/11/2001,12:29,290.95,290.95,290.95,290.95,66
07/11/2001,12:34,291.5,292.28,291.5,292.28,3406
07/11/2001,12:36,291.73,291.73,291.73,291.73,1092
07/11/2001,12:42,291.13,291.13,291.13,291.13,109
07/11/2001,12:49,290.86,290.86,290.86,290.86,66
07/11/2001,12:54,292.09,292.09,292.09,292.09,22
07/11/2001,12:57,291.18,291.18,291.18,291.18,44
07/11/2001,13:04,290.81,290.81,290.81,290.81,109
07/11/2001,13:07,290.35,290.35,290.35,290.35,2184
07/11/2001,13:11,289.48,289.48,289.48,289.48,87
07/11/2001,13:12,290.35,290.35,290.35,290.35,437
07/11/2001,13:13,290.86,290.99,290.86,290.99,1092
07/11/2001,13:19,290.81,290.81,290.81,290.81,131
07/11/2001,13:20,291.64,291.64,291.64,291.64,218
07/11/2001,13:21,290.81,290.81,290.81,290.81,1965
07/11/2001,13:22,291.59,291.59,291.59,291.59,66
07/11/2001,13:24,290.95,290.95,290.95,290.95,655
07/11/2001,13:25,289.94,289.94,289.94,289.94,22
07/11/2001,13:37,289.71,289.71,289.71,289.71,44
07/11/2001,13:41,289.76,289.76,289.76,289.76,109
07/11/2001,13:46,289.71,289.71,289.71,289.71,437
07/11/2001,13:49,288.57,288.57,288.57,288.57,22
07/11/2001,13:54,289.57,289.57,289.57,289.57,109
07/11/2001,13:55,289.71,289.71,289.71,289.71,66
07/11/2001,13:59,290.81,290.81,290.81,290.81,109
07/11/2001,14:02,291.68,291.68,291.68,291.68,66
07/11/2001,14:04,291.5,291.5,291.5,291.5,262
07/11/2001,14:06,290.81,290.81,290.81,290.81,109
07/11/2001,14:07,290.81,290.81,290.81,290.81,109
07/11/2001,14:08,291.22,291.22,291.22,291.22,22
07/11/2001,14:13,291.27,291.27,291.27,291.27,66
07/11/2001,14:20,290.81,290.81,290.81,290.81,7642
07/11/2001,14:25,290.81,290.81,290.81,290.81,22
07/11/2001,14:26,290.81,290.81,290.81,290.81,197
07/11/2001,14:35,290.99,290.99,290.99,290.99,153
07/11/2001,14:39,291.27,291.68,291.27,291.68,677
07/11/2001,14:40,291.27,291.27,291.27,291.27,437
07/11/2001,14:43,290.9,290.9,290.9,290.9,44
07/11/2001,14:46,291.22,291.27,291.22,291.27,1157
07/11/2001,14:47,291.64,291.64,291.64,291.64,22
07/11/2001,14:48,291.68,291.68,291.68,291.68,109
07/11/2001,14:50,292.14,292.19,292.14,292.19,437
07/11/2001,14:51,292.64,292.64,292.64,292.64,371
07/11/2001,14:52,292.64,293.1,292.64,293.1,1419
07/11/2001,14:53,293.97,293.97,293.97,293.97,1092
07/11/2001,14:56,293.1,293.1,293.1,293.1,2184
07/11/2001,14:57,293.93,293.93,293.93,293.93,87
07/11/2001,14:59,293.97,293.97,293.97,293.97,437
07/11/2001,15:01,293.83,293.83,293.7,293.7,240
07/11/2001,15:02,293.56,293.56,293.1,293.1,131
07/11/2001,15:09,293.56,293.56,293.56,293.56,197
07/11/2001,15:10,293.79,293.79,293.79,293.79,44
07/11/2001,15:13,292,292,292,292,218
07/11/2001,15:18,292.87,293.19,292.87,293.19,480
07/11/2001,15:19,294.02,294.15,294.02,294.15,328
07/11/2001,15:20,294.02,294.02,294.02,294.02,1092
07/11/2001,15:21,294.25,294.48,293.65,294.48,2620
07/11/2001,15:23,294.89,294.89,294.89,294.89,3537
07/11/2001,15:24,294.61,294.61,294.61,294.61,1092
07/11/2001,15:25,294.48,294.66,294.48,294.66,633
07/11/2001,15:26,294.89,294.89,294.48,294.48,2751
07/11/2001,15:27,294.48,294.48,294.48,294.48,12010
07/11/2001,15:28,294.93,294.93,294.93,294.93,437
07/11/2001,15:29,294.93,294.93,294.93,294.93,1747
07/11/2001,15:31,294.84,294.84,294.84,294.84,109
07/11/2001,15:32,294.93,294.93,294.93,294.93,22
07/11/2001,15:33,295.76,295.76,295.76,295.76,10940
07/11/2001,15:39,294.93,294.93,294.93,294.93,109
07/11/2001,15:40,295.39,295.39,295.39,295.39,131
07/11/2001,15:42,296.17,296.17,296.17,296.17,22
07/11/2001,15:44,295.8,295.8,295.8,295.8,218
07/11/2001,15:45,295.8,295.8,295.8,295.8,218
07/11/2001,15:46,295.85,295.85,295.85,295.85,4367
07/11/2001,15:47,295.85,295.85,295.85,295.85,44
07/11/2001,15:49,296.03,296.31,296.03,296.31,44
07/11/2001,15:50,296.31,296.31,295.85,295.85,240
07/11/2001,15:51,295.94,295.94,295.94,295.94,3275
07/11/2001,15:56,297.82,297.82,297.82,297.82,437
07/11/2001,15:57,298.09,298.09,297.64,297.68,197
07/11/2001,15:58,297.91,298.32,297.91,298.32,131
07/11/2001,15:59,298.6,298.6,298.6,298.6,1638
07/12/2001,09:35,294.48,294.48,294.48,294.48,2118
07/12/2001,09:36,294.7,294.7,293.1,293.1,1310
07/12/2001,09:37,294.48,294.48,294.48,294.48,44
07/12/2001,09:39,293.1,293.1,292.64,292.64,764
07/12/2001,09:40,293.56,293.56,292.41,292.41,2227
07/12/2001,09:42,294.02,294.02,294.02,294.02,44
07/12/2001,09:43,294.38,294.38,294.38,294.38,87
07/12/2001,09:44,295.07,295.25,295.07,295.25,284
07/12/2001,09:45,295.39,295.39,295.39,295.39,1747
07/12/2001,09:46,295.39,296.58,295.39,296.31,1725
07/12/2001,09:47,296.86,296.86,296.86,296.86,109
07/12/2001,09:48,297.22,299.79,297.22,299.79,415
07/12/2001,09:49,299.51,299.51,299.51,299.51,1638
07/12/2001,09:50,299.51,299.51,298.87,298.87,1201
07/12/2001,09:52,299.51,299.51,299.51,299.51,10918
07/12/2001,09:54,298.83,298.83,298.83,298.83,1747
07/12/2001,09:57,298.83,298.83,298.05,298.18,524
07/12/2001,10:00,299.42,299.42,299.42,299.42,328
07/12/2001,10:01,299.97,299.97,299.42,299.42,830
07/12/2001,10:02,299.42,299.42,299.42,299.42,262
07/12/2001,10:07,295.39,295.62,295.39,295.62,5459
07/12/2001,10:08,295.85,295.85,295.16,295.16,1747
07/12/2001,10:09,295.39,295.39,295.39,295.39,1092
07/12/2001,10:10,295.62,295.62,294.25,294.25,2184
07/12/2001,10:11,292.87,292.87,292.87,292.87,109
07/12/2001,10:12,293.15,293.61,293.15,293.61,611
07/12/2001,10:13,293.56,293.56,293.56,293.56,983
07/12/2001,10:16,294.93,294.93,294.7,294.7,2511
07/12/2001,10:17,294.93,294.93,294.93,294.93,4738
07/12/2001,10:18,294.48,294.48,294.48,294.48,4367
07/12/2001,10:20,292.41,292.41,292.41,292.41,44
07/12/2001,10:21,292.19,292.19,292.19,292.19,4367
07/12/2001,10:22,291.91,291.91,291.91,291.91,218
07/12/2001,10:23,290.22,290.99,290.08,290.99,1201
07/12/2001,10:24,290.4,290.4,290.4,290.4,524
07/12/2001,10:25,291.36,291.36,291.36,291.36,764
07/12/2001,10:26,291.27,292.51,291.27,292.51,11791
07/12/2001,10:28,291.82,291.82,291.64,291.64,328
07/12/2001,10:29,291.22,291.22,291.22,291.22,22
07/12/2001,10:30,291.27,291.27,291.27,291.27,44
07/12/2001,10:31,291.22,291.91,291.22,291.91,480
07/12/2001,10:32,291.22,291.22,291.22,291.22,786
07/12/2001,10:35,290.81,290.81,290.81,290.81,5459
07/12/2001,10:36,291.5,291.5,291.5,291.5,524
07/12/2001,10:37,292.19,292.19,291.73,291.73,5896
07/12/2001,10:38,292.19,292.19,292.19,292.19,218
07/12/2001,10:39,292.19,292.19,292.19,292.19,175
07/12/2001,10:42,292.19,292.19,292.19,292.19,437
07/12/2001,10:43,291.18,291.18,291.18,291.18,44
07/12/2001,10:48,290.9,290.9,290.9,290.9,218
07/12/2001,10:49,290.49,290.49,290.49,290.49,524
07/12/2001,10:52,290.35,290.35,290.35,290.35,131
07/12/2001,10:54,288.98,290.26,288.98,290.26,655
07/12/2001,10:55,290.26,290.26,290.26,290.26,109
07/12/2001,10:58,289.9,289.9,289.9,289.9,10918
07/12/2001,10:59,289.21,289.21,289.21,289.21,437
07/12/2001,11:00,289.21,289.21,289.21,289.21,524
07/12/2001,11:01,289.21,289.21,289.21,289.21,3843
07/12/2001,11:02,288.75,288.75,288.75,288.75,1638
07/12/2001,11:04,289.76,289.76,289.76,289.76,218
07/12/2001,11:05,289.76,289.76,289.76,289.76,66
07/12/2001,11:07,288.7,288.7,288.16,288.16,1376
07/12/2001,11:09,287.38,287.38,287.29,287.29,175
07/12/2001,11:10,287.38,287.38,287.38,287.38,153
07/12/2001,11:12,287.15,287.15,286.74,286.74,1004
07/12/2001,11:13,287.15,287.15,287.15,287.15,1332
07/12/2001,11:14,288.34,288.34,288.34,288.34,44
07/12/2001,11:17,288.06,288.06,287.38,287.38,1223
07/12/2001,11:22,287.1,287.1,287.01,287.01,1201
07/12/2001,11:24,286.23,286.23,286.23,286.23,524
07/12/2001,11:25,287.42,287.42,287.42,287.42,22
07/12/2001,11:27,287.29,287.29,287.29,287.29,10918
07/12/2001,11:29,286.78,286.78,286.78,286.78,153
07/12/2001,11:31,287.83,287.83,287.83,287.83,131
07/12/2001,11:36,288.48,288.48,287.47,287.47,961
07/12/2001,11:38,288.52,288.61,288.52,288.61,568
07/12/2001,11:39,288.52,288.52,288.52,288.52,22
07/12/2001,11:42,286.64,286.64,286.64,286.64,1638
07/12/2001,11:46,286.28,286.28,286.28,286.28,131
07/12/2001,11:47,286.92,286.92,286.92,286.92,109
07/12/2001,11:49,286.19,286.74,286.19,286.69,1943
07/12/2001,11:50,286.23,286.23,286.23,286.23,22
07/12/2001,11:53,287.93,287.93,286.78,286.78,328
07/12/2001,12:00,286.37,286.37,286.37,286.37,524
07/12/2001,12:02,286.46,286.46,286.46,286.46,2184
07/12/2001,12:03,286.14,286.14,286.14,286.14,1092
07/12/2001,12:04,285.68,285.68,285.68,285.68,2184
07/12/2001,12:07,284.67,284.67,284.67,284.67,22
07/12/2001,12:09,284.4,284.4,284.4,284.4,16377
07/12/2001,12:11,284.17,284.17,283.94,283.94,16420
07/12/2001,12:12,283.3,283.3,283.3,283.3,895
07/12/2001,12:13,283.94,283.94,283.16,283.16,742
07/12/2001,12:14,283.21,284.17,283.21,283.21,568
07/12/2001,12:15,283.21,283.21,283.21,283.21,109
07/12/2001,12:18,283.21,283.21,283.21,283.21,218
07/12/2001,12:19,283.3,283.48,283.3,283.48,153
07/12/2001,12:20,283.16,283.16,282.75,282.75,2184
07/12/2001,12:23,281.51,281.51,281.51,281.51,22
07/12/2001,12:24,281.51,281.51,281.24,281.24,633
07/12/2001,12:25,281.38,281.38,281.38,281.38,109
07/12/2001,12:27,283.16,283.16,283.16,283.16,22
07/12/2001,12:28,283.53,283.53,283.53,283.53,655
07/12/2001,12:29,283.53,283.53,283.53,283.53,764
07/12/2001,12:33,283.12,283.12,283.12,283.12,437
07/12/2001,12:36,283.26,283.26,282.61,282.61,742
07/12/2001,12:37,283.26,283.26,283.26,283.26,218
07/12/2001,12:38,283.94,284.4,283.94,284.4,87
07/12/2001,12:41,284.35,284.35,284.35,284.35,262
07/12/2001,12:45,283.85,283.85,283.85,283.85,2184
07/12/2001,12:48,283.07,283.07,283.07,283.07,524
07/12/2001,12:49,283.9,283.9,283.9,283.9,218
07/12/2001,12:54,282.57,282.57,281.93,281.93,349
07/12/2001,12:55,282.57,282.57,282.57,282.57,655
07/12/2001,12:58,281.97,281.97,281.97,281.97,22
07/12/2001,13:00,281.97,281.97,281.97,281.97,2184
07/12/2001,13:01,281.93,281.93,281.93,281.93,524
07/12/2001,13:05,283.85,283.85,283.85,283.85,22
07/12/2001,13:11,283.94,283.94,283.94,283.94,2184
07/12/2001,13:12,283.53,283.53,283.53,283.53,524
07/12/2001,13:16,285.18,285.18,285.18,285.18,44
07/12/2001,13:19,285.45,285.45,285.45,285.45,22
07/12/2001,13:21,285.5,285.5,285.5,285.5,218
07/12/2001,13:22,285.5,285.5,285.5,285.5,437
07/12/2001,13:23,284.17,284.17,284.17,284.17,22
07/12/2001,13:24,285.04,285.04,285.04,285.04,22
07/12/2001,13:25,283.99,283.99,283.99,283.99,218
07/12/2001,13:26,283.99,283.99,283.99,283.99,459
07/12/2001,13:27,283.94,283.94,283.94,283.94,218
07/12/2001,13:36,282.75,282.75,282.75,282.75,524
07/12/2001,13:43,281.97,281.97,281.97,281.97,22
07/12/2001,13:46,283.53,283.53,283.53,283.53,633
07/12/2001,13:47,283.53,283.53,283.53,283.53,22
07/12/2001,13:48,283.53,283.53,283.53,283.53,218
07/12/2001,13:49,282.61,282.61,282.61,282.61,524
07/12/2001,13:52,283.39,283.39,283.39,283.39,328
07/12/2001,13:53,282.57,282.57,281.79,281.79,983
07/12/2001,13:56,282.52,282.52,282.52,282.52,4367
07/12/2001,13:59,282.84,282.84,282.84,282.84,22
07/12/2001,14:00,282.57,282.57,282.57,282.57,1092
07/12/2001,14:01,281.65,281.65,281.65,281.65,742
07/12/2001,14:04,281.65,281.65,281.65,281.65,764
07/12/2001,14:06,281.24,281.24,281.19,281.19,459
07/12/2001,14:07,280.69,281.33,280.69,281.33,939
07/12/2001,14:10,280.87,280.87,280.87,280.87,109
07/12/2001,14:13,281.7,281.7,281.7,281.7,524
07/12/2001,14:16,281.65,281.65,281.65,281.65,1092
07/12/2001,14:21,282.43,282.43,282.43,282.43,437
07/12/2001,14:22,282.61,282.61,282.61,282.61,480
07/12/2001,14:25,281.7,282.11,281.7,282.11,961
07/12/2001,14:26,282.11,282.11,282.11,282.11,109
07/12/2001,14:27,282.71,282.71,282.71,282.71,2184
07/12/2001,14:28,282.66,282.66,282.66,282.66,21835
07/12/2001,14:31,283.94,283.94,283.94,283.94,437
07/12/2001,14:32,283.94,283.94,283.94,283.94,44
07/12/2001,14:33,283.71,283.71,283.71,283.71,437
07/12/2001,14:34,283.94,283.94,283.9,283.9,87
07/12/2001,14:37,282.71,283.26,282.71,283.26,1135
07/12/2001,14:40,283.35,283.44,283.35,283.44,677
07/12/2001,14:41,283.53,283.53,283.53,283.53,66
07/12/2001,14:45,283.94,283.94,283.94,283.94,2184
07/12/2001,14:46,283.94,283.94,283.94,283.94,109
07/12/2001,14:48,283.58,283.58,283.58,283.58,524
07/12/2001,14:50,284.35,284.35,284.35,284.35,66
07/12/2001,14:51,283.71,284.03,283.71,284.03,459
07/12/2001,14:52,284.35,284.35,284.35,284.35,109
07/12/2001,14:53,284.17,284.17,284.17,284.17,218
07/12/2001,14:54,284.35,284.4,284.35,284.4,328
07/12/2001,14:55,284.63,284.63,284.63,284.63,109
07/12/2001,14:57,284.86,285.36,284.86,285.09,1201
07/12/2001,14:58,285.27,285.27,285.27,285.27,437
07/12/2001,15:01,284.63,284.63,284.63,284.63,1092
07/12/2001,15:03,284.77,284.77,284.77,284.77,22
07/12/2001,15:04,284.77,284.77,284.77,284.77,240
07/12/2001,15:06,284.86,284.86,284.86,284.86,2184
07/12/2001,15:07,285.09,285.09,285.09,285.09,44
07/12/2001,15:08,285.68,285.68,285.68,285.68,22
07/12/2001,15:10,285.68,285.68,284.95,284.95,153
07/12/2001,15:11,285.77,285.77,285.77,285.77,873
07/12/2001,15:12,285.77,285.77,285.77,285.77,4607
07/12/2001,15:13,285.5,285.96,285.5,285.96,633
07/12/2001,15:14,286,286,286,286,109
07/12/2001,15:15,286.23,286.23,286.23,286.23,197
07/12/2001,15:16,286.23,286.23,285.91,285.91,895
07/12/2001,15:18,285.96,285.96,285.96,285.96,546
07/12/2001,15:24,283.99,283.99,283.99,283.99,131
07/12/2001,15:25,283.99,283.99,283.99,283.99,524
07/12/2001,15:26,283.94,283.94,283.94,283.94,5503
07/12/2001,15:27,284.13,284.13,283.48,283.48,10940
07/12/2001,15:28,283.3,283.3,283.3,283.3,109
07/12/2001,15:30,283.94,283.94,283.94,283.94,1092
07/12/2001,15:31,283.94,283.94,283.94,283.94,1092
07/12/2001,15:32,283.03,283.03,283.03,283.03,153
07/12/2001,15:33,282.89,282.89,282.89,282.89,218
07/12/2001,15:36,282.61,282.61,282.61,282.61,218
07/12/2001,15:37,282.2,282.2,282.2,282.2,524
07/12/2001,15:38,282.93,282.93,282.93,282.93,546
07/12/2001,15:39,282.93,282.93,282.93,282.93,546
07/12/2001,15:41,282.57,282.57,282.57,282.57,218
07/12/2001,15:42,282.06,282.06,282.06,282.06,44
07/12/2001,15:44,281.65,281.65,281.65,281.65,21835
07/12/2001,15:46,281.61,281.61,281.61,281.61,44
07/12/2001,15:47,281.61,281.61,280.74,280.74,13560
07/12/2001,15:48,280.74,280.74,280.74,280.74,8297
07/12/2001,15:49,280.74,280.74,280.69,280.69,87
07/12/2001,15:50,280.32,280.74,280.32,280.74,6987
07/12/2001,15:52,280.46,280.46,280.32,280.32,2970
07/12/2001,15:53,281.74,281.74,280.32,280.32,1332
07/12/2001,15:54,280.97,280.97,280.6,280.6,1288
07/12/2001,15:55,281.88,281.88,281.01,281.01,1725
07/12/2001,15:56,281.01,281.01,281.01,281.01,1288
07/12/2001,15:59,282.25,283.03,282.25,283.03,1179
07/13/2001,09:41,279.59,279.59,279.59,279.59,284
07/13/2001,09:42,278.45,279.36,278.45,279.36,1026
07/13/2001,09:44,278.03,278.03,278.03,278.03,218
07/13/2001,09:45,277.07,277.26,277.07,277.26,6551
07/13/2001,09:47,277.71,277.71,277.71,277.71,87
07/13/2001,09:48,278.86,278.86,278.86,278.86,437
07/13/2001,09:49,279.45,279.45,279.45,279.45,218
07/13/2001,09:51,279.36,280.23,279.36,280.23,197
07/13/2001,09:53,280.51,280.55,280.42,280.55,1594
07/13/2001,09:54,280.23,280.23,280.23,280.23,44
07/13/2001,09:55,280.51,280.51,280.51,280.51,218
07/13/2001,09:56,281.88,281.88,281.88,281.88,218
07/13/2001,09:58,280.87,281.42,280.87,281.42,1026
07/13/2001,10:00,279.91,279.91,279.91,279.91,131
07/13/2001,10:01,279.41,279.82,279.36,279.36,590
07/13/2001,10:02,279.32,279.36,279.32,279.36,3494
07/13/2001,10:08,281.7,281.7,281.7,281.7,66
07/13/2001,10:10,283.03,283.03,283.03,283.03,2184
07/13/2001,10:11,284.17,284.17,283.94,283.94,3297
07/13/2001,10:12,283.58,283.58,283.58,283.58,524
07/13/2001,10:13,284.63,284.63,284.63,284.63,764
07/13/2001,10:14,284.86,284.86,284.86,284.86,218
07/13/2001,10:16,286.14,286.23,286.14,286.23,1135
07/13/2001,10:17,285.77,285.77,285.77,285.77,109
07/13/2001,10:19,286.23,286.23,285.96,285.96,1157
07/13/2001,10:20,286.23,286.23,285.77,285.77,109
07/13/2001,10:21,286.23,286.69,286.23,286.69,3406
07/13/2001,10:22,286.69,286.69,286.69,286.69,197
07/13/2001,10:23,287.38,287.38,287.38,287.38,1092
07/13/2001,10:25,287.7,287.7,287.33,287.33,2817
07/13/2001,10:27,287.84,287.84,287.84,287.84,2948
07/13/2001,10:28,288.06,288.06,288.02,288.02,4389
07/13/2001,10:29,288.02,288.02,287.65,287.65,3821
07/13/2001,10:30,287.65,287.84,287.65,287.84,3494
07/13/2001,10:33,288.52,288.52,288.52,288.52,2184
07/13/2001,10:34,289.44,289.44,288.57,289.44,1179
07/13/2001,10:35,290.26,290.26,289.67,289.67,2729
07/13/2001,10:36,289.21,289.71,289.21,289.71,633
07/13/2001,10:38,290.77,290.77,289.76,289.76,459
07/13/2001,10:39,290.81,290.81,290.81,290.81,1528
07/13/2001,10:41,292.23,292.23,292.23,292.23,437
07/13/2001,10:42,291.36,291.36,291.36,291.36,109
07/13/2001,10:43,292.37,292.37,292.37,292.37,1092
07/13/2001,10:44,292.41,292.64,292.41,292.64,9498
07/13/2001,10:45,292.64,292.64,292.41,292.41,1092
07/13/2001,10:46,291.27,291.36,291.27,291.36,11180
07/13/2001,10:47,291.36,291.36,291.36,291.36,22
07/13/2001,10:48,291.96,291.96,291.96,291.96,4367
07/13/2001,10:49,291.27,291.27,291.27,291.27,66
07/13/2001,10:50,291.22,292.19,291.22,292.19,1201
07/13/2001,10:52,290.81,290.81,290.81,290.81,1092
07/13/2001,10:53,291.04,291.04,291.04,291.04,240
07/13/2001,10:55,290.81,290.81,290.81,290.81,218
07/13/2001,10:56,290.81,290.81,290.81,290.81,1528
07/13/2001,10:59,290.26,290.26,290.26,290.26,546
07/13/2001,11:00,289.44,289.44,288.98,288.98,524
07/13/2001,11:01,288.93,288.93,288.93,288.93,1092
07/13/2001,11:02,288.93,288.93,288.93,288.93,218
07/13/2001,11:03,288.71,288.71,288.71,288.71,1092
07/13/2001,11:04,288.52,288.52,288.52,288.52,218
07/13/2001,11:07,287.61,287.61,286.92,286.92,153
07/13/2001,11:12,289.21,289.21,288.57,288.57,742
07/13/2001,11:13,289.85,289.85,289.85,289.85,22
07/13/2001,11:15,290.54,290.54,290.4,290.4,44
07/13/2001,11:16,289.67,289.67,289.67,289.67,175
07/13/2001,11:17,289.21,289.21,289.21,289.21,66
07/13/2001,11:18,288.84,288.84,288.84,288.84,22
07/13/2001,11:19,288.48,288.48,288.48,288.48,44
07/13/2001,11:20,287.88,287.88,287.88,287.88,44
07/13/2001,11:22,287.47,287.47,287.47,287.47,22
07/13/2001,11:23,288.52,288.52,288.52,288.52,218
07/13/2001,11:25,288.8,289.21,288.8,289.21,4585
07/13/2001,11:26,289.21,289.21,289.21,289.21,4367
07/13/2001,11:37,288.52,288.52,288.52,288.52,218
07/13/2001,11:38,288.57,288.57,288.57,288.57,590
07/13/2001,11:39,288.57,288.75,288.57,288.75,2227
07/13/2001,11:44,288.52,288.52,288.52,288.52,1965
07/13/2001,11:45,287.88,287.88,287.88,287.88,44
07/13/2001,12:01,288.38,289.44,288.38,289.44,961
07/13/2001,12:04,289.8,289.8,289.8,289.8,66
07/13/2001,12:08,288.98,288.98,288.98,288.98,1092
07/13/2001,12:10,288.98,288.98,288.98,288.98,1419
07/13/2001,12:12,289.03,289.03,289.03,289.03,44
07/13/2001,12:13,288.66,288.66,288.66,288.66,480
07/13/2001,12:15,289.39,289.39,289.39,289.39,109
07/13/2001,12:16,289.35,289.35,289.35,289.35,109
07/13/2001,12:18,289.35,289.35,289.35,289.35,22
07/13/2001,12:21,288.57,288.57,288.57,288.57,44
07/13/2001,12:22,288.34,288.34,288.34,288.34,2184
07/13/2001,12:23,288.34,288.34,288.34,288.34,3232
07/13/2001,12:24,288.34,288.34,288.34,288.34,524
07/13/2001,12:30,289.48,289.48,289.48,289.48,44
07/13/2001,12:31,289.62,289.62,289.62,289.62,218
07/13/2001,12:36,288.84,288.84,288.84,288.84,524
07/13/2001,12:39,288.57,288.57,288.57,288.57,22
07/13/2001,12:45,288.34,288.34,288.34,288.34,2184
07/13/2001,12:46,288.29,288.29,288.29,288.29,2184
07/13/2001,12:48,287.47,287.47,287.47,287.47,524
07/13/2001,13:01,287.42,287.42,287.38,287.38,1616
07/13/2001,13:02,286.92,286.92,286.92,286.92,22
07/13/2001,13:04,285.82,285.82,285.82,285.82,175
07/13/2001,13:12,285.77,285.77,285.77,285.77,524
07/13/2001,13:17,285.68,285.68,285.68,285.68,66
07/13/2001,13:23,285,285,285,285,22
07/13/2001,13:24,284.31,284.31,284.31,284.31,524
07/13/2001,13:26,283.99,283.99,283.94,283.94,240
07/13/2001,13:27,283.62,283.94,283.62,283.94,3188
07/13/2001,13:30,284.63,284.63,284.63,284.63,22
07/13/2001,13:31,284.63,284.63,284.63,284.63,87
07/13/2001,13:36,283.53,283.53,283.53,283.53,524
07/13/2001,13:37,283.94,283.94,283.94,283.94,109
07/13/2001,13:38,284.22,284.22,284.22,284.22,109
07/13/2001,13:44,285,285,285,285,109
07/13/2001,13:47,285.73,285.73,285.73,285.73,109
07/13/2001,13:48,284.68,284.68,284.68,284.68,524
07/13/2001,13:55,285.68,285.68,285.68,285.68,109
07/13/2001,14:00,285.64,285.64,285.64,285.64,44
07/13/2001,14:01,285.22,285.22,285.22,285.22,480
07/13/2001,14:10,287.51,287.51,287.51,287.51,44
07/13/2001,14:11,287.93,287.93,287.93,287.93,109
07/13/2001,14:13,286.69,286.69,286.69,286.69,524
07/13/2001,14:14,288.2,288.2,288.2,288.2,22
07/13/2001,14:24,287.33,287.33,287.33,287.33,524
07/13/2001,14:30,288.38,288.52,288.38,288.52,218
07/13/2001,14:36,286.6,286.6,286.6,286.6,524
07/13/2001,14:40,287.61,287.61,287.61,287.61,22
07/13/2001,14:41,286.51,286.51,286.51,286.51,22
07/13/2001,14:48,286.83,286.83,286.83,286.83,22
07/13/2001,14:49,285.55,285.55,285.55,285.55,524
07/13/2001,14:55,286.69,286.69,286.69,286.69,218
07/13/2001,14:56,287.38,287.38,287.38,287.38,44
07/13/2001,15:00,286.69,286.69,286.69,286.69,524
07/13/2001,15:07,288.06,288.06,288.06,288.06,109
07/13/2001,15:08,288.75,288.75,288.75,288.75,109
07/13/2001,15:09,288.98,288.98,288.98,288.98,44
07/13/2001,15:12,288.06,288.06,287.7,287.7,524
07/13/2001,15:14,288.06,288.06,288.06,288.06,109
07/13/2001,15:21,289.48,289.48,289.48,289.48,22
07/13/2001,15:24,288.52,288.52,288.06,288.06,524
07/13/2001,15:26,288.57,288.57,288.57,288.57,22
07/13/2001,15:35,287.33,287.33,286.74,286.74,1223
07/13/2001,15:36,286.78,286.78,286.78,286.78,524
07/13/2001,15:48,286.23,286.23,285.41,285.41,633
07/13/2001,15:51,285.77,285.77,285.77,285.77,2184
07/13/2001,15:53,287.01,287.01,287.01,287.01,5459
07/13/2001,15:57,287.29,287.29,287.29,287.29,218
07/13/2001,15:58,285.96,285.96,285.96,285.96,197
07/13/2001,15:59,286.64,286.69,286.64,286.69,721
07/16/2001,09:36,290.17,290.17,290.17,290.17,109
07/16/2001,09:37,290.81,291.96,290.81,290.81,502
07/16/2001,09:39,290.81,290.81,289.67,289.67,2074
07/16/2001,09:42,284.22,284.22,284.22,284.22,218
07/16/2001,09:43,283.16,283.16,283.16,283.16,1092
07/16/2001,09:44,283.03,283.03,283.03,283.03,8734
07/16/2001,09:45,282.93,282.93,282.48,282.48,1310
07/16/2001,09:46,282.48,282.48,282.48,282.48,109
07/16/2001,09:48,282.11,282.11,282.11,282.11,2184
07/16/2001,09:49,281.52,282.34,281.52,282.34,742
07/16/2001,09:50,283.03,283.8,283.03,283.8,2293
07/16/2001,09:51,283.16,283.16,282.11,282.11,1288
07/16/2001,09:55,277.53,277.53,277.39,277.39,328
07/16/2001,09:57,277.58,277.58,277.58,277.58,109
07/16/2001,09:58,278.22,278.22,276.84,277.53,3974
07/16/2001,09:59,276.57,276.57,276.57,276.57,87
07/16/2001,10:00,276.61,276.61,276.39,276.39,7097
07/16/2001,10:01,277.48,277.48,277.48,277.48,1070
07/16/2001,10:02,276.61,276.98,276.39,276.39,2839
07/16/2001,10:03,276.71,276.71,275.74,275.74,2664
07/16/2001,10:04,276.71,276.71,276.71,276.71,546
07/16/2001,10:05,276.16,276.98,276.16,276.98,1266
07/16/2001,10:06,277.67,277.67,277.67,277.67,524
07/16/2001,10:07,277.81,277.81,277.81,277.81,2184
07/16/2001,10:08,277.67,277.67,277.07,277.07,1528
07/16/2001,10:09,276.61,276.61,276.61,276.61,2184
07/16/2001,10:10,276.2,276.2,276.2,276.2,109
07/16/2001,10:11,276.2,276.2,276.2,276.2,87
07/16/2001,10:12,276.16,276.16,276.16,276.16,2184
07/16/2001,10:14,276.25,276.25,276.25,276.25,109
07/16/2001,10:16,275.29,275.29,275.29,275.29,218
07/16/2001,10:18,276.07,276.07,276.07,276.07,2860
07/16/2001,10:21,277.67,277.67,277.67,277.67,109
07/16/2001,10:22,277.07,277.07,277.07,277.07,1092
07/16/2001,10:23,277.3,277.3,276.2,276.2,2315
07/16/2001,10:24,275.88,275.88,275.88,275.88,546
07/16/2001,10:25,276.71,276.71,275.47,275.47,44
07/16/2001,10:27,275.7,275.7,274.97,274.97,677
07/16/2001,10:29,275.47,275.47,274.97,274.97,175
07/16/2001,10:31,275.93,275.93,275.93,275.93,10918
07/16/2001,10:32,275.24,275.24,275.24,275.24,22
07/16/2001,10:36,275.52,275.52,275.52,275.52,546
07/16/2001,10:38,276.75,276.75,276.75,276.75,109
07/16/2001,10:41,277.03,277.85,277.03,277.85,66
07/16/2001,10:46,275.79,276.94,275.79,276.94,66
07/16/2001,10:49,274.83,274.83,274.83,274.83,437
07/16/2001,10:50,274.87,274.87,274.87,274.87,10918
07/16/2001,10:51,274.83,274.83,274.78,274.78,1004
07/16/2001,10:52,274.14,274.14,274.14,274.14,8800
07/16/2001,10:53,275.29,275.29,275.29,275.29,109
07/16/2001,10:57,276.43,276.43,276.43,276.43,22
07/16/2001,10:58,276.52,276.52,276.52,276.52,21835
07/16/2001,11:00,275.33,275.33,275.33,275.33,546
07/16/2001,11:02,276.34,276.34,276.34,276.34,109
07/16/2001,11:06,275.52,275.52,275.52,275.52,22
07/16/2001,11:10,275.97,275.97,275.97,275.97,66
07/16/2001,11:12,275.47,275.47,275.47,275.47,546
07/16/2001,11:19,276.25,276.25,276.07,276.07,764
07/16/2001,11:23,275.7,275.7,275.7,275.7,109
07/16/2001,11:24,276.07,276.29,276.07,276.29,546
07/16/2001,11:31,276.07,276.07,275.2,275.2,197
07/16/2001,11:36,275.74,275.74,275.74,275.74,546
07/16/2001,11:40,274.55,274.55,274.55,274.55,1092
07/16/2001,11:45,273.68,273.68,273.68,273.68,1092
07/16/2001,11:46,273.64,273.64,273.04,273.04,131
07/16/2001,11:48,274.37,274.37,274.37,274.37,546
07/16/2001,11:51,274.32,274.32,274.32,274.32,109
07/16/2001,11:52,273.64,273.64,273.64,273.64,328
07/16/2001,11:53,273.64,273.64,273.64,273.64,764
07/16/2001,11:55,273,273,273,273,22
07/16/2001,11:57,272.49,272.49,272.49,272.49,764
07/16/2001,12:00,273.13,273.27,273.13,273.27,655
07/16/2001,12:03,273.27,273.27,273.27,273.27,437
07/16/2001,12:04,273.5,273.5,273.5,273.5,109
07/16/2001,12:05,273.18,273.78,273.18,273.78,87
07/16/2001,12:06,273.18,273.18,273.18,273.18,1048
07/16/2001,12:07,273.78,273.78,273.78,273.78,44
07/16/2001,12:08,272.63,272.63,272.63,272.63,44
07/16/2001,12:09,272.54,273.13,272.54,273.13,131
07/16/2001,12:10,272.49,272.49,272.49,272.49,655
07/16/2001,12:11,272.49,272.49,272.49,272.49,109
07/16/2001,12:12,272.54,273.09,272.54,273.09,633
07/16/2001,12:13,272.68,272.68,272.68,272.68,1092
07/16/2001,12:14,272.68,272.86,272.49,272.86,2184
07/16/2001,12:15,272.45,272.45,272.45,272.45,66
07/16/2001,12:17,272.54,272.54,272.54,272.54,546
07/16/2001,12:22,272.95,272.95,272.95,272.95,1070
07/16/2001,12:24,272.86,272.86,272.86,272.86,546
07/16/2001,12:33,271.81,271.81,271.81,271.81,218
07/16/2001,12:35,270.84,271.16,270.84,271.16,153
07/16/2001,12:36,271.9,271.9,271.9,271.9,546
07/16/2001,12:37,271.21,271.21,271.21,271.21,109
07/16/2001,12:38,271.35,271.35,271.12,271.12,240
07/16/2001,12:39,271.12,271.12,271.12,271.12,109
07/16/2001,12:41,271.26,271.26,271.26,271.26,459
07/16/2001,12:42,270.75,270.75,270.75,270.75,655
07/16/2001,12:48,271.71,271.71,271.71,271.71,546
07/16/2001,12:51,271.67,271.67,271.67,271.67,22
07/16/2001,12:53,271.03,271.03,271.03,271.03,524
07/16/2001,12:55,270.89,270.89,270.89,270.89,44
07/16/2001,12:57,270.66,270.66,270.62,270.62,131
07/16/2001,12:58,270.43,270.43,270.2,270.2,328
07/16/2001,12:59,270.2,270.2,270.2,270.2,328
07/16/2001,13:00,270.52,270.52,270.52,270.52,546
07/16/2001,13:12,270.25,270.25,270.25,270.25,546
07/16/2001,13:13,270.11,270.11,270.11,270.11,437
07/16/2001,13:14,269.15,269.15,269.15,269.15,44
07/16/2001,13:15,269.06,269.06,269.06,269.06,131
07/16/2001,13:16,269.06,269.06,269.06,269.06,218
07/16/2001,13:17,268.55,268.55,268.55,268.55,44
07/16/2001,13:18,268.37,268.37,268.37,268.37,66
07/16/2001,13:24,269.15,269.15,269.15,269.15,568
07/16/2001,13:26,268.6,268.6,268.6,268.6,1092
07/16/2001,13:27,268.37,268.37,268.37,268.37,2271
07/16/2001,13:37,267.59,267.59,267.59,267.59,568
07/16/2001,13:46,268,268,268,268,44
07/16/2001,13:47,268.14,268.14,268.14,268.14,109
07/16/2001,13:48,268.14,268.14,268.14,268.14,218
07/16/2001,13:49,268.14,268.14,268.14,268.14,568
07/16/2001,13:50,267.5,267.5,267.5,267.5,218
07/16/2001,13:51,267.23,267.23,267.23,267.23,546
07/16/2001,13:55,267.36,267.36,266.86,266.86,44
07/16/2001,13:56,266.91,267,266.81,266.81,2293
07/16/2001,13:58,266.45,266.45,266.45,266.45,66
07/16/2001,14:00,267,267.04,267,267.04,633
07/16/2001,14:02,266.4,266.59,266.13,266.59,5524
07/16/2001,14:04,266.77,266.77,266.77,266.77,22
07/16/2001,14:05,266.13,266.54,266.13,266.54,4389
07/16/2001,14:06,266.91,266.91,266.13,266.13,2205
07/16/2001,14:07,266.13,266.13,266.13,266.13,31661
07/16/2001,14:13,266.22,266.22,266.22,266.22,568
07/16/2001,14:15,265.67,265.67,265.67,265.67,22
07/16/2001,14:16,265.62,265.62,265.62,265.62,197
07/16/2001,14:20,265.39,265.39,265.39,265.39,1310
07/16/2001,14:21,265.12,265.12,264.25,264.48,306
07/16/2001,14:25,265.26,265.26,265.26,265.26,306
07/16/2001,14:28,265.12,265.17,265.12,265.17,175
07/16/2001,14:29,265.26,265.26,265.26,265.26,66
07/16/2001,14:30,265.3,265.3,265.3,265.3,22
07/16/2001,14:35,264.48,265.39,264.48,265.39,459
07/16/2001,14:36,265.39,265.39,265.39,265.39,15066
07/16/2001,14:37,264.94,265.9,264.94,265.9,611
07/16/2001,14:38,265.76,266.4,265.76,266.4,2467
07/16/2001,14:42,266.4,266.4,266.4,266.4,437
07/16/2001,14:43,266.72,266.72,266.72,266.72,22
07/16/2001,14:44,266.72,266.72,266.72,266.72,109
07/16/2001,14:47,267.23,267.23,267.23,267.23,218
07/16/2001,14:48,267.78,267.78,267.78,267.78,873
07/16/2001,14:49,267.91,267.91,267.91,267.91,568
07/16/2001,14:55,267.68,267.68,267.27,267.27,1419
07/16/2001,14:56,267.64,267.64,267.64,267.64,3472
07/16/2001,14:58,267.23,267.23,267.23,267.23,131
07/16/2001,14:59,267.64,267.64,267.64,267.64,240
07/16/2001,15:00,267.5,267.5,267.5,267.5,109
07/16/2001,15:01,267.82,267.82,267.82,267.82,459
07/16/2001,15:02,268.46,268.46,268.46,268.46,22
07/16/2001,15:06,269.47,269.47,269.47,269.47,131
07/16/2001,15:07,269.47,269.47,269.47,269.47,437
07/16/2001,15:08,269.47,269.47,269.47,269.47,655
07/16/2001,15:09,269.47,269.52,269.47,269.52,175
07/16/2001,15:10,269.47,269.47,269.47,269.47,786
07/16/2001,15:12,269.7,270.39,269.56,270.39,939
07/16/2001,15:13,270.2,270.2,270.2,270.2,22
07/16/2001,15:15,269.56,269.56,269.56,269.56,44
07/16/2001,15:20,269.47,270.11,269.47,270.11,284
07/16/2001,15:22,269.29,269.29,269.29,269.29,1638
07/16/2001,15:23,267.78,267.78,267.78,267.78,109
07/16/2001,15:24,267.78,267.78,267.78,267.78,109
07/16/2001,15:25,268.74,268.74,268.74,268.74,568
07/16/2001,15:29,267.59,267.59,267.59,267.59,44
07/16/2001,15:31,267.27,267.27,267.27,267.27,109
07/16/2001,15:32,267.78,267.78,267.46,267.46,262
07/16/2001,15:36,267.23,267.23,267.23,267.23,568
07/16/2001,15:37,267,267,267,267,6551
07/16/2001,15:38,265.9,265.9,265.9,265.9,87
07/16/2001,15:45,267.18,267.18,267.18,267.18,109
07/16/2001,15:48,266.17,267.5,266.17,267.5,677
07/16/2001,15:50,267.18,267.18,266.49,266.49,175
07/16/2001,15:51,267.18,267.23,267.18,267.23,262
07/16/2001,15:52,267.23,267.23,267.23,267.23,153
07/16/2001,15:54,267.64,267.64,267.64,267.64,175
07/16/2001,15:55,268.33,268.33,268.33,268.33,1135
07/16/2001,15:56,268.28,268.28,268.28,268.28,568
07/16/2001,15:57,268.28,268.28,268.28,268.28,22
07/17/2001,09:43,269.29,269.29,269.29,269.29,524
07/17/2001,09:45,270.2,270.2,270.2,270.2,3210
07/17/2001,09:47,270.8,271.49,270.8,271.49,2162
07/17/2001,09:48,271.99,272.03,271.99,272.03,1376
07/17/2001,09:49,272.03,272.03,272.03,272.03,546
07/17/2001,09:50,272.36,272.54,272.36,272.54,393
07/17/2001,09:51,273.82,273.82,272.49,272.49,44
07/17/2001,09:52,273.55,273.55,273.55,273.55,44
07/17/2001,09:55,270.25,270.25,270.25,270.25,109
07/17/2001,09:56,269.84,270.52,269.84,270.52,306
07/17/2001,09:57,270.57,270.57,270.57,270.57,1419
07/17/2001,10:00,271.53,271.53,271.53,271.53,546
07/17/2001,10:01,271.12,271.12,271.12,271.12,109
07/17/2001,10:05,269.7,269.7,269.7,269.7,109
07/17/2001,10:06,269.74,269.74,269.74,269.74,153
07/17/2001,10:07,269.79,269.93,269.79,269.79,3319
07/17/2001,10:08,269.88,269.93,269.84,269.93,109
07/17/2001,10:10,271.16,271.16,271.16,271.16,109
07/17/2001,10:12,270.02,270.02,269.88,269.88,655
07/17/2001,10:16,269.61,269.61,269.61,269.61,131
07/17/2001,10:17,269.7,269.74,269.7,269.74,2227
07/17/2001,10:24,270.94,270.94,270.94,270.94,437
07/17/2001,10:26,270.2,270.2,270.2,270.2,1157
07/17/2001,10:27,270.2,270.2,270.2,270.2,873
07/17/2001,10:29,267.96,267.96,267.96,267.96,1092
07/17/2001,10:30,267.64,267.64,267.64,267.64,502
07/17/2001,10:31,267.96,267.96,267.96,267.96,109
07/17/2001,10:32,268.28,268.37,268.28,268.37,1791
07/17/2001,10:35,269.47,269.47,269.47,269.47,109
07/17/2001,10:36,270.11,270.11,270.11,270.11,546
07/17/2001,10:37,269.38,269.38,269.38,269.38,175
07/17/2001,10:38,270.39,270.39,270.39,270.39,109
07/17/2001,10:39,270.66,270.66,270.66,270.66,44
07/17/2001,10:41,269.47,269.47,269.47,269.47,22
07/17/2001,10:43,269.61,269.61,269.61,269.61,1092
07/17/2001,10:47,269.93,269.93,269.93,269.93,22
07/17/2001,10:51,270.07,270.07,270.07,270.07,22
07/17/2001,10:55,269.84,269.84,269.84,269.84,109
07/17/2001,10:57,271.16,271.16,271.16,271.16,218
07/17/2001,11:03,270.89,270.89,270.89,270.89,109
07/17/2001,11:06,269.88,269.88,269.88,269.88,66
07/17/2001,11:07,270.2,270.62,270.2,270.62,240
07/17/2001,11:15,270.2,270.2,269.29,269.29,240
07/17/2001,11:21,268.23,268.23,268.23,268.23,655
07/17/2001,11:23,268.23,268.46,268.23,268.46,175
07/17/2001,11:24,268.37,268.37,267.23,267.23,284
07/17/2001,11:25,267.91,267.91,267.23,267.23,21879
07/17/2001,11:29,268.37,268.37,268.37,268.37,22
07/17/2001,11:31,268.87,268.87,268.87,268.87,87
07/17/2001,11:33,268.37,268.6,268.37,268.6,284
07/17/2001,11:35,267.91,267.91,267.91,267.91,109
07/17/2001,11:36,267,267,267,267,349
07/17/2001,11:38,266.95,266.95,266.95,266.95,349
07/17/2001,11:40,265.85,265.85,265.85,265.85,44
07/17/2001,11:42,265.81,265.81,265.67,265.67,2271
07/17/2001,11:43,265.67,265.67,265.62,265.62,2402
07/17/2001,11:44,265.85,265.85,265.62,265.62,1834
07/17/2001,11:45,266.4,266.49,266.4,266.49,218
07/17/2001,11:46,266.49,266.49,265.99,265.99,983
07/17/2001,11:47,266.54,266.54,266.54,266.54,44
07/17/2001,11:48,266.54,266.72,266.54,266.72,87
07/17/2001,11:50,266.08,266.08,266.08,266.08,1092
07/17/2001,11:51,265.85,265.85,265.85,265.85,480
07/17/2001,11:52,265.44,265.44,265.3,265.3,153
07/17/2001,11:54,265.62,265.62,265.62,265.62,131
07/17/2001,11:55,265.35,265.35,265.35,265.35,66
07/17/2001,12:05,266.08,266.08,266.08,266.08,109
07/17/2001,12:10,266.58,266.63,266.58,266.63,1332
07/17/2001,12:11,266.95,266.95,266.95,266.95,109
07/17/2001,12:12,266.63,267.09,266.63,267.09,611
07/17/2001,12:14,267.23,267.46,267.23,267.46,22665
07/17/2001,12:15,267.46,267.46,267.46,267.46,218
07/17/2001,12:16,267.68,267.68,267.68,267.68,109
07/17/2001,12:17,268.23,268.23,268.23,268.23,437
07/17/2001,12:18,268.19,268.19,268.19,268.19,109
07/17/2001,12:25,267.64,267.64,267.64,267.64,109
07/17/2001,12:28,268.42,268.42,268.42,268.42,218
07/17/2001,12:29,268.42,268.42,268.42,268.42,1092
07/17/2001,12:30,268.42,268.42,268.42,268.42,66
07/17/2001,12:35,268.97,268.97,268.97,268.97,873
07/17/2001,12:36,268.97,268.97,268.97,268.97,44
07/17/2001,12:40,268.6,268.6,268.6,268.6,22
07/17/2001,12:43,267.91,267.91,267.91,267.91,131
07/17/2001,12:44,267.91,267.91,267.91,267.91,131
07/17/2001,12:46,267.46,267.46,267.46,267.46,4367
07/17/2001,12:47,268.55,268.55,268.55,268.55,1092
07/17/2001,12:48,269.01,269.01,269.01,269.01,218
07/17/2001,12:52,269.79,269.79,269.79,269.79,109
07/17/2001,12:53,269.79,269.79,269.79,269.79,546
07/17/2001,12:55,269.7,269.7,269.7,269.7,87
07/17/2001,12:56,270.07,270.07,270.07,270.07,218
07/17/2001,12:59,270.16,270.16,270.16,270.16,44
07/17/2001,13:00,270.07,270.07,270.07,270.07,1092
07/17/2001,13:05,269.61,269.61,269.61,269.61,1092
07/17/2001,13:16,268.6,268.6,268.6,268.6,44
07/17/2001,13:31,270.43,270.43,270.43,270.43,1092
07/17/2001,13:32,270.48,270.48,270.48,270.48,218
07/17/2001,13:33,271.21,271.35,271.21,271.35,655
07/17/2001,13:34,271.44,271.44,271.44,271.44,546
07/17/2001,13:35,271.35,271.35,271.35,271.35,66
07/17/2001,13:36,271.35,271.35,270.48,270.48,3319
07/17/2001,13:46,270.2,270.2,270.2,270.2,131
07/17/2001,13:48,269.61,269.61,269.61,269.61,22
07/17/2001,13:50,270.2,270.2,270.2,270.2,44
07/17/2001,13:51,270.2,270.43,270.2,270.43,1594
07/17/2001,13:58,271.44,271.44,271.44,271.44,218
07/17/2001,14:00,271.58,271.58,271.58,271.58,1092
07/17/2001,14:02,272.31,272.31,272.03,272.03,1638
07/17/2001,14:03,272.49,272.49,272.49,272.49,2184
07/17/2001,14:04,272.03,272.45,272.03,272.45,1681
07/17/2001,14:05,272.26,272.26,271.94,271.94,1965
07/17/2001,14:06,272.17,272.17,272.17,272.17,44
07/17/2001,14:07,271.9,271.9,271.62,271.62,131
07/17/2001,14:08,271.58,271.58,271.58,271.58,655
07/17/2001,14:09,271.12,271.12,271.12,271.12,44
07/17/2001,14:10,271.58,271.58,271.58,271.58,371
07/17/2001,14:12,272.4,272.4,272.4,272.4,546
07/17/2001,14:17,272.03,272.26,272.03,272.26,4367
07/17/2001,14:18,272.17,272.17,272.17,272.17,22
07/17/2001,14:19,271.58,271.58,271.58,271.58,546
07/17/2001,14:25,271.81,271.81,271.81,271.81,109
07/17/2001,14:28,272.31,272.31,272.31,272.31,44
07/17/2001,14:31,272.31,272.31,271.94,271.94,1201
07/17/2001,14:32,271.94,272.31,271.94,272.31,2293
07/17/2001,14:34,271.35,271.35,271.35,271.35,1310
07/17/2001,14:35,271.35,271.35,271.35,271.35,873
07/17/2001,14:37,270.89,270.89,270.89,270.89,44
07/17/2001,14:38,271.07,271.07,271.07,271.07,218
07/17/2001,14:41,271.12,271.3,271.12,271.3,1092
07/17/2001,14:42,271.3,271.3,271.3,271.3,218
07/17/2001,14:45,270.94,270.94,270.94,270.94,1092
07/17/2001,14:46,271.26,271.26,271.26,271.26,109
07/17/2001,14:51,271.3,271.35,271.3,271.35,764
07/17/2001,14:57,271.12,271.12,271.12,271.12,44
07/17/2001,14:58,271.12,271.12,271.12,271.12,66
07/17/2001,14:59,271.35,271.35,271.35,271.35,2839
07/17/2001,15:01,271.35,271.35,271.35,271.35,1747
07/17/2001,15:05,271.58,271.58,271.58,271.58,66
07/17/2001,15:10,270.57,270.57,270.57,270.57,1092
07/17/2001,15:11,270.25,270.25,270.25,270.25,22
07/17/2001,15:12,270.2,270.2,269.56,269.56,153
07/17/2001,15:17,270.2,270.2,270.2,270.2,109
07/17/2001,15:20,270.52,270.52,270.52,270.52,22
07/17/2001,15:23,270.89,270.89,270.89,270.89,218
07/17/2001,15:25,271.35,271.35,271.35,271.35,546
07/17/2001,15:29,271.03,271.03,270.98,270.98,44
07/17/2001,15:31,270.29,270.29,270.29,270.29,721
07/17/2001,15:32,270.89,270.89,270.89,270.89,22
07/17/2001,15:33,270.66,270.66,270.66,270.66,218
07/17/2001,15:37,271.62,271.62,271.62,271.62,328
07/17/2001,15:38,271.71,271.71,271.71,271.71,109
07/17/2001,15:43,271.3,271.3,271.3,271.3,218
07/17/2001,15:44,270.89,270.89,270.89,270.89,1092
07/17/2001,15:45,271.07,271.07,270.94,270.94,1157
07/17/2001,15:47,270.94,270.94,270.94,270.94,22
07/17/2001,15:48,270.98,270.98,270.98,270.98,1070
07/17/2001,15:49,270.89,270.98,270.89,270.98,1376
07/17/2001,15:52,271.76,271.76,271.76,271.76,1092
07/17/2001,15:59,271.35,271.35,270.75,270.75,5241
07/18/2001,09:43,268,268,266.31,266.31,2271
07/18/2001,09:44,267.46,267.46,265.85,265.85,175
07/18/2001,09:45,265.85,266.95,265.62,265.62,131
07/18/2001,09:47,263.93,263.93,263.93,263.93,546
07/18/2001,09:48,264.71,265.62,263.61,264.34,24696
07/18/2001,09:49,265.12,265.12,265.12,265.12,568
07/18/2001,09:50,265.12,265.12,264.07,264.48,8734
07/18/2001,09:51,263.47,263.47,263.47,263.47,218
07/18/2001,09:52,263.33,263.33,262.97,262.97,2511
07/18/2001,09:53,264.48,264.48,264.48,264.48,22
07/18/2001,09:54,263.56,264.48,263.33,264.48,9389
07/18/2001,09:55,264.2,264.2,263.75,263.75,1616
07/18/2001,09:56,263.79,263.79,263.61,263.61,873
07/18/2001,09:57,262.42,262.42,262.42,262.42,1092
07/18/2001,09:58,262.97,262.97,262.97,262.97,1092
07/18/2001,10:01,261.27,261.96,261.04,261.04,655
07/18/2001,10:02,261.04,261.04,261.04,261.04,6048
07/18/2001,10:03,261.27,262.19,261.04,262.19,4018
07/18/2001,10:04,262.19,262.19,262.19,262.19,22
07/18/2001,10:05,261.73,261.73,261.73,261.73,22
07/18/2001,10:06,261.04,261.04,261.04,261.04,66
07/18/2001,10:07,261.04,261.04,261.04,261.04,44
07/18/2001,10:08,259.9,259.9,259.53,259.53,153
07/18/2001,10:10,259.44,259.44,259.44,259.44,2184
07/18/2001,10:12,259.85,260.36,259.85,259.99,480
07/18/2001,10:13,259.94,261.09,259.94,261.09,153
07/18/2001,10:16,259.94,259.94,259.94,259.94,1638
07/18/2001,10:17,260.04,260.04,260.04,260.04,218
07/18/2001,10:19,259.9,260.59,259.9,260.59,1681
07/18/2001,10:20,260.59,260.59,260.59,260.59,1943
07/18/2001,10:21,260.72,260.72,260.72,260.72,44
07/18/2001,10:24,261.59,261.59,261.59,261.59,983
07/18/2001,10:26,262.37,262.37,261.68,261.68,677
07/18/2001,10:27,262.42,262.78,262.42,262.78,1310
07/18/2001,10:28,262.78,263.24,262.78,263.24,131
07/18/2001,10:30,262.69,262.69,262.69,262.69,44
07/18/2001,10:31,261.32,261.32,261.32,261.32,87
07/18/2001,10:33,261.04,261.04,261.04,261.04,22
07/18/2001,10:34,260.4,260.77,260.4,260.77,306
07/18/2001,10:35,260.49,260.49,260.49,260.49,66
07/18/2001,10:36,260.86,260.86,260.86,260.86,1135
07/18/2001,10:39,262.46,263.33,262.46,263.33,240
07/18/2001,10:41,262.88,263.06,262.88,263.06,218
07/18/2001,10:42,263.2,263.2,263.2,263.2,218
07/18/2001,10:44,263.1,263.1,263.1,263.1,44
07/18/2001,10:45,262.33,262.33,262.33,262.33,66
07/18/2001,10:46,263.88,264.57,263.79,264.57,2620
07/18/2001,10:47,264.3,264.3,264.3,264.3,1856
07/18/2001,10:51,263.33,264.16,263.33,264.16,22097
07/18/2001,10:52,264.3,264.48,264.3,264.48,1201
07/18/2001,10:53,264.75,264.75,264.75,264.75,218
07/18/2001,10:54,265.12,265.17,265.12,265.17,2773
07/18/2001,10:55,265.94,265.94,265.94,265.94,2140
07/18/2001,10:56,265.17,265.17,265.17,265.17,109
07/18/2001,10:57,265.39,265.39,265.39,265.39,2184
07/18/2001,10:59,265.3,265.3,265.17,265.17,3275
07/18/2001,11:00,264.11,264.11,264.11,264.11,218
07/18/2001,11:02,264.48,264.48,264.48,264.48,2184
07/18/2001,11:03,264.3,264.3,264.3,264.3,21835
07/18/2001,11:07,264.11,264.11,264.11,264.11,44
07/18/2001,11:10,264.62,264.62,264.62,264.62,218
07/18/2001,11:15,264.66,264.66,264.66,264.66,44
07/18/2001,11:21,265.3,265.3,265.3,265.3,109
07/18/2001,11:23,264.71,264.71,264.71,264.71,44
07/18/2001,11:24,264.02,264.02,264.02,264.02,175
07/18/2001,11:25,264.02,264.02,264.02,264.02,44
07/18/2001,11:29,263.38,263.38,263.38,263.38,87
07/18/2001,11:31,263.29,263.29,262.51,262.51,459
07/18/2001,11:32,263.33,263.33,263.33,263.33,175
07/18/2001,11:33,263.33,263.33,263.33,263.33,175
07/18/2001,11:34,263.33,263.33,263.33,263.33,1092
07/18/2001,11:35,263.38,263.38,263.38,263.38,175
07/18/2001,11:42,263.38,263.38,263.38,263.38,66
07/18/2001,11:43,263.33,263.33,263.33,263.33,109
07/18/2001,11:53,263.33,263.56,263.33,263.56,240
07/18/2001,11:55,263.75,263.75,263.75,263.75,22
07/18/2001,12:00,264.25,264.25,264.25,264.25,1092
07/18/2001,12:02,264.43,264.43,264.43,264.43,44
07/18/2001,12:06,264.48,264.48,264.48,264.48,109
07/18/2001,12:07,265.35,265.35,265.35,265.35,109
07/18/2001,12:08,265.62,265.62,264.94,264.94,153
07/18/2001,12:10,266.77,266.77,266.77,266.77,655
07/18/2001,12:11,266.81,266.95,266.77,266.95,2860
07/18/2001,12:12,267.27,267.27,267.27,267.27,1092
07/18/2001,12:17,266.77,266.77,266.77,266.77,983
07/18/2001,12:27,265.62,265.62,265.62,265.62,131
07/18/2001,12:32,265.62,265.62,265.62,265.62,22
07/18/2001,12:37,264.25,264.25,264.25,264.25,2184
07/18/2001,12:40,263.7,263.7,263.7,263.7,22
07/18/2001,12:41,263.84,263.84,263.84,263.84,44
07/18/2001,12:44,264.98,264.98,264.98,264.98,22
07/18/2001,12:45,265.94,265.94,265.94,265.94,1092
07/18/2001,12:48,265.44,265.44,265.44,265.44,218
07/18/2001,12:49,265.99,265.99,265.99,265.99,218
07/18/2001,12:53,265.62,265.62,264.94,265.62,3122
07/18/2001,12:54,265.62,265.62,265.62,265.62,218
07/18/2001,12:55,265.81,265.85,265.81,265.85,546
07/18/2001,12:56,265.94,265.94,265.94,265.94,546
07/18/2001,13:00,266.72,266.77,266.72,266.77,546
07/18/2001,13:01,266.77,266.77,266.77,266.77,32753
07/18/2001,13:03,267.46,267.46,267.46,267.46,1528
07/18/2001,13:04,267.46,267.46,267.41,267.41,677
07/18/2001,13:05,267.87,268.74,267.87,268.74,218
07/18/2001,13:07,268.92,269.52,268.37,268.78,480
07/18/2001,13:08,268.83,269.06,268.83,269.06,2074
07/18/2001,13:09,268.33,268.33,268.33,268.33,66
07/18/2001,13:10,269.01,269.01,269.01,269.01,2402
07/18/2001,13:11,268.83,268.83,268.83,268.83,2839
07/18/2001,13:12,268.83,268.83,268.83,268.83,983
07/18/2001,13:14,268.69,268.69,268.69,268.69,44
07/18/2001,13:17,268.37,268.55,268.37,268.55,262
07/18/2001,13:18,268.83,268.83,268.83,268.83,3384
07/18/2001,13:19,269.01,269.01,269.01,269.01,437
07/18/2001,13:21,269.79,269.79,269.79,269.79,22
07/18/2001,13:23,270.8,270.8,270.8,270.8,437
07/18/2001,13:24,270.2,270.2,270.2,270.2,3057
07/18/2001,13:25,270.62,270.66,270.62,270.66,1572
07/18/2001,13:27,271.58,271.58,270.16,270.16,459
07/18/2001,13:29,269.74,269.74,269.74,269.74,218
07/18/2001,13:30,270.66,270.66,270.66,270.66,131
07/18/2001,13:32,271.58,271.62,271.58,271.62,1245
07/18/2001,13:33,271.39,271.39,271.39,271.39,218
07/18/2001,13:35,271.9,271.9,271.9,271.9,240
07/18/2001,13:37,271.81,271.81,271.81,271.81,2184
07/18/2001,13:38,272.17,272.17,272.17,272.17,218
07/18/2001,13:39,271.35,271.35,271.35,271.35,764
07/18/2001,13:40,271.35,271.99,271.35,271.99,1092
07/18/2001,13:41,271.94,271.99,271.94,271.99,655
07/18/2001,13:42,272.03,272.03,272.03,272.03,611
07/18/2001,13:43,272.03,272.03,272.03,272.03,1507
07/18/2001,13:44,272.86,272.86,272.86,272.86,218
07/18/2001,13:45,272.68,272.68,272.68,272.68,218
07/18/2001,13:46,272.81,272.81,271.67,271.67,131
07/18/2001,13:52,271.67,271.67,271.67,271.67,109
07/18/2001,13:54,271.99,271.99,271.99,271.99,44
07/18/2001,13:58,273.41,274.55,273.41,274.55,611
07/18/2001,13:59,274.69,274.74,274.69,274.74,2402
07/18/2001,14:00,274.74,274.87,274.74,274.87,459
07/18/2001,14:01,274.78,274.78,274.74,274.74,32972
07/18/2001,14:02,275.24,275.24,273.64,273.64,262
07/18/2001,14:03,273.59,273.59,272.03,272.03,3275
07/18/2001,14:04,272.68,272.68,272.03,272.26,5524
07/18/2001,14:06,270.89,271.35,270.89,271.35,1201
07/18/2001,14:07,270.66,270.66,270.62,270.62,284
07/18/2001,14:08,270.2,270.2,269.74,269.74,1092
07/18/2001,14:09,270.11,270.2,269.84,270.2,4585
07/18/2001,14:10,270.25,270.25,270.25,270.25,21835
07/18/2001,14:11,269.42,269.42,269.42,269.42,44
07/18/2001,14:12,270.2,270.2,270.2,270.2,1092
07/18/2001,14:13,270.2,270.2,269.33,270.2,131
07/18/2001,14:14,269.52,269.52,269.52,269.52,109
07/18/2001,14:15,269.06,269.52,269.06,269.52,437
07/18/2001,14:16,268.83,268.83,268.83,268.83,218
07/18/2001,14:17,268.78,268.78,267.09,267.09,16922
07/18/2001,14:18,267.41,267.41,267.41,267.41,87
07/18/2001,14:20,267.46,267.5,267.23,267.5,19608
07/18/2001,14:21,267.82,267.91,267.82,267.91,1419
07/18/2001,14:22,267.91,267.91,267.46,267.46,393
07/18/2001,14:23,267.09,267.09,267,267,502
07/18/2001,14:24,266.77,266.77,266.77,266.77,218
07/18/2001,14:25,266.72,266.72,266.72,266.72,109
07/18/2001,14:26,265.39,265.39,265.03,265.03,16988
07/18/2001,14:29,264.3,264.71,264.3,264.71,939
07/18/2001,14:31,264.48,264.48,263.84,263.84,1550
07/18/2001,14:32,264.75,265.12,264.75,265.12,2970
07/18/2001,14:33,265.62,265.62,265.17,265.17,4738
07/18/2001,14:34,265.62,265.71,265.17,265.71,6813
07/18/2001,14:35,266.31,266.77,266.31,266.77,437
07/18/2001,14:36,266.95,266.95,266.95,266.95,328
07/18/2001,14:37,267.64,267.64,266.95,266.95,240
07/18/2001,14:38,266.54,266.54,266.54,266.54,109
07/18/2001,14:41,264.52,264.52,264.52,264.52,44
07/18/2001,14:43,265.81,265.81,265.81,265.81,22
07/18/2001,14:45,266.77,266.77,266.77,266.77,10918
07/18/2001,14:46,266.77,266.77,266.77,266.77,109
07/18/2001,14:47,267.23,267.23,267.23,267.23,2184
07/18/2001,14:48,265.76,265.76,265.76,265.76,44
07/18/2001,14:51,266.26,266.26,266.26,266.26,153
07/18/2001,14:53,266.31,266.31,266.31,266.31,131
07/18/2001,14:54,267.32,267.32,267.32,267.32,66
07/18/2001,14:55,267.32,267.32,267.32,267.32,109
07/18/2001,14:56,267.41,267.41,267.41,267.41,437
07/18/2001,14:57,267.41,267.41,267.41,267.41,218
07/18/2001,14:58,266.77,266.77,266.77,266.77,2184
07/18/2001,15:00,266.31,266.31,266.31,266.31,4367
07/18/2001,15:01,266.08,266.08,266.08,266.08,22
07/18/2001,15:02,265.62,265.62,265.62,265.62,218
07/18/2001,15:03,264.89,264.89,264.89,264.89,218
07/18/2001,15:05,264.71,264.71,264.71,264.71,218
07/18/2001,15:07,264.11,264.11,264.11,264.11,218
07/18/2001,15:09,265.35,265.35,265.35,265.35,437
07/18/2001,15:10,265.35,265.53,265.35,265.53,240
07/18/2001,15:11,265.53,265.53,265.53,265.53,44
07/18/2001,15:15,265.62,265.62,265.62,265.62,2184
07/18/2001,15:16,264.94,266.08,264.94,266.08,5503
07/18/2001,15:17,266.08,266.08,266.08,266.08,240
07/18/2001,15:22,267.04,267.04,267.04,267.04,328
07/18/2001,15:23,267,267,267,267,1092
07/18/2001,15:24,267.46,267.46,267.46,267.46,7642
07/18/2001,15:26,266.91,266.91,266.91,266.91,22
07/18/2001,15:27,266.17,266.17,266.17,266.17,44
07/18/2001,15:29,265.67,265.67,265.67,265.67,873
07/18/2001,15:30,266.08,266.08,266.08,266.08,87
07/18/2001,15:31,265.67,266.13,265.67,266.13,1223
07/18/2001,15:35,266.13,266.13,266.13,266.13,22
07/18/2001,15:36,267.59,267.59,267.59,267.59,22
07/18/2001,15:38,267.91,268.6,267.91,268.6,2293
07/18/2001,15:39,268.74,268.74,268.74,268.74,655
07/18/2001,15:40,267.91,267.91,267.91,267.91,22
07/18/2001,15:44,267.64,267.64,267.64,267.64,109
07/18/2001,15:45,267.59,267.59,267.59,267.59,218
07/18/2001,15:47,268,268,268,268,22
07/18/2001,15:48,269.06,269.06,269.06,269.06,109
07/18/2001,15:49,269.06,269.38,269.01,269.01,2729
07/18/2001,15:50,269.38,269.42,269.38,269.42,437
07/18/2001,15:51,269.38,269.38,269.38,269.38,87
07/18/2001,15:52,269.42,270.07,269.42,269.47,284
07/18/2001,15:53,270.2,270.62,270.2,270.62,1659
07/18/2001,15:54,269.88,271.07,269.88,271.07,1114
07/18/2001,15:55,271.35,271.35,270.66,270.66,764
07/18/2001,15:56,271.76,271.76,271.76,271.76,3166
07/18/2001,15:57,271.12,272.17,271.12,272.17,480
07/18/2001,15:58,272.17,272.68,272.17,272.68,1223
07/18/2001,15:59,272.68,273,272.54,272.72,1834
07/19/2001,09:39,272.26,272.26,272.26,272.26,11114
07/19/2001,09:40,274.78,275.7,274.78,275.7,721
07/19/2001,09:41,274.78,274.78,274.78,274.78,568
07/19/2001,09:42,275.7,275.7,275.7,275.7,3275
07/19/2001,09:43,275.01,275.01,275.01,275.01,66
07/19/2001,09:44,274.55,274.55,274.55,274.55,2118
07/19/2001,09:45,274.55,274.55,273.64,273.64,284
07/19/2001,09:46,273.18,273.87,273.18,273.87,5568
07/19/2001,09:47,273.36,273.36,272.81,273.36,2271
07/19/2001,09:48,273.55,273.55,273.55,273.55,6551
07/19/2001,09:49,273.64,273.64,273.64,273.64,655
07/19/2001,09:50,274.1,275.56,274.1,275.56,546
07/19/2001,09:51,275.56,275.56,275.56,275.56,1092
07/19/2001,09:52,275.7,276.02,275.7,276.02,284
07/19/2001,09:53,276.11,276.84,276.11,276.11,830
07/19/2001,09:54,277.44,277.44,277.07,277.07,546
07/19/2001,09:55,276.16,276.16,275.74,275.74,153
07/19/2001,09:56,275.74,276.16,275.74,275.93,2227
07/19/2001,09:57,275.33,275.33,275.33,275.33,5896
07/19/2001,09:58,275.47,275.47,275.47,275.47,4389
07/19/2001,09:59,275.88,275.93,275.47,275.93,1987
07/19/2001,10:00,275.52,275.93,275.52,275.93,1791
07/19/2001,10:01,275.7,275.88,275.47,275.88,1943
07/19/2001,10:02,276.8,276.8,275.47,275.47,1223
07/19/2001,10:03,275.47,275.47,275.47,275.47,983
07/19/2001,10:04,274.78,274.78,274.78,274.78,1616
07/19/2001,10:05,275.24,275.47,274.78,275.47,13451
07/19/2001,10:06,275.47,275.47,275.47,275.47,371
07/19/2001,10:07,275.7,276.02,275.7,276.02,8363
07/19/2001,10:09,276.61,276.61,275.19,275.7,22993
07/19/2001,10:16,273.18,273.18,273.18,273.18,66
07/19/2001,10:18,273.04,273.04,273.04,273.04,22
07/19/2001,10:19,274.19,274.19,274.19,274.19,22
07/19/2001,10:20,273.87,273.87,273.87,273.87,44
07/19/2001,10:23,273.96,274.37,273.91,274.37,306
07/19/2001,10:25,273.64,273.64,273.64,273.64,109
07/19/2001,10:26,272.45,272.45,272.45,272.45,2074
07/19/2001,10:27,272.63,272.63,272.63,272.63,611
07/19/2001,10:29,271.85,271.85,271.53,271.62,677
07/19/2001,10:31,272.95,272.95,272.95,272.95,218
07/19/2001,10:32,273.27,273.27,273.27,273.27,1092
07/19/2001,10:35,272.72,272.72,272.72,272.72,22
07/19/2001,10:37,271.49,271.49,271.49,271.49,437
07/19/2001,10:38,270.94,270.94,270.94,270.94,873
07/19/2001,10:39,270.66,270.66,270.66,270.66,2184
07/19/2001,10:41,271.62,272.26,271.62,272.26,590
07/19/2001,10:42,272.03,272.4,272.03,272.4,1070
07/19/2001,10:43,271.35,271.35,271.35,271.35,1638
07/19/2001,10:44,273.09,273.09,273.09,273.09,437
07/19/2001,10:51,274.32,274.32,274.32,274.32,22
07/19/2001,10:52,275.15,275.84,275.15,275.84,1638
07/19/2001,10:55,275.1,275.1,275.1,275.1,218
07/19/2001,10:58,274.1,274.1,274.1,274.1,655
07/19/2001,10:59,274.1,274.14,274.1,274.14,699
07/19/2001,11:00,275.01,275.01,275.01,275.01,2249
07/19/2001,11:01,275.01,275.24,275.01,275.24,2227
07/19/2001,11:02,275.93,275.93,275.93,275.93,1092
07/19/2001,11:03,275.93,275.93,275.93,275.93,1310
07/19/2001,11:04,275.93,275.93,275.93,275.93,1965
07/19/2001,11:05,276.16,276.16,276.16,276.16,2184
07/19/2001,11:06,276.61,276.61,276.61,276.61,109
07/19/2001,11:07,276.8,276.84,276.8,276.84,1266
07/19/2001,11:08,277.3,277.3,277.3,277.3,1092
07/19/2001,11:09,276.8,276.8,276.8,276.8,109
07/19/2001,11:10,276.61,276.61,276.61,276.61,22
07/19/2001,11:11,276.57,276.57,276.2,276.2,2053
07/19/2001,11:12,276.61,276.61,276.61,276.61,2205
07/19/2001,11:13,276.2,276.2,276.2,276.2,218
07/19/2001,11:14,276.2,276.2,276.2,276.2,66
07/19/2001,11:19,279,279,279,279,655
07/19/2001,11:24,277.35,277.35,277.35,277.35,175
07/19/2001,11:25,277.35,277.35,277.35,277.35,1092
07/19/2001,11:27,278.08,278.08,277.85,277.85,66
07/19/2001,11:28,278.22,278.22,278.22,278.22,109
07/19/2001,11:30,277.16,277.16,277.16,277.16,109
07/19/2001,11:34,278.22,278.22,278.22,278.22,131
07/19/2001,11:35,278.49,278.49,278.49,278.49,1092
07/19/2001,11:36,278.9,278.9,278.9,278.9,109
07/19/2001,11:38,278.49,278.86,278.45,278.45,2882
07/19/2001,11:39,278.86,278.86,278.26,278.26,2839
07/19/2001,11:40,278.22,278.22,278.22,278.22,6551
07/19/2001,11:49,277.07,277.07,277.07,277.07,109
07/19/2001,11:51,277.03,277.03,277.03,277.03,22
07/19/2001,11:52,277.07,277.07,277.07,277.07,44
07/19/2001,11:59,276.61,276.61,276.61,276.61,109
07/19/2001,12:01,276.61,276.61,276.61,276.61,22
07/19/2001,12:02,276.61,276.61,276.61,276.61,109
07/19/2001,12:03,276.61,276.61,276.61,276.61,109
07/19/2001,12:04,276.71,276.84,276.71,276.84,546
07/19/2001,12:06,276.61,276.61,276.61,276.61,218
07/19/2001,12:07,277.94,277.94,277.94,277.94,44
07/19/2001,12:10,277.99,277.99,277.99,277.99,44
07/19/2001,12:11,277.99,278.08,277.99,278.08,873
07/19/2001,12:13,277.53,277.53,277.53,277.53,22
07/19/2001,12:14,277.07,277.07,277.07,277.07,44
07/19/2001,12:23,276.25,276.25,276.25,276.25,22
07/19/2001,12:25,276.16,276.16,276.16,276.16,22
07/19/2001,12:28,276.16,276.16,276.16,276.16,87
07/19/2001,12:29,276.02,276.02,275.93,275.93,153
07/19/2001,12:30,276.16,276.16,276.16,276.16,109
07/19/2001,12:35,275.93,275.93,275.93,275.93,22
07/19/2001,12:36,275.24,275.24,275.24,275.24,109
07/19/2001,12:41,275.24,275.24,275.24,275.24,218
07/19/2001,12:43,276.25,276.25,276.25,276.25,22
07/19/2001,12:44,277.26,277.26,277.07,277.07,328
07/19/2001,12:51,277.07,277.07,277.07,277.07,546
07/19/2001,12:56,276.61,276.61,276.61,276.61,66
07/19/2001,13:01,276.16,276.16,276.16,276.16,1747
07/19/2001,13:03,275.38,275.38,275.38,275.38,66
07/19/2001,13:09,276.43,276.48,276.43,276.48,87
07/19/2001,13:12,276.93,276.93,276.93,276.93,44
07/19/2001,13:13,277.26,277.26,277.26,277.26,175
07/19/2001,13:22,277.48,277.48,277.48,277.48,22
07/19/2001,13:24,277.76,277.76,277.76,277.76,546
07/19/2001,13:28,276.61,276.61,276.61,276.61,131
07/19/2001,13:34,277.53,277.53,277.53,277.53,153
07/19/2001,13:40,276.75,276.75,276.75,276.75,2184
07/19/2001,13:41,276.98,276.98,276.98,276.98,22
07/19/2001,13:42,277.07,277.07,277.03,277.03,568
07/19/2001,13:43,276.75,277.07,276.75,277.07,1659
07/19/2001,13:46,276.2,276.2,276.2,276.2,546
07/19/2001,13:48,277.26,277.26,277.26,277.26,546
07/19/2001,13:51,275.93,275.93,275.93,275.93,44
07/19/2001,13:54,275.52,275.52,275.52,275.52,109
07/19/2001,13:57,275.7,275.7,275.7,275.7,109
07/19/2001,14:10,274.78,274.78,274.78,274.78,197
07/19/2001,14:11,275.56,275.7,275.56,275.7,44
07/19/2001,14:12,275.93,275.93,275.93,275.93,1092
07/19/2001,14:14,275.38,275.38,275.06,275.06,590
07/19/2001,14:16,274.78,274.78,274.78,274.78,218
07/19/2001,14:18,274.69,274.69,274.69,274.69,22
07/19/2001,14:20,275.93,275.93,275.93,275.93,66
07/19/2001,14:28,276.16,276.16,276.16,276.16,218
07/19/2001,14:29,276.66,276.66,276.66,276.66,22
07/19/2001,14:34,277.26,277.26,277.26,277.26,66
07/19/2001,14:35,277.3,277.3,277.3,277.3,109
07/19/2001,14:36,277.94,277.94,277.94,277.94,109
07/19/2001,14:45,277.85,277.85,277.85,277.85,22
07/19/2001,14:51,278.45,278.45,278.45,278.45,87
07/19/2001,14:53,279.27,279.27,279.27,279.27,22
07/19/2001,14:56,278.45,278.45,277.62,277.62,175
07/19/2001,15:00,278.45,278.45,278.45,278.45,546
07/19/2001,15:04,277.53,277.53,277.53,277.53,328
07/19/2001,15:08,277.35,277.35,277.35,277.35,175
07/19/2001,15:10,276.57,276.57,276.57,276.57,1092
07/19/2001,15:12,277.35,277.53,277.35,277.53,546
07/19/2001,15:19,277.53,277.53,277.53,277.53,1092
07/19/2001,15:20,278.4,278.4,278.4,278.4,44
07/19/2001,15:24,277.53,277.53,277.53,277.53,109
07/19/2001,15:25,277.35,277.35,277.35,277.35,153
07/19/2001,15:28,277.07,277.07,277.07,277.07,109
07/19/2001,15:43,278.31,278.4,278.31,278.4,87
07/19/2001,15:45,278.4,278.4,278.4,278.4,109
07/19/2001,15:47,277.76,278.31,277.76,278.31,87
07/19/2001,15:51,277.76,277.76,277.76,277.76,1092
07/19/2001,15:53,277.3,277.3,277.3,277.3,109
07/19/2001,15:54,277.07,277.07,277.07,277.07,2184
07/19/2001,15:57,277.53,277.53,277.53,277.53,66
07/19/2001,15:58,277.12,277.12,277.12,277.12,1092
07/19/2001,15:59,277.85,277.99,277.85,277.99,328
07/20/2001,09:41,285.32,285.32,285.32,285.32,12577
07/20/2001,09:42,285.32,285.32,285.32,285.32,218
07/20/2001,09:43,285.77,285.77,285.77,285.77,546
07/20/2001,09:44,284.4,284.4,284.4,284.4,197
07/20/2001,09:45,283.94,283.94,283.3,283.3,153
07/20/2001,09:46,282.8,282.8,282.8,282.8,262
07/20/2001,09:48,283.76,283.85,282.48,283.85,66
07/20/2001,09:49,283.9,283.9,283.48,283.48,109
07/20/2001,09:50,283.94,283.94,283.94,283.94,22
07/20/2001,09:51,285.32,285.32,284.86,284.86,21857
07/20/2001,09:52,285.73,285.77,285.09,285.73,7992
07/20/2001,09:54,285.32,285.32,284.86,284.86,12031
07/20/2001,09:55,284.86,285.27,283.94,283.94,1201
07/20/2001,09:57,285.32,285.32,285.32,285.32,1266
07/20/2001,09:58,285.32,285.32,285.32,285.32,284
07/20/2001,09:59,285.77,285.77,285.77,285.77,44
07/20/2001,10:05,284.54,284.54,284.54,284.54,153
07/20/2001,10:06,284.54,285.09,284.54,285.09,437
07/20/2001,10:08,285.77,285.77,285.77,285.77,1092
07/20/2001,10:11,285.55,285.55,285.55,285.55,2642
07/20/2001,10:12,285.55,285.55,285.55,285.55,633
07/20/2001,10:13,285.5,285.5,285.5,285.5,66
07/20/2001,10:14,284.17,284.72,284.17,284.17,2315
07/20/2001,10:16,284.63,284.63,284.63,284.63,22
07/20/2001,10:19,284.63,284.63,284.63,284.63,66
07/20/2001,10:20,284.86,284.86,284.86,284.86,44
07/20/2001,10:21,284.22,284.22,284.22,284.22,66
07/20/2001,10:22,283.99,283.99,283.99,283.99,1026
07/20/2001,10:23,284.49,284.63,284.49,284.63,262
07/20/2001,10:24,284.4,284.86,284.4,284.86,459
07/20/2001,10:26,285.09,285.09,285.09,285.09,109
07/20/2001,10:28,286.14,286.14,286.14,286.14,109
07/20/2001,10:29,285.45,285.45,285.45,285.45,218
07/20/2001,10:30,285.5,285.5,285.41,285.41,262
07/20/2001,10:31,284.72,284.72,284.72,284.72,873
07/20/2001,10:33,285.09,285.32,284.81,285.32,1419
07/20/2001,10:34,285.87,285.87,285.87,285.87,546
07/20/2001,10:36,285.87,285.87,285.87,285.87,524
07/20/2001,10:41,286.19,286.19,286.19,286.19,22
07/20/2001,10:44,286.19,286.19,286.19,286.19,240
07/20/2001,10:45,286.19,286.19,286.19,286.19,218
07/20/2001,10:46,285.87,285.87,285.87,285.87,5459
07/20/2001,10:48,285.87,286.19,285.87,286.19,6638
07/20/2001,10:51,286.09,286.09,286.09,286.09,218
07/20/2001,10:52,286.14,286.14,286.14,286.14,1092
07/20/2001,10:53,286.23,286.23,286.23,286.23,1092
07/20/2001,10:55,286.96,286.96,286.96,286.96,22
07/20/2001,11:00,285.55,286.6,285.55,286.6,568
07/20/2001,11:02,285.77,285.77,285.77,285.77,153
07/20/2001,11:03,286.14,286.14,285.5,285.5,109
07/20/2001,11:04,285.36,285.36,285.36,285.36,218
07/20/2001,11:08,285.32,285.32,285.32,285.32,240
07/20/2001,11:09,285.32,285.32,285.32,285.32,109
07/20/2001,11:10,285.32,285.32,285.32,285.32,87
07/20/2001,11:11,285.27,285.27,285.27,285.27,240
07/20/2001,11:12,285.27,285.73,285.27,285.73,568
07/20/2001,11:13,285.73,285.73,285.73,285.73,22
07/20/2001,11:14,286,286,286,286,44
07/20/2001,11:15,285.96,285.96,285.96,285.96,44
07/20/2001,11:16,285.32,285.96,285.32,285.96,1114
07/20/2001,11:17,285.91,285.91,285.91,285.91,22
07/20/2001,11:19,284.86,284.86,284.86,284.86,22
07/20/2001,11:21,285.77,285.77,285.77,285.77,655
07/20/2001,11:23,286,286,286,286,830
07/20/2001,11:24,286.19,286.23,286.19,286.23,1135
07/20/2001,11:27,287.79,287.79,287.79,287.79,262
07/20/2001,11:29,287.38,287.38,287.38,287.38,22
07/20/2001,11:32,288.02,288.06,288.02,288.06,2402
07/20/2001,11:33,288.52,288.52,288.52,288.52,44
07/20/2001,11:36,287.47,287.47,287.47,287.47,87
07/20/2001,11:37,288.29,288.29,288.29,288.29,22
07/20/2001,11:39,288.2,288.2,288.2,288.2,4367
07/20/2001,11:40,288.29,288.29,288.06,288.06,1310
07/20/2001,11:42,288.52,288.52,288.52,288.52,2271
07/20/2001,11:43,288.48,288.52,288.48,288.52,1157
07/20/2001,11:47,289.76,289.76,289.76,289.76,22
07/20/2001,11:48,289.71,289.71,288.84,288.84,633
07/20/2001,11:49,288.84,288.84,288.84,288.84,87
07/20/2001,11:50,289.21,289.21,289.21,289.21,6616
07/20/2001,11:52,289.21,289.21,289.21,289.21,655
07/20/2001,11:54,288.98,288.98,288.98,288.98,21835
07/20/2001,12:00,288.98,289.44,288.98,289.44,524
07/20/2001,12:03,288.52,288.52,288.52,288.52,218
07/20/2001,12:04,288.43,288.43,288.43,288.43,546
07/20/2001,12:09,289.3,289.35,289.3,289.35,175
07/20/2001,12:10,289.3,289.3,289.3,289.3,109
07/20/2001,12:13,289.35,289.35,289.35,289.35,109
07/20/2001,12:23,288.98,288.98,288.98,288.98,328
07/20/2001,12:25,289.76,289.76,289.76,289.76,22
07/20/2001,12:29,289.44,289.44,289.44,289.44,109
07/20/2001,12:32,289.9,289.9,289.9,289.9,1092
07/20/2001,12:34,289.67,289.67,289.67,289.67,109
07/20/2001,12:35,289.9,289.9,289.9,289.9,44
07/20/2001,12:40,289.8,289.8,289.8,289.8,546
07/20/2001,12:41,289.8,289.8,289.8,289.8,2184
07/20/2001,12:43,290.35,290.35,290.35,290.35,655
07/20/2001,12:44,290.35,290.35,290.35,290.35,895
07/20/2001,12:45,290.63,290.63,290.63,290.63,109
07/20/2001,12:46,290.35,290.35,290.35,290.35,2184
07/20/2001,12:47,290.72,290.72,290.72,290.72,44
07/20/2001,12:49,290.31,290.31,290.31,290.31,2184
07/20/2001,12:50,289.94,289.94,289.94,289.94,1092
07/20/2001,12:51,289.9,289.9,289.9,289.9,1092
07/20/2001,13:01,290.54,290.58,290.54,290.58,153
07/20/2001,13:12,290.77,290.77,290.77,290.77,524
07/20/2001,13:17,290.35,290.35,290.35,290.35,240
07/20/2001,13:22,289.9,289.9,289.9,289.9,109
07/20/2001,13:23,289.9,289.9,289.9,289.9,328
07/20/2001,13:25,289.25,289.25,289.25,289.25,611
07/20/2001,13:26,289.9,289.9,289.9,289.9,218
07/20/2001,13:28,290.26,290.26,290.26,290.26,109
07/20/2001,13:31,289.44,289.44,289.44,289.44,7642
07/20/2001,13:36,289.85,289.85,289.44,289.44,568
07/20/2001,13:37,289.85,289.85,289.85,289.85,524
07/20/2001,13:38,289.9,289.9,289.9,289.9,590
07/20/2001,13:42,290.67,290.67,290.67,290.67,22
07/20/2001,13:47,290.54,290.54,290.54,290.54,22
07/20/2001,13:53,289.67,289.67,289.67,289.67,22
07/20/2001,13:57,289.67,289.67,289.67,289.67,22
07/20/2001,14:02,289.67,289.67,289.67,289.67,22
07/20/2001,14:08,290.35,290.35,290.35,290.35,437
07/20/2001,14:09,289.8,289.8,289.8,289.8,655
07/20/2001,14:11,289.8,289.8,289.8,289.8,22
07/20/2001,14:12,289.8,290.67,289.8,290.67,371
07/20/2001,14:13,290.12,290.12,290.12,290.12,22
07/20/2001,14:21,289.67,289.67,289.53,289.53,218
07/20/2001,14:22,289.53,289.53,289.53,289.53,197
07/20/2001,14:23,290.12,290.12,290.12,290.12,328
07/20/2001,14:26,289.9,289.9,289.9,289.9,22
07/20/2001,14:31,290.67,290.67,290.67,290.67,44
07/20/2001,14:32,290.35,290.35,290.35,290.35,218
07/20/2001,14:41,290.67,290.67,290.67,290.67,22
07/20/2001,14:43,290.81,290.81,290.81,290.81,1528
07/20/2001,14:45,291.22,291.22,291.22,291.22,109
07/20/2001,14:48,291.27,291.27,291.27,291.27,87
07/20/2001,14:53,292.6,292.6,292.6,292.6,109
07/20/2001,14:55,291.73,291.73,291.73,291.73,218
07/20/2001,14:56,292.87,292.87,292.87,292.87,109
07/20/2001,15:00,292.28,292.28,292.28,292.28,1092
07/20/2001,15:01,293.01,293.01,293.01,293.01,502
07/20/2001,15:02,292.28,292.28,292.28,292.28,1092
07/20/2001,15:04,291.13,291.13,291.13,291.13,1092
07/20/2001,15:05,290.99,290.99,290.99,290.99,1092
07/20/2001,15:06,291.96,291.96,290.45,290.45,2184
07/20/2001,15:08,291.27,291.27,291.27,291.27,218
07/20/2001,15:09,291.5,291.5,291.5,291.5,44
07/20/2001,15:11,291.5,291.5,291.5,291.5,1965
07/20/2001,15:13,291.5,291.73,291.5,291.73,3057
07/20/2001,15:15,291.96,291.96,291.96,291.96,22
07/20/2001,15:17,291.96,291.96,291.96,291.96,502
07/20/2001,15:19,292.6,292.6,292.32,292.32,5524
07/20/2001,15:20,292.19,292.19,292.19,292.19,1965
07/20/2001,15:21,292.64,292.64,292.64,292.64,1114
07/20/2001,15:23,292.64,292.64,292.64,292.64,22
07/20/2001,15:25,293.06,293.1,293.06,293.1,4367
07/20/2001,15:27,293.1,293.1,293.1,293.1,22
07/20/2001,15:28,292.41,292.41,292.41,292.41,22
07/20/2001,15:29,292.83,292.83,291.96,291.96,590
07/20/2001,15:30,292.64,292.64,291.82,291.82,459
07/20/2001,15:34,292,292.64,292,292.64,306
07/20/2001,15:35,292.64,292.64,292.64,292.64,3275
07/20/2001,15:36,291.91,291.91,291.91,291.91,109
07/20/2001,15:37,292.41,292.41,292.41,292.41,22
07/20/2001,15:38,292.83,292.83,292.83,292.83,66
07/20/2001,15:40,292.14,292.87,292.14,292.87,153
07/20/2001,15:45,292.28,292.28,292.28,292.28,1092
07/20/2001,15:50,292.19,292.19,291.82,291.82,1092
07/20/2001,15:54,292.92,292.92,292.92,292.92,87
07/20/2001,15:55,293.06,293.1,293.06,293.1,677
07/20/2001,15:57,293.15,293.47,293.15,293.47,153
07/20/2001,15:58,293.56,293.56,293.56,293.56,131
07/20/2001,15:59,293.56,293.56,293.56,293.56,546
07/23/2001,09:38,297.64,297.64,297.64,297.64,4454
07/23/2001,09:39,297.64,297.64,297.64,297.64,2729
07/23/2001,09:40,297.41,297.45,297.41,297.45,2205
07/23/2001,09:41,296.54,296.54,296.54,296.54,218
07/23/2001,09:42,295.53,295.62,295.48,295.48,1332
07/23/2001,09:43,296.31,296.54,296.31,296.54,1528
07/23/2001,09:44,296.31,296.31,296.31,296.31,873
07/23/2001,09:45,297.31,297.68,297.31,297.68,1376
07/23/2001,09:46,297.91,297.91,297.73,297.77,2293
07/23/2001,09:47,298.14,298.14,297.91,297.91,437
07/23/2001,09:48,298.32,298.55,298,298,3690
07/23/2001,09:49,298.55,298.6,297.68,298.6,14149
07/23/2001,09:50,297.68,297.68,296.63,296.63,502
07/23/2001,09:51,297.22,297.64,296.77,296.77,3275
07/23/2001,09:52,297.54,297.54,297.54,297.54,546
07/23/2001,09:53,297.77,297.91,296.31,297.91,3450
07/23/2001,09:54,297.96,297.96,297.96,297.96,22
07/23/2001,09:55,297.91,297.91,297.91,297.91,764
07/23/2001,09:56,297.91,297.91,297.91,297.91,546
07/23/2001,09:57,297.91,297.91,297.91,297.91,1528
07/23/2001,09:58,297.68,297.68,296.99,296.99,218
07/23/2001,09:59,297.91,297.91,297.68,297.68,764
07/23/2001,10:00,298.6,299.28,298.6,299.28,502
07/23/2001,10:01,297.68,297.68,297.68,297.68,5459
07/23/2001,10:02,297.91,298.6,297.91,298.6,13101
07/23/2001,10:03,298.6,299.33,298.6,299.33,5568
07/23/2001,10:04,299.06,299.06,298.37,298.37,175
07/23/2001,10:05,298.6,298.83,297.36,298.83,7664
07/23/2001,10:06,297.22,297.22,297.22,297.22,3275
07/23/2001,10:08,296.86,297.73,296.86,297.73,5524
07/23/2001,10:09,296.86,297.68,296.86,297.68,2205
07/23/2001,10:10,297.68,297.68,296.9,297.68,1201
07/23/2001,10:11,298.14,298.14,298.14,298.14,4367
07/23/2001,10:13,296.77,296.77,296.77,296.77,655
07/23/2001,10:14,296.54,297.54,296.54,296.67,459
07/23/2001,10:15,296.77,296.77,296.54,296.63,4804
07/23/2001,10:17,296.81,296.81,296.81,296.81,3930
07/23/2001,10:18,297.54,297.54,296.58,296.58,5655
07/23/2001,10:20,295.85,295.85,295.85,295.85,44
07/23/2001,10:21,295.85,295.85,295.39,295.39,3297
07/23/2001,10:22,295.25,295.39,295.25,295.39,4629
07/23/2001,10:23,294.93,295.16,294.93,295.16,873
07/23/2001,10:24,295.76,295.76,295.76,295.76,66
07/23/2001,10:26,295.76,295.76,295.02,295.02,764
07/23/2001,10:29,294.93,294.93,294.48,294.48,2271
07/23/2001,10:30,294.25,294.25,294.25,294.25,1419
07/23/2001,10:31,294.25,294.29,294.15,294.25,3166
07/23/2001,10:33,294.57,294.57,294.48,294.48,2970
07/23/2001,10:34,294.34,294.34,294.34,294.34,546
07/23/2001,10:35,294.15,294.15,294.15,294.15,218
07/23/2001,10:36,293.56,293.56,293.56,293.56,633
07/23/2001,10:37,293.38,293.38,293.38,293.38,109
07/23/2001,10:38,293.28,293.28,293.28,293.28,22
07/23/2001,10:39,293.83,293.83,293.24,293.24,3537
07/23/2001,10:40,293.47,293.47,293.15,293.15,1856
07/23/2001,10:41,293.01,293.15,293.01,293.15,8210
07/23/2001,10:42,293.33,293.33,293.15,293.15,5677
07/23/2001,10:43,293.15,293.15,293.15,293.15,22
07/23/2001,10:46,291.73,291.73,291.73,291.73,218
07/23/2001,10:47,291.73,291.73,291.73,291.73,2184
07/23/2001,10:48,291.73,291.73,291.73,291.73,22
07/23/2001,10:49,291.32,291.32,291.04,291.04,5874
07/23/2001,10:50,290.9,291.04,290.9,291.04,2402
07/23/2001,10:51,291.04,291.04,291.04,291.04,3166
07/23/2001,10:57,291.64,291.64,291.64,291.64,109
07/23/2001,11:01,292.05,292.05,292.05,292.05,109
07/23/2001,11:02,292.23,292.23,292.23,292.23,983
07/23/2001,11:04,292.32,292.46,292.32,292.46,873
07/23/2001,11:10,293.1,293.1,293.1,293.1,873
07/23/2001,11:11,293.1,293.1,293.1,293.1,3756
07/23/2001,11:14,293.1,293.1,293.1,293.1,7642
07/23/2001,11:15,292.64,292.64,292.64,292.64,109
07/23/2001,11:16,292.41,292.41,292.41,292.41,5131
07/23/2001,11:20,293.88,293.88,293.88,293.88,22
07/23/2001,11:22,293.7,293.7,293.7,293.7,66
07/23/2001,11:23,293.56,293.56,293.56,293.56,4367
07/23/2001,11:24,293.93,293.93,293.93,293.93,328
07/23/2001,11:26,293.56,293.56,293.56,293.56,437
07/23/2001,11:28,293.1,293.1,293.1,293.1,502
07/23/2001,11:30,293.97,293.97,293.97,293.97,22
07/23/2001,11:31,294.02,294.02,294.02,294.02,22
07/23/2001,11:32,294.02,294.02,294.02,294.02,22
07/23/2001,11:36,293.56,293.56,293.56,293.56,109
07/23/2001,11:41,293.06,293.06,293.06,293.06,44
07/23/2001,11:43,293.01,293.01,293.01,293.01,44
07/23/2001,11:49,293.42,293.42,293.42,293.42,218
07/23/2001,11:51,293.42,293.42,293.42,293.42,218
07/23/2001,12:03,293.42,293.42,293.42,293.42,44
07/23/2001,12:07,294.7,294.7,294.7,294.7,44
07/23/2001,12:08,294.48,294.48,294.48,294.48,218
07/23/2001,12:09,294.7,294.7,294.7,294.7,109
07/23/2001,12:11,294.48,294.48,294.48,294.48,109
07/23/2001,12:24,294.48,294.48,294.48,294.48,66
07/23/2001,12:37,294.02,294.02,294.02,294.02,109
07/23/2001,12:42,294.34,294.34,294.34,294.34,22
07/23/2001,12:46,293.1,293.1,293.1,293.1,437
07/23/2001,12:48,293.1,293.1,293.1,293.1,22
07/23/2001,13:04,294.02,294.02,294.02,294.02,44
07/23/2001,13:05,294.06,294.06,294.06,294.06,44
07/23/2001,13:06,294.38,294.38,294.38,294.38,5459
07/23/2001,13:11,295.16,295.16,295.16,295.16,109
07/23/2001,13:16,294.7,294.7,294.7,294.7,22
07/23/2001,13:17,294.7,294.93,294.7,294.93,284
07/23/2001,13:18,295.07,295.07,295.07,295.07,87
07/23/2001,13:20,294.48,294.48,294.48,294.48,1092
07/23/2001,13:24,295.39,295.39,295.39,295.39,218
07/23/2001,13:28,295.76,295.76,295.76,295.76,44
07/23/2001,13:30,295.62,295.71,295.62,295.71,2184
07/23/2001,13:36,296.54,296.54,296.54,296.54,437
07/23/2001,13:39,295.9,295.9,295.9,295.9,87
07/23/2001,13:43,296.86,296.86,296.86,296.86,218
07/23/2001,13:48,296.99,296.99,296.99,296.99,66
07/23/2001,13:49,296.9,296.9,296.9,296.9,218
07/23/2001,13:53,297.54,297.54,297.54,297.54,218
07/23/2001,13:54,297.54,297.68,297.54,297.68,349
07/23/2001,13:55,297.68,297.96,297.64,297.64,764
07/23/2001,13:59,297.22,297.22,297.22,297.22,109
07/23/2001,14:08,296.54,296.54,296.54,296.54,9826
07/23/2001,14:15,296.12,296.12,296.12,296.12,349
07/23/2001,14:16,296.58,296.58,296.58,296.58,175
07/23/2001,14:17,296.58,296.58,296.58,296.58,153
07/23/2001,14:18,296.58,296.58,296.58,296.58,131
07/23/2001,14:37,296.72,296.72,296.72,296.72,44
07/23/2001,14:48,297.68,297.68,297.68,297.68,109
07/23/2001,14:57,298.05,298.05,298.05,298.05,109
07/23/2001,14:58,298.09,298.09,298.09,298.09,218
07/23/2001,15:00,298.37,298.55,298.37,298.55,262
07/23/2001,15:01,298.55,298.55,298.55,298.55,22
07/23/2001,15:03,298.14,298.14,298.14,298.14,2184
07/23/2001,15:06,297.59,297.59,296.99,296.99,131
07/23/2001,15:07,296.77,296.77,296.77,296.77,328
07/23/2001,15:09,297.64,297.68,297.64,297.68,1528
07/23/2001,15:10,297.64,297.68,297.64,297.68,2620
07/23/2001,15:11,297.27,297.27,297.27,297.27,218
07/23/2001,15:12,297.22,297.22,297.22,297.22,22076
07/23/2001,15:13,296.95,296.95,296.95,296.95,349
07/23/2001,15:14,296.54,296.54,296.54,296.54,131
07/23/2001,15:15,296.17,296.17,296.17,296.17,218
07/23/2001,15:19,295.76,295.76,295.76,295.76,2184
07/23/2001,15:20,295.57,295.57,295.57,295.57,3821
07/23/2001,15:21,295.62,295.62,295.62,295.62,349
07/23/2001,15:22,295.76,295.76,295.76,295.76,22
07/23/2001,15:26,295.44,295.44,295.44,295.44,655
07/23/2001,15:31,295.99,295.99,295.99,295.99,10918
07/23/2001,15:36,297.64,297.64,297.64,297.64,44
07/23/2001,15:39,297.27,297.27,296.44,296.44,546
07/23/2001,15:41,296.81,296.81,296.81,296.81,218
07/23/2001,15:44,296.31,296.31,296.31,296.31,218
07/23/2001,15:45,296.26,296.26,296.22,296.22,459
07/23/2001,15:46,295.85,295.85,295.85,295.85,1092
07/23/2001,15:47,295.85,295.85,295.85,295.85,546
07/23/2001,15:56,296.26,296.26,296.26,296.26,44
07/24/2001,09:34,295.62,295.62,295.62,295.62,459
07/24/2001,09:36,293.33,293.33,293.1,293.1,2315
07/24/2001,09:37,292.92,292.92,292.92,292.92,437
07/24/2001,09:38,293.79,293.79,293.1,293.1,2293
07/24/2001,09:41,292.28,292.28,291.96,291.96,349
07/24/2001,09:42,292.41,292.41,291.5,291.59,5372
07/24/2001,09:43,291.59,291.59,290.81,290.81,1201
07/24/2001,09:44,290.81,290.81,290.81,290.81,1114
07/24/2001,09:45,290.72,290.72,290.35,290.35,240
07/24/2001,09:46,291.41,291.91,290.9,291.91,240
07/24/2001,09:48,292.23,292.23,291.27,291.27,328
07/24/2001,09:49,291.96,291.96,290.35,290.35,7642
07/24/2001,09:50,290.12,290.12,289.8,289.8,4433
07/24/2001,09:51,290.86,290.86,290.86,290.86,197
07/24/2001,09:52,289.9,289.9,289.21,289.21,2293
07/24/2001,09:53,289.44,289.62,289.44,289.62,5459
07/24/2001,09:54,289.9,289.9,289.9,289.9,66
07/24/2001,09:56,290.81,290.81,290.81,290.81,7642
07/24/2001,09:57,291.04,291.04,290.81,290.81,15831
07/24/2001,09:58,290.58,290.58,290.58,290.58,5459
07/24/2001,10:01,292.64,292.64,292.64,292.64,7642
07/24/2001,10:03,292.32,292.41,292.32,292.41,22054
07/24/2001,10:06,294.25,294.25,294.25,294.25,2074
07/24/2001,10:07,294.25,294.25,294.11,294.11,2096
07/24/2001,10:08,294.25,294.25,293.65,293.65,11464
07/24/2001,10:10,292.69,292.69,292.69,292.69,218
07/24/2001,10:11,292.83,292.83,292.83,292.83,328
07/24/2001,10:12,294.25,294.25,294.25,294.25,502
07/24/2001,10:14,292.46,292.46,291.45,291.45,1310
07/24/2001,10:19,292.64,292.64,292.46,292.46,480
07/24/2001,10:30,293.56,293.56,293.56,293.56,22
07/24/2001,10:35,294.02,294.02,294.02,294.02,22
07/24/2001,10:38,292.28,292.28,292.28,292.28,22
07/24/2001,10:39,292.19,292.19,292.19,292.19,87
07/24/2001,10:42,291.04,292.05,291.04,292.05,240
07/24/2001,10:43,291.27,291.27,291.27,291.27,218
07/24/2001,10:48,291.18,291.18,291.18,291.18,218
07/24/2001,10:50,291.18,291.18,291.18,291.18,2184
07/24/2001,10:57,292.41,292.87,292.41,292.87,240
07/24/2001,10:59,293.1,293.1,293.1,293.1,218
07/24/2001,11:06,292.37,292.37,292.37,292.37,2184
07/24/2001,11:11,289.94,289.94,289.94,289.94,1092
07/24/2001,11:14,290.17,290.17,290.17,290.17,218
07/24/2001,11:18,290.17,290.17,290.17,290.17,22
07/24/2001,11:29,289.44,289.44,289.44,289.44,66
07/24/2001,11:33,290.26,290.26,290.26,290.26,1638
07/24/2001,11:35,290.26,290.26,290.26,290.26,437
07/24/2001,11:36,290.26,290.26,290.26,290.26,655
07/24/2001,11:37,290.4,290.4,290.26,290.26,764
07/24/2001,11:38,290.4,290.4,290.26,290.26,131
07/24/2001,11:40,289.67,290.26,289.67,290.26,3057
07/24/2001,11:42,290.26,290.26,290.26,290.26,1048
07/24/2001,11:43,290.26,290.26,290.26,290.26,218
07/24/2001,11:44,290.12,290.12,289.53,289.53,262
07/24/2001,11:46,290.4,290.4,290.4,290.4,1638
07/24/2001,11:51,289.94,289.94,289.94,289.94,44
07/24/2001,11:53,290.86,290.86,290.86,290.86,22
07/24/2001,11:59,290.58,290.58,290.58,290.58,66
07/24/2001,12:07,289.94,289.94,289.94,289.94,175
07/24/2001,12:08,289.21,289.21,289.21,289.21,66
07/24/2001,12:10,288.8,288.8,288.52,288.52,1070
07/24/2001,12:11,288.52,288.52,288.52,288.52,218
07/24/2001,12:14,287.61,287.65,287.61,287.65,306
07/24/2001,12:15,287.65,287.65,287.65,287.65,240
07/24/2001,12:21,287.61,287.61,287.24,287.24,240
07/24/2001,12:23,287.15,287.15,287.15,287.15,44
07/24/2001,12:24,287.38,287.7,287.38,287.7,153
07/24/2001,12:25,287.38,287.38,287.15,287.15,218
07/24/2001,12:26,287.38,287.38,287.38,287.38,109
07/24/2001,12:30,288.06,288.06,288.06,288.06,437
07/24/2001,12:31,287.42,287.42,287.42,287.42,22
07/24/2001,12:33,287.38,287.38,287.38,287.38,44
07/24/2001,12:34,287.38,287.38,287.38,287.38,44
07/24/2001,12:38,286.37,286.37,286.37,286.37,44
07/24/2001,12:39,286.37,286.37,286.37,286.37,2184
07/24/2001,12:41,286.09,286.09,286.09,286.09,22
07/24/2001,12:42,285.91,285.91,285.82,285.82,262
07/24/2001,12:45,286.05,286.05,286.05,286.05,66
07/24/2001,12:46,285.96,286.09,285.96,286.09,2227
07/24/2001,12:48,286.23,286.23,286.23,286.23,66
07/24/2001,12:51,285.82,285.82,285.82,285.82,2184
07/24/2001,12:52,285.77,285.77,285.77,285.77,109
07/24/2001,12:56,286.69,286.69,286.69,286.69,2184
07/24/2001,13:03,287.61,287.61,287.61,287.61,109
07/24/2001,13:04,287.97,287.97,287.97,287.97,44
07/24/2001,13:06,287.15,287.15,287.15,287.15,109
07/24/2001,13:07,286.87,287.15,286.87,287.15,9826
07/24/2001,13:08,286.51,286.51,286.28,286.28,240
07/24/2001,13:09,286.32,286.32,286.32,286.32,131
07/24/2001,13:10,287.19,287.19,287.19,287.19,22
07/24/2001,13:13,286.37,286.37,286.37,286.37,2184
07/24/2001,13:14,286.46,286.46,286.46,286.46,437
07/24/2001,13:16,286.96,286.96,286.96,286.96,218
07/24/2001,13:17,287.01,287.01,287.01,287.01,437
07/24/2001,13:31,288.06,288.06,288.06,288.06,109
07/24/2001,13:33,288.52,288.52,288.52,288.52,437
07/24/2001,13:34,288.52,288.52,288.52,288.52,2184
07/24/2001,13:37,288.48,288.48,288.48,288.48,109
07/24/2001,13:40,288.52,288.52,288.52,288.52,349
07/24/2001,13:45,288.61,288.61,288.61,288.61,218
07/24/2001,13:54,287.33,287.33,287.33,287.33,437
07/24/2001,13:59,286.78,286.78,286.78,286.78,22
07/24/2001,14:06,286.51,286.51,286.51,286.51,109
07/24/2001,14:08,286.28,286.28,286.28,286.28,44
07/24/2001,14:12,286,286,286,286,66
07/24/2001,14:14,285.77,285.77,285.77,285.77,1092
07/24/2001,14:16,285.68,285.68,285.68,285.68,44
07/24/2001,14:17,286.28,286.28,286.28,286.28,22
07/24/2001,14:31,287.1,287.1,287.1,287.1,22
07/24/2001,14:37,287.1,287.1,287.1,287.1,109
07/24/2001,14:41,287.79,287.79,287.79,287.79,22
07/24/2001,15:03,287.06,287.06,287.06,287.06,437
07/24/2001,15:05,286.6,286.6,286.6,286.6,22
07/24/2001,15:06,286.23,286.23,286.23,286.23,109
07/24/2001,15:07,285.68,285.68,285.68,285.68,109
07/24/2001,15:15,286.28,286.28,286.28,286.28,44
07/24/2001,15:22,286.14,286.14,286.14,286.14,109
07/24/2001,15:27,286.42,286.42,286.42,286.42,22
07/24/2001,15:28,286.42,286.42,286.28,286.28,262
07/24/2001,15:38,286.23,286.23,285.87,285.87,3537
07/24/2001,15:39,286.23,286.23,285.68,285.68,284
07/24/2001,15:42,285.54,285.54,285.54,285.54,218
07/24/2001,15:44,286.23,286.23,286.23,286.23,655
07/24/2001,15:47,286.23,286.23,286.23,286.23,109
07/24/2001,15:49,286.23,286.23,286.23,286.23,1856
07/24/2001,15:50,286.51,286.51,286.51,286.51,109
07/24/2001,15:52,287.1,287.1,287.1,287.1,44
07/24/2001,15:55,287.1,287.1,287.1,287.1,22
07/24/2001,15:57,286.28,286.28,286.28,286.28,44
07/25/2001,09:39,290.99,290.99,290.99,290.99,1353
07/25/2001,09:40,291.68,291.68,291.68,291.68,2182
07/25/2001,09:42,292.55,292.55,292.55,292.55,327
07/25/2001,09:43,290.99,290.99,290.21,290.21,109
07/25/2001,09:44,289.98,289.98,289.98,289.98,109
07/25/2001,09:47,290.3,290.3,289.61,289.61,153
07/25/2001,09:52,288.38,288.38,288.38,288.38,109
07/25/2001,09:53,287.6,288.01,287.6,288.01,262
07/25/2001,09:54,288.01,288.01,288.01,288.01,873
07/25/2001,09:57,288.7,288.7,288.7,288.7,5565
07/25/2001,09:58,288.06,288.06,288.06,288.06,109
07/25/2001,09:59,287.69,287.69,287.32,287.32,436
07/25/2001,10:00,287.55,287.55,287.55,287.55,5456
07/25/2001,10:07,287.64,287.64,287.64,287.64,22
07/25/2001,10:08,288.06,288.06,288.06,288.06,22
07/25/2001,10:09,287.55,288.1,287.55,288.1,349
07/25/2001,10:11,287.19,287.83,287.19,287.83,153
07/25/2001,10:14,286.64,286.64,286.64,286.64,2728
07/25/2001,10:15,285.26,285.26,285.26,285.26,22
07/25/2001,10:17,286.96,287.74,286.96,287.74,567
07/25/2001,10:18,287.6,287.6,287.6,287.6,218
07/25/2001,10:22,288.1,288.1,287.55,287.55,3164
07/25/2001,10:37,288.1,288.1,288.1,288.1,22
07/25/2001,10:42,287.51,287.51,287.51,287.51,65
07/25/2001,10:44,287.42,287.42,287.42,287.42,22
07/25/2001,10:48,287.83,287.83,287.83,287.83,65
07/25/2001,10:55,287.83,287.83,287.83,287.83,44
07/25/2001,10:57,287.87,287.87,287.87,287.87,109
07/25/2001,11:24,287,287,287,287,109
07/25/2001,11:27,284.8,284.8,284.8,284.8,1091
07/25/2001,11:28,285.08,285.08,285.08,285.08,436
07/25/2001,11:29,284.62,284.62,284.62,284.62,917
07/25/2001,11:30,284.62,284.62,284.62,284.62,2182
07/25/2001,11:33,285.4,285.4,285.4,285.4,109
07/25/2001,11:36,286.09,286.09,286.09,286.09,218
07/25/2001,11:37,286.41,286.41,286.41,286.41,10911
07/25/2001,11:38,286.87,286.87,286.41,286.41,11020
07/25/2001,11:39,286.87,286.87,286.87,286.87,1309
07/25/2001,11:43,286.77,287.42,286.77,287.42,153
07/25/2001,11:50,287.09,287.09,287.09,287.09,44
07/25/2001,11:51,286.54,286.54,286.54,286.54,436
07/25/2001,11:52,286.41,286.41,286.41,286.41,87
07/25/2001,11:54,286.41,286.41,286.41,286.41,1091
07/25/2001,12:00,286.41,286.41,286.41,286.41,218
07/25/2001,12:01,286.41,286.41,286.41,286.41,218
07/25/2001,12:08,287.55,287.55,287.55,287.55,22
07/25/2001,12:09,286.91,286.91,286.91,286.91,22
07/25/2001,12:10,286.87,286.87,286.87,286.87,22
07/25/2001,12:14,287.51,287.51,287.51,287.51,44
07/25/2001,12:26,286.87,286.87,286.87,286.87,22
07/25/2001,12:31,286.87,286.87,286.87,286.87,22
07/25/2001,12:33,286.73,286.73,286.73,286.73,436
07/25/2001,12:35,285.95,285.95,285.95,285.95,87
07/25/2001,12:37,285.31,285.31,285.31,285.31,1091
07/25/2001,12:48,286.18,286.18,286.18,286.18,218
07/25/2001,12:54,285.08,285.86,285.08,285.86,131
07/25/2001,12:59,285.95,285.95,285.49,285.49,175
07/25/2001,13:06,286.32,286.32,286.32,286.32,109
07/25/2001,13:08,285.49,285.49,285.49,285.49,44
07/25/2001,13:18,284.89,284.89,284.89,284.89,1091
07/25/2001,13:23,284.8,284.8,284.8,284.8,436
07/25/2001,13:24,284.34,284.34,284.34,284.34,1091
07/25/2001,13:25,284.34,284.34,284.34,284.34,109
07/25/2001,13:26,284.85,284.85,284.85,284.85,218
07/25/2001,13:30,284.99,284.99,284.99,284.99,873
07/25/2001,13:33,284.34,284.34,284.34,284.34,655
07/25/2001,13:55,286.04,286.04,286.04,286.04,21822
07/25/2001,14:01,286.04,286.13,286.04,286.13,611
07/25/2001,14:03,286.36,286.41,286.36,286.41,284
07/25/2001,14:04,286.41,289.2,286.41,289.2,7769
07/25/2001,14:06,290.07,290.07,290.07,290.07,2182
07/25/2001,14:07,291.45,291.45,291.45,291.45,4364
07/25/2001,14:08,291.22,291.22,291.22,291.22,218
07/25/2001,14:09,291.68,291.68,291.68,291.68,2182
07/25/2001,14:10,290.99,290.99,290.99,290.99,131
07/25/2001,14:11,291.63,291.68,291.63,291.68,567
07/25/2001,14:13,291.54,291.54,291.54,291.54,436
07/25/2001,14:14,291.91,291.91,291.54,291.54,1309
07/25/2001,14:15,291.54,292.14,291.54,292.14,2619
07/25/2001,14:16,292.23,292.23,292.23,292.23,2182
07/25/2001,14:19,292.23,292.23,292.23,292.23,218
07/25/2001,14:22,293.92,293.92,293.92,293.92,218
07/25/2001,14:23,293.74,293.74,293.74,293.74,1091
07/25/2001,14:25,294.43,294.43,293.78,293.78,436
07/25/2001,14:26,294.43,294.43,294.43,294.43,218
07/25/2001,14:30,294.43,294.43,294.43,294.43,109
07/25/2001,14:31,295.07,295.07,295.07,295.07,240
07/25/2001,14:33,294.88,294.88,294.47,294.47,131
07/25/2001,14:34,294.47,294.47,294.43,294.43,327
07/25/2001,14:36,294.47,294.47,294.47,294.47,109
07/25/2001,14:37,294.47,294.47,294.43,294.43,5783
07/25/2001,14:38,294.43,294.88,294.43,294.66,480
07/25/2001,14:40,295.53,295.53,294.43,295.25,5805
07/25/2001,14:41,293.92,294.43,293.92,294.43,4474
07/25/2001,14:45,295.34,295.34,295.34,295.34,109
07/25/2001,14:50,296.49,296.49,296.49,296.49,10911
07/25/2001,14:51,297.04,297.04,297.04,297.04,218
07/25/2001,14:55,296.72,296.72,296.72,296.72,2182
07/25/2001,14:56,295.71,296.67,295.71,296.67,2291
07/25/2001,14:58,296.72,296.99,296.26,296.99,12766
07/25/2001,15:02,295.62,295.76,295.62,295.76,65
07/25/2001,15:11,296.72,296.72,296.72,296.72,436
07/25/2001,15:12,297.63,297.63,296.72,296.72,10933
07/25/2001,15:14,296.95,296.95,296.95,296.95,1091
07/25/2001,15:18,297.63,297.63,297.63,297.63,218
07/25/2001,15:19,297.86,298.32,297.86,298.32,2226
07/25/2001,15:20,298.32,298.32,298.32,298.32,2269
07/25/2001,15:21,298.32,298.32,298.32,298.32,829
07/25/2001,15:22,298.78,298.78,298.78,298.78,22
07/25/2001,15:23,298.32,298.32,298.32,298.32,1091
07/25/2001,15:24,298.28,298.28,298.28,298.28,44
07/25/2001,15:25,299.51,299.51,299.51,299.51,109
07/25/2001,15:29,298.78,298.78,298.78,298.78,218
07/25/2001,15:31,298.96,298.96,298.96,298.96,4364
07/25/2001,15:33,299.24,299.24,299.24,299.24,2182
07/25/2001,15:34,299.65,299.65,299.24,299.24,3339
07/25/2001,15:37,298.78,298.78,298.78,298.78,44
07/25/2001,15:40,300.06,300.06,300.06,300.06,2182
07/25/2001,15:45,300.15,300.15,300.15,300.15,3273
07/25/2001,15:46,300.29,300.29,299.38,299.38,1113
07/25/2001,15:53,299.93,299.93,299.93,299.93,22
07/25/2001,15:54,299.93,299.93,299.93,299.93,218
07/25/2001,15:57,299.05,299.05,299.05,299.05,87
07/25/2001,15:59,300.06,300.06,300.06,300.06,218
07/26/2001,09:40,303.63,303.63,303.63,303.63,459
07/26/2001,09:41,303.63,303.63,303.63,303.63,437
07/26/2001,09:42,303.63,304.55,303.41,304.55,11747
07/26/2001,09:43,304.32,304.69,304.32,304.69,22927
07/26/2001,09:45,304.09,304.09,304.09,304.09,546
07/26/2001,09:46,303.18,304.5,303.18,304.5,8188
07/26/2001,09:47,304.37,304.37,302.86,302.86,2402
07/26/2001,09:48,302.54,302.54,302.54,302.54,218
07/26/2001,09:49,303.13,303.13,301.99,301.99,262
07/26/2001,09:50,301.57,301.57,301.57,301.57,66
07/26/2001,09:51,301.57,301.57,301.57,301.57,1092
07/26/2001,09:54,303.18,303.18,302.03,302.03,4804
07/26/2001,09:56,302.72,302.72,302.26,302.26,218
07/26/2001,09:57,302.26,302.63,302.26,302.26,1638
07/26/2001,09:59,301.57,301.57,301.57,301.57,44
07/26/2001,10:00,300.57,300.57,300.57,300.57,218
07/26/2001,10:01,299.88,299.88,299.88,299.88,1266
07/26/2001,10:02,299.93,299.93,299.93,299.93,44
07/26/2001,10:05,300.8,301.62,300.8,301.62,4411
07/26/2001,10:06,301.67,301.67,301.67,301.67,3275
07/26/2001,10:08,300.84,300.84,300.84,300.84,328
07/26/2001,10:11,299.51,299.56,299.51,299.56,2336
07/26/2001,10:12,299.1,299.1,299.1,299.1,3275
07/26/2001,10:13,300.61,300.61,300.61,300.61,502
07/26/2001,10:14,299.24,299.28,299.24,299.28,437
07/26/2001,10:15,299.28,299.28,299.28,299.28,262
07/26/2001,10:16,299.01,299.01,299.01,299.01,328
07/26/2001,10:17,299.42,299.42,299.42,299.42,1092
07/26/2001,10:18,299.51,299.51,299.51,299.51,1092
07/26/2001,10:19,300.06,300.06,300.06,300.06,109
07/26/2001,10:21,299.15,299.15,299.15,299.15,109
07/26/2001,10:22,298.6,298.6,298.6,298.6,44
07/26/2001,10:24,296.95,296.95,296.95,296.95,22
07/26/2001,10:27,296.95,296.95,296.95,296.95,218
07/26/2001,10:28,296.95,296.95,296.95,296.95,873
07/26/2001,10:29,297.04,297.04,297.04,297.04,1092
07/26/2001,10:30,297.04,297.04,297.04,297.04,1092
07/26/2001,10:31,297.68,297.68,297.04,297.04,1332
07/26/2001,10:32,297.04,297.04,297.04,297.04,284
07/26/2001,10:33,296.95,296.95,296.95,296.95,218
07/26/2001,10:35,296.77,296.77,296.77,296.77,873
07/26/2001,10:37,296.72,296.72,296.72,296.72,437
07/26/2001,10:38,295.57,295.57,295.57,295.57,1092
07/26/2001,10:41,296.35,296.35,296.35,296.35,1092
07/26/2001,10:44,295.76,295.76,295.76,295.76,66
07/26/2001,10:46,295.39,295.39,295.39,295.39,218
07/26/2001,10:47,294.34,294.34,294.34,294.34,328
07/26/2001,10:48,294.34,295.8,294.34,295.39,1376
07/26/2001,10:54,296.49,296.49,296.49,296.49,1092
07/26/2001,10:55,297.68,298,297.68,298,437
07/26/2001,10:56,297.82,297.82,296.63,296.63,1114
07/26/2001,10:57,298.05,298.05,298.05,298.05,22
07/26/2001,10:58,298.14,298.14,298.14,298.14,437
07/26/2001,11:02,297.54,297.54,297.54,297.54,22
07/26/2001,11:05,296.77,296.77,296.77,296.77,1092
07/26/2001,11:06,296.58,296.58,296.58,296.58,240
07/26/2001,11:07,296.54,296.54,296.54,296.54,218
07/26/2001,11:09,296.54,296.54,296.54,296.54,44
07/26/2001,11:10,296.54,296.54,296.31,296.31,6507
07/26/2001,11:18,296.58,296.58,296.58,296.58,22
07/26/2001,11:20,296.54,296.54,296.22,296.22,1528
07/26/2001,11:21,296.54,296.54,296.54,296.54,87
07/26/2001,11:23,296.26,296.26,296.26,296.26,1092
07/26/2001,11:24,296.63,296.63,296.63,296.63,218
07/26/2001,11:25,296.95,296.95,296.95,296.95,44
07/26/2001,11:27,296.99,296.99,296.99,296.99,109
07/26/2001,11:29,297.22,297.22,297.22,297.22,218
07/26/2001,11:30,297.27,297.27,297.27,297.27,1747
07/26/2001,11:34,297.96,297.96,297.96,297.96,218
07/26/2001,11:36,297.64,297.64,297.64,297.64,22
07/26/2001,11:37,298.23,298.23,298.23,298.23,218
07/26/2001,11:39,298.6,298.6,298.6,298.6,218
07/26/2001,11:40,299.01,299.65,299.01,299.65,437
07/26/2001,11:41,299.74,299.88,299.74,299.88,240
07/26/2001,11:44,300.06,300.06,300.06,300.06,109
07/26/2001,11:52,298.96,298.96,298.96,298.96,873
07/26/2001,11:53,299.33,299.33,299.33,299.33,5459
07/26/2001,11:55,298.32,298.32,298.32,298.32,1092
07/26/2001,11:56,298.6,298.6,298.6,298.6,218
07/26/2001,12:00,299.6,299.6,298.41,298.41,1201
07/26/2001,12:03,299.15,299.15,299.15,299.15,218
07/26/2001,12:06,299.06,299.06,299.06,299.06,1092
07/26/2001,12:10,300.43,300.43,300.43,300.43,109
07/26/2001,12:11,300.43,300.43,300.43,300.43,218
07/26/2001,12:12,300.43,300.43,300.43,300.43,22
07/26/2001,12:14,300.57,300.57,300.57,300.57,44
07/26/2001,12:17,299.65,299.65,299.65,299.65,218
07/26/2001,12:21,298.83,298.83,298.83,298.83,1092
07/26/2001,12:25,299.79,299.79,299.79,299.79,22
07/26/2001,12:27,298.6,298.6,298.6,298.6,66
07/26/2001,12:31,298.6,299.51,298.6,299.51,1135
07/26/2001,12:33,299.15,299.15,298.69,298.69,2402
07/26/2001,12:35,299.06,299.06,299.06,299.06,218
07/26/2001,12:36,298.6,298.6,298.6,298.6,218
07/26/2001,12:39,298.83,298.83,298.83,298.83,109
07/26/2001,12:43,297.77,297.77,297.77,297.77,66
07/26/2001,12:49,297.91,297.91,297.91,297.91,1092
07/26/2001,12:50,297.91,297.91,297.91,297.91,437
07/26/2001,12:51,297.73,297.73,297.73,297.73,109
07/26/2001,12:54,297.22,297.22,297.22,297.22,109
07/26/2001,12:57,296.9,296.9,296.9,296.9,153
07/26/2001,12:58,297.64,297.64,297.64,297.64,44
07/26/2001,13:09,298.37,298.37,298.37,298.37,22
07/26/2001,13:11,297.86,297.86,297.86,297.86,1092
07/26/2001,13:15,297.68,297.68,297.59,297.59,109
07/26/2001,13:31,298.83,298.83,298.83,298.83,44
07/26/2001,13:38,297.73,297.73,297.73,297.73,175
07/26/2001,13:42,297.31,297.31,297.31,297.31,873
07/26/2001,13:43,297.77,297.77,297.77,297.77,22
07/26/2001,13:44,297.82,297.82,297.82,297.82,22
07/26/2001,13:53,297.5,297.5,297.5,297.5,22
07/26/2001,13:55,297.5,297.5,297.5,297.5,1092
07/26/2001,14:11,298.28,298.28,298.28,298.28,22
07/26/2001,14:22,298.37,298.37,298.37,298.37,2205
07/26/2001,14:29,298.37,298.37,298.37,298.37,66
07/26/2001,14:31,299.01,299.01,299.01,299.01,22
07/26/2001,14:34,299.06,299.06,299.06,299.06,2184
07/26/2001,14:37,299.88,299.88,299.88,299.88,22
07/26/2001,14:39,299.74,299.74,299.74,299.74,109
07/26/2001,14:42,299.74,299.74,299.74,299.74,218
07/26/2001,14:47,300.15,300.15,300.15,300.15,22
07/26/2001,14:53,300.66,300.66,300.66,300.66,655
07/26/2001,14:54,300.66,300.66,300.66,300.66,546
07/26/2001,14:55,300.66,300.66,300.66,300.66,983
07/26/2001,14:58,300.43,300.43,300.43,300.43,87
07/26/2001,14:59,300.02,300.02,300.02,300.02,66
07/26/2001,15:03,300.89,300.89,300.89,300.89,218
07/26/2001,15:04,300.89,300.89,300.89,300.89,1965
07/26/2001,15:05,300.89,300.89,300.89,300.89,66
07/26/2001,15:08,301.12,301.12,301.12,301.12,131
07/26/2001,15:18,301.34,301.34,301.34,301.34,1092
07/26/2001,15:25,301.8,301.8,301.8,301.8,1092
07/26/2001,15:27,301.89,302.03,301.89,302.03,109
07/26/2001,15:28,302.03,302.03,302.03,302.03,218
07/26/2001,15:29,301.62,301.62,301.62,301.62,218
07/26/2001,15:30,301.67,301.67,301.67,301.67,22
07/26/2001,15:31,301.57,301.57,301.44,301.44,218
07/26/2001,15:34,301.76,302.26,301.76,302.26,568
07/26/2001,15:36,303.18,303.18,303.18,303.18,502
07/26/2001,15:39,301.85,301.85,301.85,301.85,655
07/26/2001,15:40,301.85,301.85,301.85,301.85,22
07/26/2001,15:41,301.85,301.85,301.85,301.85,44
07/26/2001,15:42,302.26,302.26,302.26,302.26,109
07/26/2001,15:46,302.67,302.67,302.67,302.67,22
07/26/2001,15:49,302.26,302.26,302.26,302.26,218
07/26/2001,15:50,302.26,302.67,302.26,302.67,21879
07/26/2001,15:53,302.49,302.49,302.49,302.49,218
07/26/2001,15:54,302.49,302.49,302.49,302.49,917
07/26/2001,15:55,302.49,302.49,302.49,302.49,437
07/26/2001,15:56,302.26,302.26,302.26,302.26,10918
07/26/2001,15:57,302.03,302.03,302.03,302.03,3865
07/26/2001,15:59,302.17,302.17,302.17,302.17,437
07/27/2001,09:40,298.6,298.6,298.6,298.6,1092
07/27/2001,09:41,298.6,298.6,298.6,298.6,66
07/27/2001,09:42,298.64,298.64,298.6,298.6,328
07/27/2001,09:43,298.37,298.37,298.37,298.37,43671
07/27/2001,09:44,297.91,297.96,297.68,297.96,677
07/27/2001,09:45,297.22,297.22,297.22,297.22,66
07/27/2001,09:47,296.77,296.77,296.77,296.77,218
07/27/2001,09:48,295.94,295.94,295.94,295.94,1092
07/27/2001,09:50,295.62,295.62,295.62,295.62,22
07/27/2001,09:51,297.64,297.64,297.64,297.64,109
07/27/2001,09:53,296.77,296.77,296.77,296.77,109
07/27/2001,09:54,297.68,297.68,296.77,296.77,11136
07/27/2001,09:56,295.02,295.02,295.02,295.02,66
07/27/2001,09:57,295.02,295.02,294.93,294.93,437
07/27/2001,09:58,294.25,294.25,294.25,294.25,218
07/27/2001,10:00,296.31,296.31,296.31,296.31,502
07/27/2001,10:02,295.85,295.85,295.85,295.85,677
07/27/2001,10:03,295.76,295.76,295.76,295.76,655
07/27/2001,10:04,296.03,296.03,296.03,296.03,218
07/27/2001,10:05,295.25,295.25,295.25,295.25,1092
07/27/2001,10:07,296.58,296.58,296.58,296.58,240
07/27/2001,10:10,296.31,296.31,296.31,296.31,218
07/27/2001,10:16,296.4,296.4,296.4,296.4,44
07/27/2001,10:17,295.76,296.12,295.76,296.12,5590
07/27/2001,10:25,295.85,295.85,295.85,295.85,2729
07/27/2001,10:27,296.77,296.77,296.77,296.77,371
07/27/2001,10:32,296.03,296.03,296.03,296.03,2729
07/27/2001,10:35,296.99,296.99,295.99,295.99,2336
07/27/2001,10:36,295.85,295.85,295.85,295.85,19652
07/27/2001,10:37,295.85,296.31,295.85,296.31,5481
07/27/2001,10:42,294.8,294.8,294.8,294.8,5459
07/27/2001,10:44,294.61,294.61,294.61,294.61,1092
07/27/2001,10:45,294.93,294.93,294.93,294.93,2184
07/27/2001,10:49,295.67,295.67,295.62,295.62,437
07/27/2001,10:54,295.39,295.39,295.39,295.39,1092
07/27/2001,10:56,295.39,295.39,295.39,295.39,2184
07/27/2001,10:57,296.03,296.03,296.03,296.03,22
07/27/2001,10:59,295.67,295.67,295.62,295.62,1266
07/27/2001,11:00,295.62,295.62,295.62,295.62,1747
07/27/2001,11:01,295.99,295.99,295.99,295.99,218
07/27/2001,11:02,295.99,295.99,295.99,295.99,22
07/27/2001,11:03,296.08,296.08,296.08,296.08,2184
07/27/2001,11:05,296.31,296.31,296.31,296.31,2184
07/27/2001,11:07,296.54,296.54,296.54,296.54,2184
07/27/2001,11:09,296.49,296.49,296.49,296.49,1092
07/27/2001,11:11,297.36,297.36,297.36,297.36,109
07/27/2001,11:15,296.77,296.77,296.77,296.77,2184
07/27/2001,11:16,297.18,297.18,297.18,297.18,22
07/27/2001,11:17,297.18,297.22,297.18,297.22,3494
07/27/2001,11:18,297.59,297.59,297.59,297.59,437
07/27/2001,11:19,297.68,297.68,297.68,297.68,1092
07/27/2001,11:22,296.95,296.95,296.95,296.95,1092
07/27/2001,11:24,296.77,296.77,296.77,296.77,5459
07/27/2001,11:28,297.96,297.96,297.96,297.96,22
07/27/2001,11:29,297.09,297.09,297.09,297.09,1092
07/27/2001,11:32,297.22,297.22,297.22,297.22,1092
07/27/2001,11:34,297.59,297.59,297.59,297.59,1092
07/27/2001,11:36,299.51,299.51,299.51,299.51,655
07/27/2001,11:39,298.41,298.41,298.41,298.41,1092
07/27/2001,11:41,298.96,298.96,298.96,298.96,22
07/27/2001,11:45,298.83,298.83,298.83,298.83,437
07/27/2001,11:46,298.51,298.51,298.51,298.51,44
07/27/2001,11:48,300.15,300.15,300.15,300.15,22
07/27/2001,11:50,300.66,300.66,300.66,300.66,655
07/27/2001,11:53,300.38,300.38,300.38,300.38,1092
07/27/2001,11:54,300.34,300.34,300.34,300.34,22
07/27/2001,11:57,300.43,300.75,300.43,300.75,808
07/27/2001,11:58,300.75,300.75,300.75,300.75,764
07/27/2001,11:59,301.53,301.53,301.53,301.53,218
07/27/2001,12:00,301.53,301.53,301.53,301.53,437
07/27/2001,12:02,302.22,302.22,302.22,302.22,437
07/27/2001,12:04,302.49,302.49,302.49,302.49,218
07/27/2001,12:07,301.44,301.44,301.44,301.44,218
07/27/2001,12:12,302.95,302.95,302.95,302.95,655
07/27/2001,12:16,303.63,303.63,303.13,303.13,1528
07/27/2001,12:18,303.31,303.31,303.31,303.31,218
07/27/2001,12:19,302.9,302.9,302.9,302.9,328
07/27/2001,12:21,302.86,302.86,302.86,302.86,109
07/27/2001,12:22,302.95,302.95,302.95,302.95,1092
07/27/2001,12:24,302.81,302.81,302.81,302.81,1092
07/27/2001,12:25,303.04,303.04,303.04,303.04,22
07/27/2001,12:28,303.63,303.63,303.63,303.63,546
07/27/2001,12:29,303.13,303.13,303.13,303.13,22
07/27/2001,12:32,304.55,304.55,304.55,304.55,895
07/27/2001,12:33,304.55,304.55,304.55,304.55,284
07/27/2001,12:35,303.86,303.86,303.86,303.86,109
07/27/2001,12:37,303.63,303.63,303.63,303.63,1092
07/27/2001,12:38,303.68,303.68,303.68,303.68,22
07/27/2001,12:40,303.68,303.68,303.68,303.68,1092
07/27/2001,12:41,303.68,304.55,303.68,304.55,2773
07/27/2001,12:42,304.96,304.96,304.96,304.96,218
07/27/2001,12:44,304.37,304.37,304.37,304.37,546
07/27/2001,12:47,304.32,304.32,304.32,304.32,218
07/27/2001,12:49,303.73,303.73,303.73,303.73,109
07/27/2001,12:50,303.63,303.63,303.63,303.63,218
07/27/2001,12:52,303.41,303.41,303.41,303.41,66
07/27/2001,12:54,303.41,303.41,303.41,303.41,1681
07/27/2001,12:55,303.41,303.41,303.41,303.41,437
07/27/2001,12:56,303.63,303.63,303.63,303.63,1092
07/27/2001,13:00,303.86,303.86,303.86,303.86,1092
07/27/2001,13:03,304.32,304.32,304.32,304.32,1092
07/27/2001,13:04,304.18,304.18,304.18,304.18,1092
07/27/2001,13:06,304.78,305.01,304.78,305.01,1310
07/27/2001,13:07,305.24,305.24,305.24,305.24,437
07/27/2001,13:09,304.92,304.92,304.92,304.92,2184
07/27/2001,13:12,304.83,305.01,304.83,305.01,655
07/27/2001,13:13,304.92,304.92,304.92,304.92,218
07/27/2001,13:17,305.1,305.1,305.1,305.1,218
07/27/2001,13:19,305.1,305.1,305.1,305.1,218
07/27/2001,13:31,304.64,304.64,304.64,304.64,218
07/27/2001,13:36,303.68,303.68,303.68,303.68,328
07/27/2001,13:42,302.9,302.9,302.9,302.9,109
07/27/2001,13:49,303.27,303.27,303.27,303.27,44
07/27/2001,13:50,303.27,303.27,303.27,303.27,328
07/27/2001,13:53,303.18,303.18,303.18,303.18,109
07/27/2001,13:58,302.86,302.86,302.86,302.86,66
07/27/2001,14:03,303.41,303.41,303.41,303.41,44
07/27/2001,14:04,303.22,303.22,303.22,303.22,109
07/27/2001,14:08,303.18,303.18,303.18,303.18,109
07/27/2001,14:13,303.18,303.18,303.18,303.18,109
07/27/2001,14:20,304.32,304.32,304.32,304.32,546
07/27/2001,14:32,304.55,304.55,304.55,304.55,2184
07/27/2001,14:33,304.55,304.55,304.55,304.55,3275
07/27/2001,14:45,305.01,305.01,304.96,304.96,2205
07/27/2001,14:51,305.28,305.7,305.28,305.7,240
07/27/2001,14:55,306.75,306.75,306.75,306.75,22
07/27/2001,14:57,306.15,306.15,306.15,306.15,109
07/27/2001,15:00,306.15,306.15,306.15,306.15,437
07/27/2001,15:11,305.47,305.47,305.47,305.47,44
07/27/2001,15:18,306.25,306.79,306.25,306.79,284
07/27/2001,15:21,306.84,306.84,306.84,306.84,109
07/27/2001,15:31,305.7,305.7,305.7,305.7,328
07/27/2001,15:33,305.7,305.97,305.7,305.97,12009
07/27/2001,15:36,306.61,306.61,306.61,306.61,480
07/27/2001,15:40,306.02,306.02,306.02,306.02,44
07/27/2001,15:41,305.88,306.47,305.88,306.47,44
07/27/2001,15:42,305.97,305.97,305.97,305.97,44
07/27/2001,15:54,305.51,305.51,305.51,305.51,175
07/27/2001,15:55,305.28,305.28,305.28,305.28,44
07/27/2001,15:58,305.47,305.47,305.47,305.47,22
07/30/2001,09:37,303.27,303.27,303.27,303.27,393
07/30/2001,09:40,303.41,303.86,303.41,303.86,197
07/30/2001,09:41,304.55,304.55,304.05,304.05,262
07/30/2001,09:45,302.44,302.44,302.44,302.44,44
07/30/2001,09:47,302.95,302.95,302.95,302.95,2184
07/30/2001,09:49,302.72,302.72,302.72,302.72,197
07/30/2001,09:50,304.46,304.46,303.22,303.22,546
07/30/2001,09:51,303.41,303.41,303.41,303.41,437
07/30/2001,09:53,304.55,304.83,304.55,304.83,677
07/30/2001,09:54,305.7,305.7,305.47,305.7,568
07/30/2001,09:55,306.93,306.93,306.93,306.93,328
07/30/2001,09:56,308.17,308.17,308.17,308.17,437
07/30/2001,10:05,307.16,307.16,307.16,307.16,22
07/30/2001,10:07,307.62,307.62,307.62,307.62,437
07/30/2001,10:09,309.13,310.05,308.95,308.95,1943
07/30/2001,10:10,310.23,310.23,310.23,310.23,22
07/30/2001,10:12,308.44,308.44,308.44,308.44,1092
07/30/2001,10:16,309.13,309.31,309.13,309.31,437
07/30/2001,10:17,309.31,309.31,309.31,309.31,437
07/30/2001,10:18,309.73,309.73,309.73,309.73,437
07/30/2001,10:20,309.04,309.04,309.04,309.04,218
07/30/2001,10:21,310.18,310.18,310.18,310.18,22
07/30/2001,10:22,308.95,308.95,308.95,308.95,437
07/30/2001,10:23,309.13,309.13,309.13,309.13,830
07/30/2001,10:24,308.72,309.13,308.72,309.13,4913
07/30/2001,10:25,309.36,309.36,308.9,309.31,2424
07/30/2001,10:28,310.28,310.28,310.28,310.28,1528
07/30/2001,10:29,310.28,310.28,310.28,310.28,3494
07/30/2001,10:30,310.28,310.28,310.28,310.28,437
07/30/2001,10:38,309.82,309.82,309.82,309.82,1092
07/30/2001,10:43,308.21,308.21,308.21,308.21,22
07/30/2001,10:44,307.8,307.8,307.8,307.8,22
07/30/2001,10:46,307.3,307.3,307.3,307.3,22
07/30/2001,10:48,306.66,306.66,306.66,306.66,87
07/30/2001,10:50,306.84,306.84,306.61,306.61,240
07/30/2001,10:51,307.07,307.07,307.07,307.07,1070
07/30/2001,10:56,308.44,308.44,308.44,308.44,22
07/30/2001,11:02,308.26,308.26,308.26,308.26,22
07/30/2001,11:09,306.89,306.89,306.89,306.89,87
07/30/2001,11:21,305.56,305.56,305.56,305.56,109
07/30/2001,11:28,306.06,306.06,306.06,306.06,87
07/30/2001,11:35,305.01,305.01,305.01,305.01,218
07/30/2001,11:36,305.05,305.05,304.92,304.92,546
07/30/2001,11:41,304.09,304.09,304.09,304.09,109
07/30/2001,11:42,303.73,303.73,303.73,303.73,218
07/30/2001,11:45,303.82,303.86,303.82,303.86,1310
07/30/2001,11:47,304.51,304.51,304.51,304.51,109
07/30/2001,11:51,304.6,304.6,304.6,304.6,328
07/30/2001,12:02,304.78,304.78,304.78,304.78,66
07/30/2001,12:03,304.78,304.78,304.78,304.78,44
07/30/2001,12:05,304.87,304.87,304.87,304.87,22
07/30/2001,12:30,306.89,306.89,306.89,306.89,109
07/30/2001,12:33,306.11,306.11,306.11,306.11,66
07/30/2001,12:46,306.98,306.98,306.98,306.98,218
07/30/2001,12:47,307.39,307.39,307.39,307.39,218
07/30/2001,12:48,307.39,307.39,307.39,307.39,131
07/30/2001,12:49,307.48,307.53,307.48,307.53,131
07/30/2001,12:50,307.48,307.48,307.48,307.48,218
07/30/2001,13:05,307.3,307.3,307.3,307.3,44
07/30/2001,13:06,307.48,307.48,307.48,307.48,437
07/30/2001,13:07,307.89,307.89,307.89,307.89,44
07/30/2001,13:10,307.76,307.76,307.76,307.76,109
07/30/2001,13:12,307.99,307.99,307.76,307.76,153
07/30/2001,13:39,307.3,307.3,307.3,307.3,44
07/30/2001,13:40,307.3,307.3,307.3,307.3,22
07/30/2001,13:50,306.34,306.34,306.34,306.34,655
07/30/2001,13:51,306.34,306.34,306.34,306.34,437
07/30/2001,13:52,306.02,306.02,306.02,306.02,44
07/30/2001,14:08,307.25,307.25,307.25,307.25,1092
07/30/2001,14:12,306.43,306.43,306.43,306.43,218
07/30/2001,14:13,306.43,306.43,306.43,306.43,546
07/30/2001,14:15,306.43,306.43,306.43,306.43,2729
07/30/2001,14:18,306.43,306.43,306.43,306.43,1965
07/30/2001,14:19,306.43,306.43,306.43,306.43,437
07/30/2001,14:23,306.15,306.15,306.15,306.15,218
07/30/2001,14:33,305.6,305.6,305.6,305.6,1092
07/30/2001,14:34,305.56,305.56,305.56,305.56,87
07/30/2001,14:39,305.33,305.42,305.33,305.42,218
07/30/2001,14:51,305.92,305.92,305.92,305.92,1092
07/30/2001,14:57,305.33,305.33,305.33,305.33,109
07/30/2001,15:01,305.92,305.92,305.92,305.92,655
07/30/2001,15:02,306.02,306.02,306.02,306.02,655
07/30/2001,15:12,305.7,305.7,305.7,305.7,218
07/30/2001,15:16,305.38,305.38,305.19,305.19,546
07/30/2001,15:18,305.38,305.38,305.38,305.38,109
07/30/2001,15:23,305.74,305.74,305.74,305.74,218
07/30/2001,15:24,305.92,305.92,305.92,305.92,764
07/30/2001,15:28,306.15,306.15,306.15,306.15,21835
07/30/2001,15:32,306.89,306.89,306.89,306.89,22
07/30/2001,15:34,306.15,306.15,306.15,306.15,546
07/30/2001,15:35,306.15,306.15,306.15,306.15,655
07/30/2001,15:36,305.97,305.97,305.92,305.92,2293
07/30/2001,15:51,306.15,306.15,306.15,306.15,109
07/30/2001,15:52,306.11,306.11,306.11,306.11,109
07/30/2001,15:54,305.92,305.92,305.92,305.92,1528
07/31/2001,09:47,307.34,307.99,307.34,307.99,218
07/31/2001,09:48,307.76,307.76,307.76,307.76,1638
07/31/2001,09:52,308.12,309.22,308.12,309.22,437
07/31/2001,09:53,309.13,309.13,309.13,309.13,1092
07/31/2001,09:54,309.13,309.13,309.13,309.13,2184
07/31/2001,09:55,309.13,309.13,309.13,309.13,1419
07/31/2001,09:56,309.22,309.86,309.22,309.86,2205
07/31/2001,09:57,309.86,309.86,309.86,309.86,175
07/31/2001,09:58,309.08,309.08,309.08,309.08,1092
07/31/2001,09:59,309.13,309.13,309.13,309.13,1092
07/31/2001,10:00,309.13,309.13,309.13,309.13,961
07/31/2001,10:01,309.13,309.5,309.13,309.5,1943
07/31/2001,10:03,308.9,308.9,308.9,308.9,175
07/31/2001,10:04,308.9,308.9,308.03,308.08,1245
07/31/2001,10:05,308.44,308.44,308.44,308.44,109
07/31/2001,10:06,309.13,309.13,309.13,309.13,699
07/31/2001,10:07,309.13,309.27,309.13,309.27,1463
07/31/2001,10:10,309.31,309.36,309.31,309.36,742
07/31/2001,10:11,309.36,309.36,309.36,309.36,459
07/31/2001,10:12,309.59,309.59,309.59,309.59,109
07/31/2001,10:17,309.08,309.08,309.08,309.08,66
07/31/2001,10:20,309.08,309.08,309.08,309.08,1638
07/31/2001,10:22,307.53,307.76,307.53,307.76,22272
07/31/2001,10:23,307.3,307.3,306.29,306.29,3275
07/31/2001,10:24,306.89,306.89,306.43,306.43,459
07/31/2001,10:25,305.56,305.97,305.56,305.97,1310
07/31/2001,10:26,305.56,305.56,305.56,305.56,218
07/31/2001,10:27,304.6,304.6,304.6,304.6,218
07/31/2001,10:29,304.64,304.64,304.6,304.6,764
07/31/2001,10:30,304.55,304.55,304.55,304.55,66
07/31/2001,10:31,304.73,304.73,304.73,304.73,87
07/31/2001,10:32,303.63,303.63,303.63,303.63,1638
07/31/2001,10:35,303.41,303.63,302.95,303.45,6136
07/31/2001,10:36,302.81,302.95,302.26,302.26,1419
07/31/2001,10:37,302.17,302.17,302.17,302.17,349
07/31/2001,10:39,302.03,302.03,302.03,302.03,218
07/31/2001,10:41,300.89,300.89,300.89,300.89,873
07/31/2001,10:42,300.61,300.75,300.61,300.75,590
07/31/2001,10:43,299.97,299.97,299.97,299.97,66
07/31/2001,10:44,299.1,299.1,299.1,299.1,764
07/31/2001,10:45,299.1,299.1,298.87,298.87,873
07/31/2001,10:46,299.19,299.19,299.06,299.06,983
07/31/2001,10:47,298.83,298.83,298.6,298.6,1201
07/31/2001,10:48,298.6,298.6,298.6,298.6,764
07/31/2001,10:49,297.45,298,297.45,298,10416
07/31/2001,10:52,296.63,296.63,296.63,296.63,3275
07/31/2001,10:53,297.31,297.31,297.31,297.31,218
07/31/2001,10:54,297.36,297.36,297.22,297.22,1135
07/31/2001,10:55,297.45,297.45,297.45,297.45,983
07/31/2001,10:56,297.45,297.45,297.45,297.45,655
07/31/2001,10:57,298,298,298,298,218
07/31/2001,11:00,297.91,297.91,297.91,297.91,2184
07/31/2001,11:01,296.81,297.68,296.81,297.68,4389
07/31/2001,11:02,297.68,297.68,297.68,297.68,218
07/31/2001,11:14,297.45,297.45,297.45,297.45,2184
07/31/2001,11:15,296.77,296.77,296.77,296.77,328
07/31/2001,11:18,296.63,296.63,296.63,296.63,1747
07/31/2001,11:19,297.13,297.13,297.13,297.13,2184
07/31/2001,11:20,296.77,296.77,296.77,296.77,2184
07/31/2001,11:22,297.54,297.54,297.54,297.54,109
07/31/2001,11:24,297.68,297.68,297.68,297.68,611
07/31/2001,11:26,297.68,297.68,297.68,297.68,1332
07/31/2001,11:27,297.68,297.68,297.68,297.68,1332
07/31/2001,11:29,297.68,297.68,297.68,297.68,1092
07/31/2001,11:35,296.99,296.99,296.99,296.99,655
07/31/2001,11:36,296.4,296.4,296.4,296.4,66
07/31/2001,11:44,297.64,297.64,297.64,297.64,1223
07/31/2001,11:45,297.68,297.68,297.68,297.68,437
07/31/2001,11:47,298.41,298.41,298.41,298.41,437
07/31/2001,11:48,299.19,299.19,299.19,299.19,22
07/31/2001,11:52,298.78,298.87,298.78,298.87,4389
07/31/2001,11:59,298.83,298.83,298.83,298.83,109
07/31/2001,12:01,297.64,297.64,297.64,297.64,437
07/31/2001,12:11,296.54,296.54,296.54,296.54,22
07/31/2001,12:13,296.49,296.49,296.49,296.49,44
07/31/2001,12:16,296.4,296.4,296.4,296.4,66
07/31/2001,12:17,296.31,296.31,296.31,296.31,3494
07/31/2001,12:18,296.31,296.35,296.31,296.35,917
07/31/2001,12:19,296.31,296.31,296.31,296.31,109
07/31/2001,12:21,296.31,296.31,296.31,296.31,22
07/31/2001,12:26,295.67,295.67,295.62,295.62,4454
07/31/2001,12:29,295.39,295.39,295.12,295.12,371
07/31/2001,12:30,295.12,295.39,295.12,295.39,961
07/31/2001,12:31,295.39,295.39,295.39,295.39,1092
07/31/2001,12:35,295.07,295.07,295.07,295.07,1965
07/31/2001,12:36,295.07,295.07,295.07,295.07,218
07/31/2001,12:37,294.93,294.93,294.57,294.57,131
07/31/2001,12:42,294.84,294.84,294.84,294.84,22
07/31/2001,12:45,294.48,294.48,294.48,294.48,2184
07/31/2001,12:47,294.25,294.25,294.25,294.25,1092
07/31/2001,12:52,293.79,293.79,293.56,293.56,1572
07/31/2001,12:53,293.24,293.24,293.24,293.24,131
07/31/2001,12:54,293.24,293.24,293.24,293.24,131
07/31/2001,12:56,294.11,294.11,294.11,294.11,22
07/31/2001,12:57,293.61,293.61,293.61,293.61,87
07/31/2001,13:03,294.34,294.34,294.34,294.34,1092
07/31/2001,13:06,293.88,293.88,293.88,293.88,3275
07/31/2001,13:07,293.88,293.88,293.88,293.88,2184
07/31/2001,13:08,293.1,293.1,293.1,293.1,3101
07/31/2001,13:15,293.65,293.65,293.65,293.65,22
07/31/2001,13:21,293.1,293.1,293.1,293.1,22
07/31/2001,13:24,293.1,293.1,293.1,293.1,2184
07/31/2001,13:31,294.34,294.34,294.34,294.34,22
07/31/2001,13:34,294.93,294.93,294.93,294.93,22
07/31/2001,13:36,294.93,294.93,294.93,294.93,1528
07/31/2001,13:37,294.93,294.93,294.93,294.93,5481
07/31/2001,13:39,294.48,294.93,294.48,294.93,2205
07/31/2001,13:43,293.51,293.51,293.51,293.51,109
07/31/2001,13:45,294.48,294.48,294.48,294.48,22
07/31/2001,13:48,293.56,293.56,293.56,293.56,22
07/31/2001,13:54,294.66,294.66,294.66,294.66,2184
07/31/2001,13:56,294.48,294.48,294.48,294.48,44
07/31/2001,13:57,293.83,294.48,293.83,294.48,66
07/31/2001,13:59,295.07,295.07,295.07,295.07,655
07/31/2001,14:07,294.43,294.43,294.43,294.43,2184
07/31/2001,14:17,294.15,294.15,294.15,294.15,2184
07/31/2001,14:19,294.25,294.25,294.25,294.25,22
07/31/2001,14:22,293.19,293.19,293.19,293.19,240
07/31/2001,14:23,293.28,293.28,293.28,293.28,5459
07/31/2001,14:24,293.51,293.51,293.51,293.51,109
07/31/2001,14:25,292.64,292.64,292.64,292.64,1135
07/31/2001,14:26,293.56,293.56,293.56,293.56,546
07/31/2001,14:27,293.56,293.56,293.56,293.56,546
07/31/2001,14:36,293.51,293.51,293.51,293.51,22
07/31/2001,14:38,293.24,293.24,293.24,293.24,66
07/31/2001,14:41,293.24,293.24,293.24,293.24,44
07/31/2001,14:42,293.79,293.79,293.79,293.79,1092
07/31/2001,14:48,293.47,293.47,293.47,293.47,502
07/31/2001,14:50,293.1,293.15,293.1,293.15,480
07/31/2001,14:51,293.1,293.1,293.1,293.1,655
07/31/2001,15:02,293.74,293.74,293.74,293.74,371
07/31/2001,15:04,293.83,293.83,293.83,293.83,2184
07/31/2001,15:06,293.83,294.15,293.83,294.15,8778
07/31/2001,15:07,293.65,293.65,293.24,293.24,1114
07/31/2001,15:12,294.29,294.29,294.29,294.29,5459
07/31/2001,15:14,293.79,293.79,293.79,293.79,1092
07/31/2001,15:15,294.66,294.66,293.93,293.93,9870
07/31/2001,15:21,294.48,294.48,294.48,294.48,437
07/31/2001,15:22,294.02,294.02,294.02,294.02,480
07/31/2001,15:23,294.02,294.02,294.02,294.02,3275
07/31/2001,15:26,294.15,294.15,294.15,294.15,218
07/31/2001,15:30,294.29,294.29,294.29,294.29,5459
07/31/2001,15:36,294.25,294.25,294.25,294.25,10918
07/31/2001,15:37,294.43,294.43,294.43,294.43,5459
07/31/2001,15:41,294.02,294.7,294.02,294.7,66
07/31/2001,15:48,293.24,293.24,293.24,293.24,5677
07/31/2001,15:49,293.24,293.24,293.24,293.24,2184
07/31/2001,15:50,293.7,293.7,293.7,293.7,22
07/31/2001,15:51,293.24,293.24,293.1,293.1,8516
07/31/2001,15:54,292.64,292.64,292.64,292.64,22
07/31/2001,15:58,293.33,293.33,293.33,293.33,5459
08/01/2001,09:32,292.75,292.75,292.75,292.75,3547
08/01/2001,09:33,294.12,294.12,294.12,294.12,219
08/01/2001,09:34,294.58,294.58,294.58,294.58,328
08/01/2001,09:35,295.03,295.03,295.03,295.03,3328
08/01/2001,09:37,296.4,296.4,296.4,296.4,438
08/01/2001,09:38,296.4,296.63,296.4,296.63,3087
08/01/2001,09:39,296.86,297.68,296.86,297.68,1117
08/01/2001,09:40,296.86,296.86,296.86,296.86,1971
08/01/2001,09:44,295.03,295.03,294.58,294.58,2233
08/01/2001,09:45,294.58,294.58,294.58,294.58,263
08/01/2001,09:46,294.35,294.35,294.35,294.35,22
08/01/2001,09:49,293.53,293.53,293.53,293.53,328
08/01/2001,09:50,294.58,294.58,294.58,294.58,1095
08/01/2001,09:54,292.29,292.29,292.29,292.29,328
08/01/2001,09:55,291.01,291.01,291.01,291.01,2190
08/01/2001,09:56,290.05,290.05,290.05,290.05,219
08/01/2001,09:57,288.68,288.68,288.68,288.68,131
08/01/2001,10:00,290.01,290.01,290.01,290.01,131
08/01/2001,10:01,289.92,289.92,289.92,289.92,219
08/01/2001,10:05,290.01,290.01,290.01,290.01,44
08/01/2001,10:06,291.38,291.38,291.38,291.38,88
08/01/2001,10:11,290.05,290.05,290.05,290.05,44
08/01/2001,10:12,290.05,290.05,290.05,290.05,66
08/01/2001,10:16,291.97,291.97,291.97,291.97,1752
08/01/2001,10:17,291.74,291.74,291.74,291.74,876
08/01/2001,10:18,291.74,291.84,291.74,291.84,1533
08/01/2001,10:20,290.88,290.88,290.88,290.88,2190
08/01/2001,10:21,290.92,290.92,290.92,290.92,1095
08/01/2001,10:22,290.97,290.97,290.97,290.97,153
08/01/2001,10:24,291.01,291.01,291.01,291.01,109
08/01/2001,10:25,291.79,291.79,291.79,291.79,2190
08/01/2001,10:26,291.84,291.84,291.84,291.84,3065
08/01/2001,10:27,291.84,291.88,291.84,291.88,2628
08/01/2001,10:30,292.25,292.25,292.25,292.25,2190
08/01/2001,10:32,291.88,291.88,291.88,291.88,2190
08/01/2001,10:36,292.29,292.29,292.29,292.29,22
08/01/2001,10:45,293.66,293.66,293.66,293.66,5474
08/01/2001,10:46,293.8,293.8,293.8,293.8,66
08/01/2001,10:51,293.25,293.25,293.25,293.25,44
08/01/2001,10:55,294.58,294.67,294.58,294.67,153
08/01/2001,10:56,294.85,294.85,294.44,294.44,10992
08/01/2001,10:57,294.8,294.85,294.8,294.85,219
08/01/2001,11:02,295.67,295.67,295.67,295.67,22
08/01/2001,11:03,295.49,295.95,295.49,295.95,460
08/01/2001,11:05,296.17,296.36,295.9,295.9,5474
08/01/2001,11:10,295.76,295.76,295.76,295.76,2190
08/01/2001,11:12,295.85,295.85,295.85,295.85,2190
08/01/2001,11:13,295.95,295.95,295.95,295.95,1095
08/01/2001,11:17,295.49,295.49,295.49,295.49,22
08/01/2001,11:21,294.58,294.58,294.58,294.58,109
08/01/2001,11:32,294.21,294.21,294.21,294.21,66
08/01/2001,11:35,293.43,293.43,293.43,293.43,22
08/01/2001,11:40,292.75,292.75,292.75,292.75,4379
08/01/2001,11:41,292.75,292.75,292.75,292.75,1095
08/01/2001,11:48,292.93,292.93,292.93,292.93,1095
08/01/2001,11:49,293.16,293.16,293.16,293.16,1752
08/01/2001,11:50,293.34,293.34,293.34,293.34,131
08/01/2001,11:55,292.75,292.75,292.75,292.75,219
08/01/2001,11:58,292.43,292.43,292.43,292.43,1007
08/01/2001,11:59,292.29,292.29,292.29,292.29,88
08/01/2001,12:01,291.61,291.61,291.61,291.61,1095
08/01/2001,12:02,291.61,291.61,291.61,291.61,438
08/01/2001,12:03,291.15,291.15,291.15,291.15,1095
08/01/2001,12:04,290.92,290.92,290.92,290.92,66
08/01/2001,12:06,290.51,290.51,290.51,290.51,219
08/01/2001,12:07,290.92,290.92,290.92,290.92,109
08/01/2001,12:08,291.15,291.15,290.92,290.92,1095
08/01/2001,12:12,290.69,290.69,290.69,290.69,416
08/01/2001,12:13,290.69,290.69,290.69,290.69,1752
08/01/2001,12:33,292.75,292.75,292.75,292.75,1314
08/01/2001,12:35,292.93,292.93,292.93,292.93,285
08/01/2001,12:59,290.78,290.78,290.78,290.78,22
08/01/2001,13:01,291.56,291.56,291.56,291.56,109
08/01/2001,13:08,290.92,290.92,290.92,290.92,109
08/01/2001,13:16,291.84,291.84,291.84,291.84,88
08/01/2001,13:21,291.88,291.88,291.88,291.88,109
08/01/2001,13:36,292.11,292.11,292.11,292.11,88
08/01/2001,13:47,292.79,292.79,292.79,292.79,22
08/01/2001,13:49,291.74,291.74,291.74,291.74,10948
08/01/2001,13:51,292.47,292.47,292.47,292.47,22
08/01/2001,13:56,291.15,291.65,291.15,291.65,153
08/01/2001,14:05,291.84,292.29,291.84,292.29,65688
08/01/2001,14:06,293.21,293.21,293.21,293.21,22
08/01/2001,14:07,294.58,294.58,294.58,294.58,44
08/01/2001,14:08,294.03,294.03,294.03,294.03,43792
08/01/2001,14:09,292.75,292.75,292.75,292.75,21896
08/01/2001,14:10,292.79,292.79,292.79,292.79,44
08/01/2001,14:11,291.24,291.24,291.24,291.24,22
08/01/2001,14:12,291.24,291.24,291.24,291.24,5167
08/01/2001,14:13,291.38,291.38,291.38,291.38,21896
08/01/2001,14:16,290.88,290.88,290.88,290.88,109
08/01/2001,14:17,291.38,291.38,290.47,290.47,4379
08/01/2001,14:18,290.01,290.01,290.01,290.01,1095
08/01/2001,14:19,290.01,290.01,290.01,290.01,4445
08/01/2001,14:20,290.01,290.01,289.37,289.37,153
08/01/2001,14:21,289.23,289.23,289.1,289.1,9087
08/01/2001,14:22,289.23,289.32,289.1,289.1,3284
08/01/2001,14:23,288.46,288.87,288.46,288.87,1314
08/01/2001,14:24,289.55,289.55,289.55,289.55,22
08/01/2001,14:25,289.1,289.1,289.1,289.1,1095
08/01/2001,14:27,288.46,288.46,288.46,288.46,1095
08/01/2001,14:28,288.41,288.41,288.41,288.41,4379
08/01/2001,14:31,287.31,287.31,287.31,287.31,285
08/01/2001,14:33,287.27,287.27,287.27,287.27,21896
08/01/2001,14:34,286.67,286.67,286.67,286.67,766
08/01/2001,14:35,286.72,286.72,286.72,286.72,219
08/01/2001,14:36,287.27,287.27,287.27,287.27,4379
08/01/2001,14:38,287.27,287.27,286.9,286.9,6415
08/01/2001,14:42,287.5,287.5,287.5,287.5,219
08/01/2001,14:44,287.86,287.86,287.86,287.86,4379
08/01/2001,14:46,287.27,287.27,287.27,287.27,3284
08/01/2001,14:47,287.27,287.27,287.27,287.27,1095
08/01/2001,14:49,287.27,287.27,287.27,287.27,66
08/01/2001,14:50,286.67,286.72,286.67,286.72,657
08/01/2001,14:51,286.67,287.27,286.67,287.27,2737
08/01/2001,14:54,285.9,285.9,285.9,285.9,657
08/01/2001,14:56,285.9,285.9,285.9,285.9,22
08/01/2001,14:57,285.26,285.26,285.26,285.26,109
08/01/2001,14:59,285.4,285.4,285.4,285.4,1511
08/01/2001,15:02,286.17,286.17,286.17,286.17,22
08/01/2001,15:07,285.9,285.9,285.9,285.9,219
08/01/2001,15:10,285.44,285.44,285.44,285.44,219
08/01/2001,15:16,284.16,284.16,284.16,284.16,219
08/01/2001,15:18,285.21,285.21,285.21,285.21,1401
08/01/2001,15:20,285.4,285.4,285.4,285.4,547
08/01/2001,15:24,285.3,285.3,285.3,285.3,22
08/01/2001,15:27,284.76,284.76,284.76,284.76,109
08/01/2001,15:28,284.3,284.3,284.3,284.3,3284
08/01/2001,15:30,284.25,284.25,284.25,284.25,1095
08/01/2001,15:32,284.48,284.48,284.48,284.48,22
08/01/2001,15:42,283.39,283.39,283.39,283.39,22
08/01/2001,15:44,284.53,284.53,284.53,284.53,460
08/01/2001,15:46,284.07,284.07,284.07,284.07,3284
08/01/2001,15:55,284.3,284.3,284.3,284.3,22
08/02/2001,09:37,286.42,286.42,286.42,286.42,2292
08/02/2001,09:39,288.3,288.3,288.3,288.3,109
08/02/2001,09:40,289.36,289.36,289.36,289.36,65
08/02/2001,09:41,289.49,289.49,289.49,289.49,22
08/02/2001,09:42,288.3,288.3,288.3,288.3,65
08/02/2001,09:44,286.38,286.38,286.38,286.38,109
08/02/2001,09:45,286.38,286.38,285.46,285.46,196
08/02/2001,09:46,284.64,284.64,283.95,283.95,1157
08/02/2001,09:50,285.05,285.05,285.05,285.05,218
08/02/2001,09:52,286.2,286.2,285,285,1484
08/02/2001,09:54,284,284,283.9,283.9,2226
08/02/2001,10:01,284.32,284.32,284.32,284.32,65
08/02/2001,10:06,283.86,283.86,283.86,283.86,218
08/02/2001,10:11,284.64,284.64,284.64,284.64,109
08/02/2001,10:14,284.41,285.78,284.41,285.78,2292
08/02/2001,10:15,285.78,285.78,285.78,285.78,109
08/02/2001,10:17,285,285.05,285,285.05,218
08/02/2001,10:21,285,285.23,285,285.23,1200
08/02/2001,10:23,285.69,285.69,285.69,285.69,109
08/02/2001,10:24,286.47,286.47,286.47,286.47,2182
08/02/2001,10:28,287.85,287.85,287.85,287.85,22
08/02/2001,10:29,287.98,287.98,287.71,287.71,1528
08/02/2001,10:33,285.78,285.78,285.78,285.78,65
08/02/2001,10:36,285.88,285.88,285.88,285.88,22
08/02/2001,10:37,285.46,285.46,285.46,285.46,44
08/02/2001,11:12,287.07,287.07,287.07,287.07,218
08/02/2001,11:23,287.39,287.39,287.39,287.39,22
08/02/2001,11:29,288.58,288.62,288.58,288.62,5565
08/02/2001,11:47,286.42,286.42,286.42,286.42,109
08/02/2001,11:59,285.74,285.74,285.74,285.74,22
08/02/2001,12:08,283.95,283.95,283.95,283.95,22
08/02/2001,12:09,284.09,284.09,283.86,283.86,175
08/02/2001,12:18,284.64,284.64,284.64,284.64,1375
08/02/2001,12:23,285.46,285.46,285.46,285.46,44
08/02/2001,12:29,284.55,284.55,284.55,284.55,44
08/02/2001,13:08,285.69,285.69,285.69,285.69,218
08/02/2001,13:15,286.1,286.1,285.23,285.23,3012
08/02/2001,13:21,285,285,285,285,109
08/02/2001,13:28,285.6,285.6,285.6,285.6,240
08/02/2001,13:29,285.6,285.6,285.6,285.6,44
08/02/2001,13:35,284.41,284.41,284.41,284.41,175
08/02/2001,13:44,283.45,283.45,283.45,283.45,44
08/02/2001,13:45,284.09,284.09,284.09,284.09,109
08/02/2001,14:02,286.15,286.15,286.15,286.15,65
08/02/2001,14:06,284.59,284.59,284.59,284.59,22
08/02/2001,14:08,285.55,285.55,285.55,285.55,109
08/02/2001,14:37,286.06,286.06,286.06,286.06,6547
08/02/2001,14:44,287.16,287.16,287.16,287.16,109
08/02/2001,14:56,288.49,288.49,288.49,288.49,22
08/02/2001,14:59,288.67,288.67,288.67,288.67,546
08/02/2001,15:02,289.31,289.31,289.31,289.31,218
08/02/2001,15:03,289.31,289.31,289.31,289.31,436
08/02/2001,15:04,289.31,289.31,289.31,289.31,65
08/02/2001,15:07,289.31,289.31,289.31,289.31,65
08/02/2001,15:09,289.36,289.36,289.36,289.36,218
08/02/2001,15:11,289.82,289.82,289.82,289.82,655
08/02/2001,15:12,289.82,289.82,289.82,289.82,2619
08/02/2001,15:16,290.32,290.32,290.32,290.32,44
08/02/2001,15:17,289.13,289.13,289.13,289.13,109
08/02/2001,15:18,289.72,289.72,288.67,288.67,2073
08/02/2001,15:19,289.72,289.72,289.72,289.72,109
08/02/2001,15:26,290.5,290.5,290.5,290.5,109
08/02/2001,15:28,290.96,290.96,290.96,290.96,655
08/02/2001,15:29,290.96,290.96,290.96,290.96,1528
08/02/2001,15:31,290.96,290.96,290.96,290.96,22
08/02/2001,15:32,290.04,290.04,290.04,290.04,6547
08/02/2001,15:34,289.49,289.49,289.49,289.49,218
08/02/2001,15:37,289.59,289.59,289.59,289.59,44
08/02/2001,15:43,288.67,288.67,288.53,288.53,218
08/02/2001,15:45,289.27,289.27,289.27,289.27,22
08/02/2001,15:48,289.72,289.72,289.72,289.72,22
08/02/2001,15:50,289.36,289.36,289.36,289.36,10912
08/02/2001,15:55,289.59,289.59,289.59,289.59,218
08/02/2001,15:56,288.62,288.62,288.62,288.62,1375
08/02/2001,15:58,288.67,288.67,288.67,288.67,218
08/03/2001,09:36,288.67,288.67,288.67,288.67,1637
08/03/2001,09:37,290.04,290.14,288.85,290.14,371
08/03/2001,09:44,285.97,285.97,285.97,285.97,87
08/03/2001,09:46,285.92,285.92,285.92,285.92,87
08/03/2001,09:50,287.52,287.52,287.52,287.52,22
08/03/2001,09:51,286.2,287.52,286.2,287.52,1942
08/03/2001,09:54,286.61,286.61,286.61,286.61,22
08/03/2001,10:00,286.1,286.1,286.1,286.1,218
08/03/2001,10:17,288.21,288.21,288.21,288.21,109
08/03/2001,10:24,287.71,287.71,287.71,287.71,22
08/03/2001,10:25,287.3,287.3,287.3,287.3,2073
08/03/2001,10:43,286.52,286.52,286.52,286.52,218
08/03/2001,10:44,286.47,286.47,286.47,286.47,109
08/03/2001,10:45,286.42,286.42,286.38,286.38,240
08/03/2001,10:46,285.23,285.23,285.23,285.23,655
08/03/2001,10:47,285.14,285.14,285.14,285.14,1964
08/03/2001,10:50,285.23,285.23,285.23,285.23,65
08/03/2001,11:05,286.38,286.38,286.38,286.38,22
08/03/2001,11:08,286.38,286.38,286.38,286.38,22
08/03/2001,11:17,286.15,286.15,286.15,286.15,44
08/03/2001,11:21,285.92,285.92,285.92,285.92,218
08/03/2001,11:24,286.47,286.47,286.47,286.47,22
08/03/2001,11:28,286.29,286.29,286.29,286.29,5456
08/03/2001,11:39,286.38,286.38,286.38,286.38,22
08/03/2001,11:43,286.56,286.56,286.56,286.56,44
08/03/2001,11:44,285.92,285.92,285.92,285.92,109
08/03/2001,12:14,285.42,285.42,285.42,285.42,218
08/03/2001,12:22,285.46,285.46,285.46,285.46,5412
08/03/2001,12:23,285,285,285,285,1331
08/03/2001,12:24,285.51,285.92,285.51,285.69,436
08/03/2001,12:42,285,285,285,285,22
08/03/2001,12:48,285.05,285.05,285.05,285.05,44
08/03/2001,12:52,285,285,285,285,1397
08/03/2001,12:56,285,285,285,285,22
08/03/2001,13:01,285,285,285,285,22
08/03/2001,13:20,284.82,284.82,284.82,284.82,65
08/03/2001,13:27,285.88,285.88,285.88,285.88,109
08/03/2001,13:42,285.33,285.33,285.33,285.33,65
08/03/2001,13:43,285.23,285.23,285.23,285.23,393
08/03/2001,13:57,285.42,285.42,285.42,285.42,218
08/03/2001,14:07,285.51,285.51,285.51,285.51,109
08/03/2001,14:10,285.46,285.46,285.46,285.46,218
08/03/2001,14:22,285.46,285.46,285.46,285.46,218
08/03/2001,14:41,285.83,285.83,285.83,285.83,22
08/03/2001,14:58,285,285,285,285,153
08/03/2001,15:24,285,285,285,285,22
08/03/2001,15:29,285.23,285.23,285.23,285.23,44
08/03/2001,15:34,284.78,284.78,284.59,284.59,218
08/03/2001,15:37,284.55,285.05,284.55,285.05,1266
08/03/2001,15:38,284.59,284.59,284.59,284.59,22
08/03/2001,15:41,285.33,285.33,285.33,285.33,1091
08/03/2001,15:48,283.63,283.63,283.63,283.63,218
08/06/2001,09:35,283.86,283.86,283.86,283.86,436
08/06/2001,09:36,281.8,281.8,281.8,281.8,22
08/06/2001,09:37,282.26,282.26,282.26,282.26,3317
08/06/2001,09:39,283.45,283.45,283.45,283.45,22
08/06/2001,09:40,282.21,282.21,282.21,282.21,44
08/06/2001,09:46,282.94,282.94,282.26,282.26,218
08/06/2001,09:49,284.78,284.78,284.78,284.78,1091
08/06/2001,09:50,284.09,284.09,284.09,284.09,1091
08/06/2001,09:54,282.67,282.67,282.67,282.67,65
08/06/2001,09:55,284.09,284.09,284.09,284.09,1571
08/06/2001,10:04,285.92,285.92,285.92,285.92,1091
08/06/2001,10:09,287.75,287.75,287.75,287.75,109
08/06/2001,10:11,287.11,287.11,287.11,287.11,22
08/06/2001,10:15,286.61,287.75,286.61,287.75,327
08/06/2001,10:20,286.65,286.65,286.65,286.65,218
08/06/2001,10:22,286.84,286.84,286.84,286.84,44
08/06/2001,10:23,286.84,286.84,286.84,286.84,546
08/06/2001,10:26,286.2,286.2,286.2,286.2,109
08/06/2001,10:27,287.39,287.39,287.39,287.39,22
08/06/2001,10:30,287.07,287.07,287.07,287.07,175
08/06/2001,10:38,287.3,287.3,287.3,287.3,22
08/06/2001,10:40,288.21,288.21,288.21,288.21,65
08/06/2001,10:44,288.12,288.12,288.12,288.12,87
08/06/2001,11:04,286.33,286.33,286.33,286.33,44
08/06/2001,11:11,286.61,286.61,286.61,286.61,109
08/06/2001,11:19,286.52,286.52,286.52,286.52,109
08/06/2001,11:27,287.85,287.85,287.85,287.85,3274
08/06/2001,11:35,287.66,287.66,287.66,287.66,109
08/06/2001,11:47,286.38,286.38,286.38,286.38,218
08/06/2001,11:53,285.1,285.1,285.1,285.1,327
08/06/2001,12:04,284.59,285.23,284.59,285.23,5500
08/06/2001,12:18,285.23,285.23,285.23,285.23,2837
08/06/2001,12:31,284.5,284.5,284.5,284.5,218
08/06/2001,12:32,283.95,284.23,283.95,284.23,2641
08/06/2001,12:35,284.09,284.09,284.09,284.09,1091
08/06/2001,12:37,283.95,283.95,283.95,283.95,22
08/06/2001,12:41,283.95,283.95,283.95,283.95,44
08/06/2001,12:48,284.04,284.04,284.04,284.04,22
08/06/2001,12:55,283.86,283.86,283.86,283.86,436
08/06/2001,12:56,283.86,283.86,283.86,283.86,262
08/06/2001,13:10,283.22,283.22,283.22,283.22,22
08/06/2001,13:22,283.86,283.86,283.86,283.86,3274
08/06/2001,13:40,282.81,282.81,282.81,282.81,109
08/06/2001,13:42,281.98,281.98,281.98,281.98,218
08/06/2001,13:51,282.12,282.12,282.12,282.12,44
08/06/2001,13:56,282.81,282.81,282.81,282.81,22
08/06/2001,13:58,282.85,282.85,282.85,282.85,109
08/06/2001,14:02,282.9,282.9,282.9,282.9,65
08/06/2001,14:15,283.95,283.95,283.95,283.95,436
08/06/2001,14:19,284.09,284.09,284.09,284.09,22
08/06/2001,14:21,283.22,283.22,283.22,283.22,87
08/06/2001,14:37,283.35,283.35,283.35,283.35,44
08/06/2001,14:38,282.94,282.94,282.94,282.94,3274
08/06/2001,14:52,283.49,283.49,283.49,283.49,109
08/06/2001,15:05,283.08,283.08,283.08,283.08,109
08/06/2001,15:16,283.86,283.86,283.86,283.86,2270
08/06/2001,15:22,283.17,283.17,283.17,283.17,109
08/06/2001,15:31,282.26,282.26,282.26,282.26,44
08/06/2001,15:35,282.99,282.99,282.99,282.99,22
08/06/2001,15:38,281.98,281.98,281.98,281.98,44
08/06/2001,15:47,282.39,282.39,282.39,282.39,22
08/06/2001,15:48,283.13,283.13,283.13,283.13,44
08/06/2001,15:55,283.17,283.17,283.17,283.17,22
08/07/2001,09:40,285.92,285.92,285.92,285.92,65
08/07/2001,09:43,286.15,286.15,286.15,286.15,22
08/07/2001,09:45,284.59,284.59,284.59,284.59,436
08/07/2001,09:46,284.32,284.32,284.32,284.32,5456
08/07/2001,09:49,285.74,285.74,285.74,285.74,10912
08/07/2001,09:57,286.15,286.15,286.15,286.15,1091
08/07/2001,09:58,286.33,286.33,286.33,286.33,65
08/07/2001,09:59,285.65,286.38,285.65,286.38,3492
08/07/2001,10:01,285.92,285.92,285.92,285.92,109
08/07/2001,10:02,285.46,285.46,285.46,285.46,109
08/07/2001,10:06,284.78,284.78,284.78,284.78,436
08/07/2001,10:07,284.78,284.78,284.27,284.27,895
08/07/2001,10:11,282.62,282.62,282.62,282.62,546
08/07/2001,10:16,282.71,282.71,282.71,282.71,436
08/07/2001,10:18,282.71,282.71,282.71,282.71,1309
08/07/2001,10:25,282.71,282.71,282.71,282.71,436
08/07/2001,10:26,282.71,282.71,282.71,282.71,1746
08/07/2001,10:30,282.71,282.71,282.71,282.71,109
08/07/2001,10:32,281.84,281.84,281.84,281.84,44
08/07/2001,10:33,281.8,281.8,281.8,281.8,327
08/07/2001,10:34,281.57,281.57,281.57,281.57,218
08/07/2001,10:36,282.94,282.94,282.94,282.94,1309
08/07/2001,10:44,283.03,283.03,283.03,283.03,44
08/07/2001,10:47,282.26,282.26,282.26,282.26,22
08/07/2001,10:50,282.71,282.71,282.71,282.71,1091
08/07/2001,11:00,281.93,281.93,281.93,281.93,65
08/07/2001,11:03,281.71,281.71,281.71,281.71,22
08/07/2001,11:15,282.26,282.26,282.26,282.26,218
08/07/2001,11:17,281.8,281.8,281.8,281.8,3492
08/07/2001,11:23,281.71,281.71,281.71,281.71,22
08/07/2001,11:35,280.61,280.61,280.61,280.61,44
08/07/2001,11:45,280.65,280.65,280.65,280.65,87
08/07/2001,11:55,281.38,281.38,281.38,281.38,22
08/07/2001,12:02,280.65,280.65,280.65,280.65,22
08/07/2001,12:09,280.93,280.93,280.88,280.88,677
08/07/2001,12:11,281.34,281.34,281.34,281.34,87
08/07/2001,12:18,280.51,280.51,280.51,280.51,109
08/07/2001,12:19,280.51,280.51,280.51,280.51,546
08/07/2001,12:24,279.51,279.51,279.51,279.51,218
08/07/2001,12:35,279.74,279.74,279.74,279.74,327
08/07/2001,12:36,279.96,279.96,279.96,279.96,218
08/07/2001,12:37,279.96,279.96,279.96,279.96,109
08/07/2001,12:40,279.46,279.51,279.46,279.51,44
08/07/2001,12:43,278.77,278.77,278.77,278.77,22
08/07/2001,12:44,278.59,278.59,278.13,278.13,2750
08/07/2001,12:45,278.13,278.73,278.13,278.13,415
08/07/2001,12:47,278.36,278.36,278.36,278.36,3274
08/07/2001,12:50,278.22,278.22,278.22,278.22,546
08/07/2001,12:51,278.77,278.77,278.77,278.77,982
08/07/2001,12:52,279.28,279.28,279.28,279.28,218
08/07/2001,12:53,279.41,279.41,279.41,279.41,109
08/07/2001,13:19,279.46,279.46,279.46,279.46,175
08/07/2001,13:22,279.09,279.09,279.09,279.09,87
08/07/2001,13:26,279.32,279.32,279.32,279.32,218
08/07/2001,13:28,279.05,279.05,279.05,279.05,524
08/07/2001,13:31,279.05,279.05,279.05,279.05,44
08/07/2001,13:34,278.68,278.68,278.68,278.68,44
08/07/2001,13:43,279.96,279.96,279.96,279.96,436
08/07/2001,13:49,279.55,279.55,279.55,279.55,546
08/07/2001,13:50,279.51,279.55,279.51,279.51,2466
08/07/2001,13:57,280.1,280.1,280.1,280.1,22
08/07/2001,13:58,280.1,280.1,280.1,280.1,65
08/07/2001,13:59,279.41,279.41,279.41,279.41,109
08/07/2001,14:02,279.41,279.41,279.19,279.41,153
08/07/2001,14:10,280.1,280.1,280.1,280.1,22
08/07/2001,14:12,280.06,280.06,280.06,280.06,22
08/07/2001,14:14,279.55,279.92,279.55,279.92,65
08/07/2001,14:15,279.74,279.74,279.74,279.74,22
08/07/2001,14:20,279.05,279.05,279.05,279.05,436
08/07/2001,14:29,279.23,279.23,279.23,279.23,44
08/07/2001,14:43,280.1,280.1,280.1,280.1,65
08/07/2001,14:52,280.38,280.38,280.38,280.38,109
08/07/2001,14:54,280.51,280.51,280.51,280.51,22
08/07/2001,15:02,280.15,280.15,280.15,280.15,44
08/07/2001,15:06,279.28,279.28,279.28,279.28,22
08/07/2001,15:09,279.41,279.41,279.41,279.41,22
08/07/2001,15:10,279.37,279.37,279.37,279.37,131
08/07/2001,15:30,279.64,279.64,279.64,279.64,22
08/07/2001,15:32,279.28,279.28,279.28,279.28,1091
08/07/2001,15:33,279.28,279.28,279.28,279.28,87
08/07/2001,15:38,278.59,278.59,278.59,278.59,44
08/07/2001,15:41,278.09,278.09,278.09,278.09,87
08/07/2001,15:43,277.81,277.81,277.81,277.81,10912
08/07/2001,15:50,277.31,277.31,277.31,277.31,22
08/07/2001,15:53,276.99,276.99,276.99,276.99,1309
08/07/2001,15:57,276.99,276.99,276.99,276.99,1462
08/07/2001,15:59,277.22,277.22,277.22,277.22,2182
08/08/2001,09:35,279,279,279,279,938
08/08/2001,09:38,281.06,281.06,281.06,281.06,524
08/08/2001,09:39,279.32,279.32,279.32,279.32,44
08/08/2001,09:40,279.51,279.51,279.51,279.51,2182
08/08/2001,09:41,279.74,279.74,278.77,278.77,8795
08/08/2001,09:42,278.77,278.77,278.77,278.77,22
08/08/2001,09:43,277.9,277.9,277.9,277.9,2182
08/08/2001,09:47,277.44,277.44,277.22,277.22,21846
08/08/2001,09:48,277.22,277.22,277.22,277.22,44
08/08/2001,09:53,278.22,278.22,278.22,278.22,22
08/08/2001,09:54,278.59,278.59,278.59,278.59,22
08/08/2001,09:57,277.67,277.67,277.67,277.67,21824
08/08/2001,09:58,277.22,277.49,277.22,277.49,1200
08/08/2001,09:59,277.49,277.49,277.49,277.49,22
08/08/2001,10:00,277.08,278.13,277.08,278.13,32758
08/08/2001,10:01,278.13,278.13,277.44,277.44,17132
08/08/2001,10:02,276.57,277.44,276.57,277.44,458
08/08/2001,10:04,278.13,278.13,278.13,278.13,22
08/08/2001,10:06,278.45,278.45,278.45,278.45,22
08/08/2001,10:14,277.77,277.77,277.77,277.77,436
08/08/2001,10:16,276.99,276.99,276.99,276.99,21824
08/08/2001,10:25,277.58,277.58,277.58,277.58,44
08/08/2001,10:26,276.89,276.89,276.89,276.89,65
08/08/2001,10:41,277.08,277.4,277.08,277.4,65
08/08/2001,10:42,277.44,277.44,277.44,277.44,873
08/08/2001,10:44,277.08,277.08,277.08,277.08,22
08/08/2001,10:51,278.18,278.18,278.18,278.18,22
08/08/2001,11:12,277.9,277.9,277.9,277.9,22
08/08/2001,11:29,278.45,278.45,278.45,278.45,44
08/08/2001,11:31,278.59,278.59,278.59,278.59,655
08/08/2001,11:32,278.59,278.59,278.59,278.59,436
08/08/2001,11:38,278.13,278.13,278.13,278.13,1091
08/08/2001,11:40,278.45,278.45,278.45,278.45,22
08/08/2001,11:49,277.49,277.49,277.49,277.49,44
08/08/2001,11:50,277.12,277.12,277.12,277.12,371
08/08/2001,11:54,277.31,277.31,277.31,277.31,22
08/08/2001,12:18,277.44,277.44,277.44,277.44,655
08/08/2001,12:40,276.94,276.94,276.94,276.94,306
08/08/2001,12:52,277.22,277.22,277.22,277.22,240
08/08/2001,12:53,277.26,277.26,277.26,277.26,44
08/08/2001,12:54,277.22,277.22,277.22,277.22,262
08/08/2001,12:59,276.57,276.57,276.57,276.57,44
08/08/2001,13:01,275.57,275.57,274.92,274.92,10388
08/08/2001,13:04,274.65,274.65,274.47,274.47,1528
08/08/2001,13:09,274.92,274.92,274.92,274.92,349
08/08/2001,13:10,275.34,275.34,275.34,275.34,3252
08/08/2001,13:20,274.92,274.92,274.92,274.92,2182
08/08/2001,13:45,275.93,275.93,275.93,275.93,240
08/08/2001,13:51,276.3,276.3,276.3,276.3,218
08/08/2001,13:52,276.3,276.3,276.3,276.3,218
08/08/2001,13:53,275.84,275.84,275.84,275.84,8184
08/08/2001,13:55,275.84,275.84,275.84,275.84,4365
08/08/2001,13:57,275.38,275.38,275.38,275.38,2182
08/08/2001,13:58,275.15,275.15,275.15,275.15,240
08/08/2001,14:00,275.24,275.24,275.24,275.24,218
08/08/2001,14:03,274.92,274.92,274.92,274.92,218
08/08/2001,14:05,274.47,274.47,274.47,274.47,2182
08/08/2001,14:06,274.74,274.74,274.74,274.74,22
08/08/2001,14:07,273.41,273.41,273.41,273.41,436
08/08/2001,14:08,272.63,272.63,272.63,272.63,3274
08/08/2001,14:13,271.4,271.4,271.4,271.4,218
08/08/2001,14:15,270.8,270.8,270.8,270.8,2292
08/08/2001,14:16,270.2,270.2,270.2,270.2,436
08/08/2001,14:17,269.2,269.2,269.2,269.2,218
08/08/2001,14:18,269.2,269.2,269.2,269.2,1528
08/08/2001,14:21,268.05,268.05,268.05,268.05,218
08/08/2001,14:23,269.38,269.38,269.38,269.38,262
08/08/2001,14:24,269.33,269.33,269.2,269.2,2248
08/08/2001,14:26,269.33,269.33,269.2,269.2,2422
08/08/2001,14:27,268.51,268.51,268.51,268.51,1091
08/08/2001,14:28,268.51,268.97,268.51,268.97,458
08/08/2001,14:30,267.36,267.36,267.36,267.36,218
08/08/2001,14:31,268.28,268.28,267.59,267.59,436
08/08/2001,14:32,267.46,267.73,267.46,267.73,502
08/08/2001,14:33,267.59,267.59,267.59,267.59,44
08/08/2001,14:34,267.36,267.36,267.36,267.36,87
08/08/2001,14:35,267.27,267.27,267.27,267.27,22
08/08/2001,14:36,267.13,267.13,267.13,267.13,1091
08/08/2001,14:37,267.13,267.13,267.13,267.13,22
08/08/2001,14:39,265.76,265.76,265.35,265.35,109
08/08/2001,14:40,265.76,266.4,265.76,266.22,1353
08/08/2001,14:43,266.22,266.22,265.39,265.76,153
08/08/2001,14:44,265.58,265.58,265.58,265.58,2182
08/08/2001,14:46,265.53,265.53,265.53,265.53,2182
08/08/2001,14:47,265.35,265.35,265.35,265.35,22
08/08/2001,14:48,265.76,265.9,264.66,264.66,349
08/08/2001,14:49,264.66,264.66,264.66,264.66,262
08/08/2001,14:50,265.76,265.76,265.76,265.76,1528
08/08/2001,14:51,265.94,265.94,265.94,265.94,218
08/08/2001,14:54,264.8,264.8,264.8,264.8,3274
08/08/2001,14:55,265.39,265.39,265.39,265.39,22
08/08/2001,14:56,264.8,264.8,264.61,264.61,480
08/08/2001,14:57,264.75,264.75,264.75,264.75,655
08/08/2001,14:58,264.75,264.75,263.93,263.93,1746
08/08/2001,14:59,263.93,263.93,263.93,263.93,327
08/08/2001,15:01,263.51,264.06,263.51,263.51,589
08/08/2001,15:02,263.93,263.93,263.93,263.93,436
08/08/2001,15:03,264.57,264.57,264.57,264.57,109
08/08/2001,15:04,263.93,263.93,263.47,263.47,1768
08/08/2001,15:05,263.47,263.47,263.47,263.47,2401
08/08/2001,15:07,263.47,263.47,263.47,263.47,2401
08/08/2001,15:08,263.47,263.47,263.47,263.47,196
08/08/2001,15:11,262.55,262.55,262.55,262.55,764
08/08/2001,15:12,262.55,262.55,262.55,262.55,436
08/08/2001,15:13,262.78,262.78,262.78,262.78,22
08/08/2001,15:14,263.47,263.47,263.47,263.47,2292
08/08/2001,15:17,263.24,263.24,263.24,263.24,22
08/08/2001,15:18,263.24,263.33,263.19,263.19,1419
08/08/2001,15:19,263.19,263.19,262.69,262.69,131
08/08/2001,15:20,262.51,262.51,262.51,262.51,22
08/08/2001,15:22,261.54,261.54,261.54,261.54,22
08/08/2001,15:23,262,262,262,262,436
08/08/2001,15:24,263.24,263.24,262.28,262.28,1004
08/08/2001,15:25,262.28,262.28,262.28,262.28,65
08/08/2001,15:28,263.88,263.88,263.88,263.88,655
08/08/2001,15:29,263.38,263.93,263.38,263.93,327
08/08/2001,15:31,263.24,263.24,263.24,263.24,22
08/08/2001,15:32,263.42,263.42,263.42,263.42,218
08/08/2001,15:34,263.47,263.47,263.47,263.47,22
08/08/2001,15:35,263.47,263.65,263.47,263.65,306
08/08/2001,15:37,262.6,263.33,262.6,263.33,175
08/08/2001,15:39,262.74,262.74,262.69,262.69,655
08/08/2001,15:44,262.69,262.69,262.69,262.69,218
08/08/2001,15:45,262.6,263.06,262.6,263.06,131
08/08/2001,15:46,263.06,263.06,263.06,263.06,22
08/08/2001,15:47,263.15,263.15,263.15,263.15,22
08/08/2001,15:49,263.01,263.01,263.01,263.01,2182
08/08/2001,15:53,263.42,263.42,263.42,263.42,109
08/08/2001,15:54,263.93,263.93,263.93,263.93,1091
08/08/2001,15:57,263.47,263.47,263.47,263.47,2990
08/08/2001,15:59,263.01,263.01,263.01,263.01,3557
08/09/2001,09:37,259.8,260.03,259.8,259.8,611
08/09/2001,09:38,260.72,261.18,260.72,261.18,87
08/09/2001,09:40,260.03,260.03,260.03,260.03,5500
08/09/2001,09:41,259.8,259.8,259.8,259.8,2182
08/09/2001,09:42,259.8,259.8,259.8,259.8,436
08/09/2001,09:43,259.8,260.26,259.8,260.26,1331
08/09/2001,09:44,260.54,262,260.54,262,218
08/09/2001,09:45,262.23,262.23,262.19,262.19,306
08/09/2001,09:46,262.64,262.64,262.64,262.64,44
08/09/2001,09:47,263.56,263.56,263.56,263.56,22
08/09/2001,09:48,263.1,263.47,263.1,263.47,11130
08/09/2001,09:53,263.47,263.93,263.47,263.93,895
08/09/2001,09:54,263.93,263.93,263.93,263.93,698
08/09/2001,09:56,264.94,264.94,264.94,264.94,1419
08/09/2001,09:58,265.49,265.53,265.49,265.53,2335
08/09/2001,09:59,265.53,265.53,265.53,265.53,196
08/09/2001,10:01,264.29,264.84,264.29,264.84,153
08/09/2001,10:02,265.07,265.81,265.07,265.76,9232
08/09/2001,10:03,266.03,266.03,265.71,265.76,1375
08/09/2001,10:05,266.31,266.31,266.31,266.31,109
08/09/2001,10:06,266.22,266.22,266.22,266.22,131
08/09/2001,10:07,266.4,266.4,266.22,266.22,349
08/09/2001,10:08,266.22,267.13,266.22,267.13,65
08/09/2001,10:09,266.17,266.22,265.76,265.76,2335
08/09/2001,10:10,265.85,265.85,265.85,265.85,546
08/09/2001,10:11,265.62,265.62,265.62,265.62,109
08/09/2001,10:12,265.07,265.07,265.07,265.07,2182
08/09/2001,10:14,265.07,265.07,265.07,265.07,22
08/09/2001,10:15,265.3,265.3,265.3,265.3,22
08/09/2001,10:16,265.3,265.3,265.3,265.3,22
08/09/2001,10:18,265.94,266.22,265.76,266.22,262
08/09/2001,10:19,267.23,267.23,267.23,267.23,109
08/09/2001,10:22,267.55,267.55,267.55,267.55,327
08/09/2001,10:23,267.55,267.55,267.55,267.55,44
08/09/2001,10:25,267.18,267.18,267.18,267.18,44
08/09/2001,10:26,267.04,267.04,267.04,267.04,22
08/09/2001,10:28,267.27,267.27,267.27,267.27,44
08/09/2001,10:30,266.03,266.03,266.03,266.03,218
08/09/2001,10:31,266.03,266.03,266.03,266.03,109
08/09/2001,10:34,265.3,265.3,265.3,265.3,4365
08/09/2001,10:35,265.3,265.3,265.3,265.3,22
08/09/2001,10:36,265.3,265.3,265.3,265.3,22
08/09/2001,10:38,265.3,265.3,265.3,265.3,2182
08/09/2001,10:39,265.26,265.3,265.26,265.3,1200
08/09/2001,10:41,265.39,265.39,265.07,265.07,2401
08/09/2001,10:42,265.03,265.03,265.03,265.03,44
08/09/2001,10:43,265.03,265.03,265.03,265.03,2728
08/09/2001,10:45,264.11,264.11,264.11,264.11,284
08/09/2001,10:46,263.84,264.29,263.84,264.29,196
08/09/2001,10:47,263.84,263.84,263.84,263.84,764
08/09/2001,10:49,264.52,264.52,264.52,264.52,393
08/09/2001,10:50,264.16,264.16,264.16,264.16,2182
08/09/2001,10:51,264.75,264.75,264.61,264.61,218
08/09/2001,10:55,264.61,264.61,264.61,264.61,2182
08/09/2001,10:56,265.12,265.12,265.12,265.12,109
08/09/2001,11:00,265.12,265.39,265.12,265.39,5565
08/09/2001,11:01,265.76,265.76,265.12,265.12,131
08/09/2001,11:04,265.07,265.39,265.07,265.39,218
08/09/2001,11:05,265.07,265.39,265.07,265.39,2750
08/09/2001,11:12,264.94,264.94,264.94,264.94,393
08/09/2001,11:13,265.12,265.12,265.12,265.12,22
08/09/2001,11:19,264.61,264.61,264.61,264.61,371
08/09/2001,11:21,264.61,264.61,264.61,264.61,109
08/09/2001,11:22,264.43,264.43,264.43,264.43,371
08/09/2001,11:25,265.12,265.12,264.61,264.61,153
08/09/2001,11:29,265.07,265.07,265.07,265.07,87
08/09/2001,11:30,265.67,265.67,265.67,265.67,371
08/09/2001,11:31,265.85,265.85,265.3,265.3,611
08/09/2001,11:32,265.85,265.85,265.85,265.85,44
08/09/2001,11:38,266.08,266.08,266.08,266.08,87
08/09/2001,11:39,266.22,266.22,266.22,266.22,22
08/09/2001,11:40,266.22,266.22,266.22,266.22,415
08/09/2001,11:42,265.99,265.99,265.99,265.99,22
08/09/2001,11:43,265.81,265.81,265.81,265.81,393
08/09/2001,11:47,265.16,265.16,265.16,265.16,175
08/09/2001,11:48,264.02,264.02,264.02,264.02,22
08/09/2001,11:49,263.97,263.97,263.97,263.97,44
08/09/2001,11:51,263.47,263.47,263.47,263.47,175
08/09/2001,11:59,264.02,264.02,264.02,264.02,262
08/09/2001,12:02,263.88,263.88,263.88,263.88,240
08/09/2001,12:04,263.93,263.93,263.93,263.93,7638
08/09/2001,12:05,263.93,263.93,263.93,263.93,436
08/09/2001,12:08,263.7,263.7,263.7,263.7,240
08/09/2001,12:21,263.88,263.88,263.88,263.88,240
08/09/2001,12:25,263.88,263.88,263.88,263.88,240
08/09/2001,12:30,263.93,263.93,263.93,263.93,1091
08/09/2001,12:32,263.79,263.79,263.42,263.42,458
08/09/2001,12:34,263.47,263.47,263.47,263.47,44
08/09/2001,12:36,263.93,263.93,263.93,263.93,873
08/09/2001,12:37,263.93,263.93,263.93,263.93,873
08/09/2001,12:38,263.93,263.93,263.93,263.93,12003
08/09/2001,12:39,263.93,263.93,263.93,263.93,22
08/09/2001,12:40,264.52,264.52,264.52,264.52,175
08/09/2001,12:41,264.57,264.57,263.88,263.88,284
08/09/2001,12:43,264.39,264.39,264.39,264.39,5456
08/09/2001,12:44,264.39,264.39,264.39,264.39,10912
08/09/2001,12:45,264.61,264.61,264.39,264.39,240
08/09/2001,12:46,264.39,264.39,264.39,264.39,1484
08/09/2001,12:47,264.39,264.39,264.39,264.39,109
08/09/2001,12:49,264.39,264.39,264.39,264.39,5456
08/09/2001,12:52,264.75,264.75,264.75,264.75,175
08/09/2001,12:53,264.39,264.39,264.39,264.39,3274
08/09/2001,12:54,264.39,264.39,264.39,264.39,44
08/09/2001,12:57,264.39,264.39,264.39,264.39,22
08/09/2001,13:04,264.25,264.39,264.25,264.39,2357
08/09/2001,13:05,264.39,264.39,264.39,264.39,2597
08/09/2001,13:09,264.39,264.39,264.39,264.39,22
08/09/2001,13:10,264.39,264.39,264.39,264.39,677
08/09/2001,13:11,264.84,264.84,264.61,264.61,4780
08/09/2001,13:12,264.61,264.61,264.61,264.61,4780
08/09/2001,13:13,264.39,264.39,264.39,264.39,5456
08/09/2001,13:14,264.48,264.48,264.48,264.48,7638
08/09/2001,13:15,264.61,264.61,264.61,264.61,1244
08/09/2001,13:20,265.39,265.39,265.39,265.39,175
08/09/2001,13:25,265.81,265.81,265.81,265.81,175
08/09/2001,13:27,265.3,265.3,265.3,265.3,22
08/09/2001,13:28,265.3,265.3,265.3,265.3,153
08/09/2001,13:31,264.98,264.98,264.98,264.98,175
08/09/2001,13:33,265.21,265.21,265.21,265.21,10912
08/09/2001,13:35,265.67,265.94,265.67,265.94,65
08/09/2001,13:37,265.94,265.94,265.94,265.94,44
08/09/2001,13:38,265.94,265.94,265.94,265.94,87
08/09/2001,13:40,265.49,265.49,265.49,265.49,175
08/09/2001,13:43,265.53,265.53,265.53,265.53,175
08/09/2001,13:48,265.81,265.81,265.35,265.35,175
08/09/2001,13:51,264.98,264.98,264.8,264.8,240
08/09/2001,13:52,264.61,264.61,264.61,264.61,2182
08/09/2001,13:55,263.97,263.97,263.97,263.97,327
08/09/2001,13:57,264.06,264.06,264.06,264.06,131
08/09/2001,14:01,264.02,264.02,264.02,264.02,131
08/09/2001,14:03,263.97,263.97,263.97,263.97,742
08/09/2001,14:06,263.47,263.51,263.47,263.51,196
08/09/2001,14:10,264.06,264.71,264.06,264.16,5783
08/09/2001,14:11,264.71,264.94,264.71,264.94,1397
08/09/2001,14:12,264.94,264.94,264.71,264.71,546
08/09/2001,14:20,265.94,265.94,265.94,265.94,153
08/09/2001,14:21,265.94,265.94,265.76,265.76,306
08/09/2001,14:22,265.49,265.49,265.49,265.49,458
08/09/2001,14:23,264.94,264.94,264.94,264.94,1091
08/09/2001,14:26,264.2,264.2,264.2,264.2,109
08/09/2001,14:27,264.61,264.61,264.61,264.61,458
08/09/2001,14:28,264.2,264.2,264.2,264.2,327
08/09/2001,14:29,264.16,264.16,264.16,264.16,546
08/09/2001,14:30,264.16,264.16,264.16,264.16,546
08/09/2001,14:32,264.2,264.2,264.2,264.2,7638
08/09/2001,14:33,263.7,263.7,263.7,263.7,218
08/09/2001,14:35,263.74,263.74,263.74,263.74,240
08/09/2001,14:36,263.74,263.74,263.7,263.7,458
08/09/2001,14:37,263.56,263.56,263.56,263.56,458
08/09/2001,14:42,263.38,263.38,263.38,263.38,458
08/09/2001,14:43,263.38,263.38,263.38,263.38,218
08/09/2001,14:47,262.87,262.87,262.87,262.87,327
08/09/2001,14:50,263.19,263.19,263.19,263.19,22
08/09/2001,14:54,263.15,263.15,263.15,263.15,327
08/09/2001,14:55,263.24,263.24,263.24,263.24,218
08/09/2001,14:57,262.6,262.6,262.6,262.6,44
08/09/2001,15:01,263.74,263.74,263.74,263.74,327
08/09/2001,15:02,264.06,264.06,264.06,264.06,22
08/09/2001,15:05,264.16,264.16,264.16,264.16,240
08/09/2001,15:07,263.47,263.7,263.47,263.7,6787
08/09/2001,15:08,263.47,263.47,263.47,263.47,4365
08/09/2001,15:10,264.16,264.16,263.7,263.7,10912
08/09/2001,15:12,264.25,264.25,264.25,264.25,109
08/09/2001,15:16,263.79,263.79,263.79,263.79,240
08/09/2001,15:17,263.97,263.97,263.97,263.97,196
08/09/2001,15:22,264.06,264.06,264.06,264.06,415
08/09/2001,15:27,264.06,264.06,264.06,264.06,22
08/09/2001,15:29,264.02,264.02,264.02,264.02,415
08/09/2001,15:37,263.93,263.93,263.93,263.93,175
08/09/2001,15:41,263.93,263.93,263.93,263.93,218
08/09/2001,15:42,264.06,264.06,264.06,264.06,175
08/09/2001,15:45,264.29,264.29,263.61,263.61,65
08/09/2001,15:50,263.84,264.34,263.84,264.34,742
08/09/2001,15:52,264.39,264.39,264.39,264.39,786
08/09/2001,15:53,264.16,264.16,264.16,264.16,9908
08/09/2001,15:54,264.39,264.39,264.39,264.39,1309
08/09/2001,15:56,264.39,264.39,264.39,264.39,44
08/09/2001,15:58,264.75,264.75,264.75,264.75,22
08/10/2001,09:43,268.69,268.69,268.69,268.69,44
08/10/2001,09:44,268.92,268.92,268.92,268.92,109
08/10/2001,09:45,269.43,269.43,269.43,269.43,22
08/10/2001,09:46,268.97,268.97,268.97,268.97,44
08/10/2001,09:47,268.97,268.97,268.97,268.97,2139
08/10/2001,09:48,268.97,268.97,268.97,268.97,131
08/10/2001,09:49,269.88,269.88,269.88,269.88,436
08/10/2001,09:50,270.11,270.11,269.65,269.65,2553
08/10/2001,09:51,270.57,270.57,270.57,270.57,6547
08/10/2001,09:58,269.01,269.01,269.01,269.01,1309
08/10/2001,09:59,269.01,269.01,269.01,269.01,873
08/10/2001,10:00,268.97,268.97,268.97,268.97,109
08/10/2001,10:01,268.74,268.74,268.74,268.74,5456
08/10/2001,10:03,268.97,268.97,268.97,268.97,524
08/10/2001,10:04,268.97,268.97,268.97,268.97,873
08/10/2001,10:05,269.06,269.06,269.06,269.06,349
08/10/2001,10:07,268.37,269.06,268.37,269.06,240
08/10/2001,10:10,268.28,268.28,268.28,268.28,5456
08/10/2001,10:11,269.06,269.06,269.06,269.06,87
08/10/2001,10:17,267.55,267.55,267.55,267.55,44
08/10/2001,10:20,267.46,267.5,267.46,267.5,218
08/10/2001,10:21,266.45,266.45,266.45,266.45,87
08/10/2001,10:22,266.45,266.45,266.45,266.45,218
08/10/2001,10:24,267.55,267.55,267.55,267.55,1048
08/10/2001,10:41,267.96,267.96,267.96,267.96,22
08/10/2001,10:48,268.01,268.01,268.01,268.01,218
08/10/2001,10:51,268.01,268.01,268.01,268.01,22
08/10/2001,10:54,268.05,268.05,268.05,268.05,218
08/10/2001,10:55,268.05,268.05,268.05,268.05,4081
08/10/2001,10:56,268.05,268.05,268.05,268.05,2117
08/10/2001,11:12,266.03,266.03,266.03,266.03,349
08/10/2001,11:13,266.03,266.03,266.03,266.03,218
08/10/2001,11:17,267,267,267,267,2903
08/10/2001,11:18,268.01,268.01,268.01,268.01,44
08/10/2001,11:40,267.36,267.36,267.36,267.36,22
08/10/2001,11:43,268.33,268.33,268.33,268.33,22
08/10/2001,11:58,267.91,267.91,267.91,267.91,44
08/10/2001,12:08,266.72,266.72,266.72,266.72,22
08/10/2001,12:10,267.87,267.87,267.87,267.87,65
08/10/2001,12:27,267.87,267.87,267.87,267.87,22
08/10/2001,12:28,268.01,268.01,268.01,268.01,87
08/10/2001,12:32,268.01,268.01,268.01,268.01,44
08/10/2001,12:35,267.87,267.87,267.87,267.87,44
08/10/2001,12:44,267.87,267.87,267.87,267.87,65
08/10/2001,12:48,267.78,267.78,267.78,267.78,1746
08/10/2001,12:49,267.78,267.78,267.46,267.78,677
08/10/2001,12:54,267.59,267.59,267.59,267.59,65
08/10/2001,12:56,267.59,267.59,267.59,267.59,218
08/10/2001,13:06,268.05,268.05,268.05,268.05,175
08/10/2001,13:07,268.33,268.33,268.33,268.33,371
08/10/2001,13:09,268.46,268.46,268.46,268.46,2182
08/10/2001,13:11,268.46,268.46,268.46,268.46,2182
08/10/2001,13:13,268.51,268.51,268.51,268.51,4365
08/10/2001,13:16,269.15,269.15,269.15,269.15,22
08/10/2001,13:20,267.82,267.82,267.82,267.82,22
08/10/2001,13:22,268.05,268.05,268.05,268.05,698
08/10/2001,13:23,267.91,267.91,267.91,267.91,2182
08/10/2001,13:25,268.42,268.42,268.42,268.42,10912
08/10/2001,13:27,269.24,269.24,269.24,269.24,2182
08/10/2001,13:30,268.97,268.97,268.97,268.97,44
08/10/2001,13:31,269.7,269.7,269.7,269.7,218
08/10/2001,13:32,269.93,269.93,269.93,269.93,218
08/10/2001,13:33,269.93,269.93,269.93,269.93,1091
08/10/2001,13:35,270.02,270.02,270.02,270.02,44
08/10/2001,13:36,270.25,270.25,270.25,270.25,22
08/10/2001,13:37,269.88,270.07,269.65,269.65,2444
08/10/2001,13:41,269.98,269.98,269.98,269.98,109
08/10/2001,13:44,269.98,269.98,269.98,269.98,44
08/10/2001,13:45,269.33,269.33,269.33,269.33,1440
08/10/2001,13:46,269.29,269.29,269.29,269.29,1091
08/10/2001,13:47,269.29,269.43,269.29,269.43,1768
08/10/2001,13:48,269.29,269.29,269.29,269.29,196
08/10/2001,13:55,270.34,270.34,270.34,270.34,218
08/10/2001,13:59,271.49,271.49,271.49,271.49,873
08/10/2001,14:02,271.44,271.44,271.44,271.44,218
08/10/2001,14:03,271.44,271.44,271.44,271.44,218
08/10/2001,14:04,270.89,270.89,270.89,270.89,1419
08/10/2001,14:07,270.43,270.43,270.43,270.43,22
08/10/2001,14:09,270.8,270.8,270.8,270.8,10912
08/10/2001,14:11,270.71,270.71,270.71,270.71,10912
08/10/2001,14:13,270.57,270.57,270.57,270.57,9908
08/10/2001,14:14,270.53,270.53,270.53,270.53,436
08/10/2001,14:18,270.11,270.11,270.11,270.11,22
08/10/2001,14:27,271.03,271.03,271.03,271.03,109
08/10/2001,14:30,271.03,271.03,271.03,271.03,327
08/10/2001,14:39,270.57,270.57,270.57,270.57,218
08/10/2001,14:44,268.78,268.78,268.78,268.78,175
08/10/2001,14:45,269.7,269.7,269.7,269.7,22
08/10/2001,14:48,270.07,270.07,269.65,269.65,196
08/10/2001,15:07,269.43,269.43,269.43,269.43,44
08/10/2001,15:35,269.1,269.1,269.1,269.1,218
08/10/2001,15:37,268.51,268.51,268.51,268.51,2182
08/10/2001,15:48,268.05,268.05,268.05,268.05,1091
08/10/2001,15:49,268.05,268.05,268.05,268.05,4365
08/10/2001,15:52,268.28,268.28,268.28,268.28,196
08/10/2001,15:56,268.05,268.05,268.05,268.05,44
08/10/2001,15:58,267.82,268.05,267.82,268.05,65
08/10/2001,15:59,268.05,268.05,268.05,268.05,44
08/13/2001,09:42,266.72,266.72,266.72,266.72,2182
08/13/2001,09:44,266.45,266.45,266.45,266.45,655
08/13/2001,09:45,266.68,266.68,266.68,266.68,218
08/13/2001,09:46,266.68,266.68,266.68,266.68,65
08/13/2001,09:49,267.13,267.13,267.13,267.13,44
08/13/2001,09:53,267.82,267.82,267.82,267.82,44
08/13/2001,09:56,269.24,269.24,269.24,269.24,44
08/13/2001,10:01,268.51,268.51,268.51,268.51,22
08/13/2001,10:02,268.51,268.51,268.51,268.51,22
08/13/2001,10:03,268.19,268.19,268.19,268.19,109
08/13/2001,10:04,268.42,268.42,268.42,268.42,22
08/13/2001,10:23,268.42,268.42,268.42,268.42,22
08/13/2001,10:26,268.55,268.55,268.55,268.55,436
08/13/2001,10:27,268.46,268.46,268.46,268.46,1746
08/13/2001,10:32,266.68,266.68,266.68,266.68,3317
08/13/2001,10:37,267.59,267.59,267.59,267.59,1746
08/13/2001,10:45,267.59,267.59,267.59,267.59,1528
08/13/2001,11:08,267.13,267.13,267.13,267.13,2182
08/13/2001,11:09,266.91,266.91,266.91,266.91,8730
08/13/2001,11:22,266.45,266.45,266.45,266.45,109
08/13/2001,11:23,266.68,266.68,266.68,266.68,22
08/13/2001,11:27,265.81,265.81,265.81,265.81,22
08/13/2001,11:29,266.49,266.49,266.49,266.49,44
08/13/2001,11:30,265.81,265.81,265.81,265.81,44
08/13/2001,11:34,265.76,265.76,265.76,265.76,218
08/13/2001,11:54,265.99,265.99,265.99,265.99,22
08/13/2001,12:12,265.62,265.62,265.62,265.62,567
08/13/2001,12:26,266.36,266.36,266.36,266.36,22
08/13/2001,12:27,266.36,266.36,266.36,266.36,65
08/13/2001,12:29,265.9,265.9,265.9,265.9,1091
08/13/2001,12:35,266.22,266.22,266.22,266.22,218
08/13/2001,12:46,265.53,265.53,265.53,265.53,44
08/13/2001,13:00,264.11,264.11,264.11,264.11,44
08/13/2001,13:02,263.93,263.93,263.93,263.93,262
08/13/2001,13:06,265.12,265.12,265.12,265.12,109
08/13/2001,13:07,264.75,264.75,264.75,264.75,1091
08/13/2001,13:13,264.84,264.84,264.84,264.84,567
08/13/2001,13:24,265.76,265.76,265.76,265.76,655
08/13/2001,13:58,266.26,266.26,266.26,266.26,436
08/13/2001,14:00,266.22,266.22,266.22,266.22,218
08/13/2001,14:01,266.17,266.17,266.17,266.17,218
08/13/2001,14:05,266.08,266.08,266.08,266.08,44
08/13/2001,14:31,266.22,266.22,266.22,266.22,22
08/13/2001,14:36,265.76,265.76,265.35,265.35,240
08/13/2001,14:58,267.73,267.73,267.73,267.73,22
08/13/2001,15:22,267.27,267.27,267.27,267.27,218
08/13/2001,15:25,265.85,265.85,265.85,265.85,22
08/13/2001,15:28,265.85,265.85,265.85,265.85,22
08/13/2001,15:37,266.45,266.45,266.45,266.45,22
08/13/2001,15:41,266.63,266.63,266.63,266.63,44
08/13/2001,15:50,265.26,265.76,265.26,265.76,131
08/13/2001,15:53,265.58,265.58,265.58,265.58,44
08/13/2001,15:59,265.76,265.76,265.58,265.58,5500
08/14/2001,09:36,266.03,266.03,266.03,266.03,109
08/14/2001,09:37,268.05,268.05,268.05,268.05,2182
08/14/2001,09:42,267.87,267.87,267.36,267.36,11130
08/14/2001,09:51,267.78,267.78,267.78,267.78,22
08/14/2001,09:54,267.82,267.82,267.82,267.82,218
08/14/2001,09:55,268.42,268.42,268.42,268.42,65
08/14/2001,09:57,268.05,268.1,268.05,268.1,11021
08/14/2001,10:01,267.96,267.96,267.96,267.96,44
08/14/2001,10:02,267.96,267.96,267.96,267.96,22
08/14/2001,10:09,266.4,266.4,266.4,266.4,22
08/14/2001,10:24,266.13,266.13,266.13,266.13,218
08/14/2001,10:25,266.13,266.13,266.13,266.13,349
08/14/2001,10:30,265.99,265.99,265.99,265.99,1746
08/14/2001,10:32,266.22,266.22,266.22,266.22,65
08/14/2001,10:42,266.77,266.77,266.77,266.77,44
08/14/2001,10:46,266.68,266.68,266.68,266.68,22
08/14/2001,10:52,266.13,266.13,266.13,266.13,65
08/14/2001,10:54,265.99,265.99,265.99,265.99,65
08/14/2001,11:00,265.48,265.48,265.44,265.44,589
08/14/2001,11:02,265.94,265.94,265.76,265.76,306
08/14/2001,11:03,265.76,265.76,265.76,265.76,917
08/14/2001,11:04,265.76,265.76,265.76,265.76,44
08/14/2001,11:17,265.76,266.13,265.76,265.76,10978
08/14/2001,11:22,265.76,265.76,265.76,265.76,1091
08/14/2001,11:28,266.4,266.4,266.4,266.4,44
08/14/2001,11:34,266.54,266.54,266.54,266.54,10912
08/14/2001,11:39,267.04,267.04,267.04,267.04,5456
08/14/2001,11:42,267.32,267.32,267.32,267.32,44
08/14/2001,11:46,266.91,266.91,266.91,266.91,44
08/14/2001,11:51,266.91,266.91,266.91,266.91,153
08/14/2001,11:54,266.49,266.58,266.49,266.58,415
08/14/2001,12:05,266.22,266.22,266.22,266.22,3274
08/14/2001,12:07,265.62,265.62,265.62,265.62,22
08/14/2001,12:29,267.04,267.04,267.04,267.04,218
08/14/2001,12:57,265.76,265.76,265.76,265.76,65
08/14/2001,12:58,265.76,265.76,265.76,265.76,65
08/14/2001,13:06,265.62,265.62,265.62,265.62,109
08/14/2001,13:10,265.71,265.71,265.71,265.71,22
08/14/2001,13:13,265.71,265.71,265.71,265.71,22
08/14/2001,13:21,265.62,265.62,265.62,265.62,22
08/14/2001,13:34,265.62,265.71,265.62,265.71,109
08/14/2001,13:35,265.53,265.53,265.53,265.53,1004
08/14/2001,13:44,265.53,265.53,265.53,265.53,44
08/14/2001,13:46,265.39,265.39,265.39,265.39,436
08/14/2001,14:21,266.54,266.54,266.54,266.54,22
08/14/2001,14:26,266.91,266.91,266.91,266.91,218
08/14/2001,14:27,266.91,266.91,266.91,266.91,436
08/14/2001,14:31,266.49,266.49,266.49,266.49,22
08/14/2001,14:36,266.77,266.77,266.77,266.77,44
08/14/2001,14:48,268.05,268.05,268.05,268.05,44
08/14/2001,14:49,267.87,267.87,267.87,267.87,22
08/14/2001,14:51,267.82,267.82,267.82,267.82,1550
08/14/2001,14:54,268.14,268.14,268.14,268.14,22
08/14/2001,14:57,268.33,268.33,268.33,268.33,436
08/14/2001,15:00,268.97,268.97,268.97,268.97,218
08/14/2001,15:01,268.88,268.97,268.88,268.97,2204
08/14/2001,15:03,268.88,268.88,268.88,268.88,1091
08/14/2001,15:05,269.15,269.15,269.15,269.15,22
08/14/2001,15:06,269.1,269.1,269.1,269.1,196
08/14/2001,15:07,268.51,268.51,268.51,268.51,65
08/14/2001,15:12,268.51,268.51,268.51,268.51,218
08/14/2001,15:13,268.51,268.51,268.51,268.51,546
08/14/2001,15:16,268.51,268.51,268.51,268.51,764
08/14/2001,15:24,269.1,269.1,269.1,269.1,22
08/14/2001,15:35,268.74,268.74,268.74,268.74,1091
08/14/2001,15:46,268.78,268.78,268.78,268.78,218
08/14/2001,15:47,268.83,268.83,268.83,268.83,22
08/14/2001,15:52,268.97,268.97,268.97,268.97,131
08/14/2001,15:55,268.97,268.97,268.97,268.97,1746
08/14/2001,15:56,268.97,268.97,268.97,268.97,1921
08/14/2001,15:58,268.92,268.97,268.92,268.97,1637
08/14/2001,15:59,268.97,268.97,268.97,268.97,982
08/15/2001,09:41,272.4,272.4,272.4,272.4,655
08/15/2001,09:42,270.8,270.8,270.8,270.8,131
08/15/2001,09:43,271.72,271.72,271.72,271.72,3274
08/15/2001,09:45,272.4,272.4,272.4,272.4,1091
08/15/2001,09:47,271.72,273.55,271.72,273.55,10999
08/15/2001,09:48,274.47,274.47,273.69,273.69,2728
08/15/2001,09:49,273.64,275.47,273.64,274.01,2553
08/15/2001,09:50,274.01,274.01,274.01,274.01,87
08/15/2001,09:52,273.87,273.87,273.87,273.87,65
08/15/2001,09:53,274.24,274.47,274.24,274.47,5893
08/15/2001,09:54,274.65,274.65,274.65,274.65,1309
08/15/2001,09:55,274.15,274.15,274.15,274.15,218
08/15/2001,09:56,274.01,274.01,274.01,274.01,1637
08/15/2001,09:57,274.01,274.01,274.01,274.01,22
08/15/2001,09:58,273.82,274.01,273.82,274.01,327
08/15/2001,09:59,274.7,274.7,274.7,274.7,655
08/15/2001,10:04,274.24,274.24,274.24,274.24,436
08/15/2001,10:05,274.7,274.92,274.7,274.92,1309
08/15/2001,10:07,274.92,274.92,274.92,274.92,109
08/15/2001,10:09,275.47,275.47,275.47,275.47,1375
08/15/2001,10:10,275.61,275.61,275.47,275.47,1550
08/15/2001,10:11,275.57,275.84,275.57,275.84,1550
08/15/2001,10:12,275.84,275.84,275.84,275.84,1091
08/15/2001,10:13,276.25,276.25,276.25,276.25,109
08/15/2001,10:16,275.61,275.61,275.38,275.38,546
08/15/2001,10:17,275.38,275.38,275.11,275.11,44
08/15/2001,10:19,274.51,274.51,274.51,274.51,22
08/15/2001,10:22,274.92,274.92,274.92,274.92,218
08/15/2001,10:23,275.34,275.61,275.06,275.61,2466
08/15/2001,10:24,275.79,275.79,275.79,275.79,22
08/15/2001,10:25,275.84,275.84,275.84,275.84,1091
08/15/2001,10:26,275.34,275.61,275.34,275.61,3339
08/15/2001,10:29,275.61,275.61,275.61,275.61,3274
08/15/2001,10:30,274.7,274.7,274.7,274.7,218
08/15/2001,10:33,273.92,273.92,273.92,273.92,44
08/15/2001,10:36,275.02,275.02,275.02,275.02,22
08/15/2001,10:37,274.47,274.47,274.47,274.47,153
08/15/2001,10:38,275.43,275.43,275.43,275.43,22
08/15/2001,10:40,275.93,275.93,275.93,275.93,65
08/15/2001,10:41,275.98,275.98,275.98,275.98,436
08/15/2001,10:42,275.84,275.84,275.84,275.84,218
08/15/2001,10:46,274.92,274.92,274.92,274.92,44
08/15/2001,10:48,274.6,274.6,274.6,274.6,6547
08/15/2001,10:55,275.57,275.57,274.88,275.43,436
08/15/2001,10:57,274.7,274.7,274.7,274.7,218
08/15/2001,11:02,275.29,275.29,275.29,275.29,44
08/15/2001,11:05,275.47,275.47,274.7,274.7,87
08/15/2001,11:07,275.7,275.7,275.7,275.7,22
08/15/2001,11:09,275.93,275.93,275.93,275.93,22
08/15/2001,11:14,275.84,275.98,275.84,275.98,1528
08/15/2001,11:15,276.53,276.53,276.53,276.53,109
08/15/2001,11:17,276.76,276.76,276.76,276.76,22
08/15/2001,11:22,276.53,276.53,276.53,276.53,22
08/15/2001,11:26,276.53,276.53,276.53,276.53,2532
08/15/2001,11:28,275.66,275.66,275.66,275.66,218
08/15/2001,11:30,275.84,275.84,275.84,275.84,3274
08/15/2001,11:31,275.38,275.38,275.38,275.38,2182
08/15/2001,11:32,275.38,275.38,275.38,275.38,87
08/15/2001,11:35,275.38,275.38,275.38,275.38,2182
08/15/2001,11:36,275.24,275.24,275.24,275.24,109
08/15/2001,11:38,275.24,275.24,275.24,275.24,2182
08/15/2001,11:42,274.92,274.92,274.92,274.92,1637
08/15/2001,11:44,274.92,274.92,274.92,274.92,44
08/15/2001,11:46,275.79,275.79,275.79,275.79,22
08/15/2001,11:50,274.47,274.47,274.47,274.47,218
08/15/2001,11:53,274.28,274.28,274.28,274.28,218
08/15/2001,11:56,274.88,274.88,274.88,274.88,22
08/15/2001,11:58,274.88,274.88,274.88,274.88,1091
08/15/2001,12:05,274.92,274.92,274.92,274.92,2292
08/15/2001,12:08,275.24,275.24,275.24,275.24,22
08/15/2001,12:27,274.7,274.7,274.7,274.7,10912
08/15/2001,12:34,274.83,274.83,274.83,274.83,22
08/15/2001,12:37,274.01,274.01,274.01,274.01,218
08/15/2001,12:38,273.82,273.96,273.82,273.96,65
08/15/2001,12:39,273.96,273.96,273.78,273.78,109
08/15/2001,12:40,273.96,273.96,273.87,273.87,65
08/15/2001,12:41,273.78,273.87,273.78,273.87,87
08/15/2001,12:42,273.78,273.87,273.78,273.87,44
08/15/2001,12:46,273.96,273.96,273.96,273.96,87
08/15/2001,12:48,273.96,273.96,273.96,273.96,87
08/15/2001,12:49,273.96,273.96,273.96,273.96,22
08/15/2001,12:56,273.96,273.96,273.96,273.96,65
08/15/2001,12:57,273.92,273.92,273.92,273.92,22
08/15/2001,12:58,273.96,273.96,273.96,273.96,22
08/15/2001,13:01,274.01,274.01,274.01,274.01,655
08/15/2001,13:17,273.87,273.87,273.87,273.87,109
08/15/2001,13:23,274.01,274.01,274.01,274.01,22
08/15/2001,13:29,274.01,274.01,274.01,274.01,2182
08/15/2001,13:30,273.87,273.87,273.87,273.87,65
08/15/2001,13:31,274.24,274.24,274.24,274.24,436
08/15/2001,13:39,274.47,274.47,274.47,274.47,2182
08/15/2001,13:42,274.7,274.7,274.7,274.7,44
08/15/2001,13:43,274.7,274.7,274.7,274.7,44
08/15/2001,13:46,275.38,275.38,275.38,275.38,218
08/15/2001,13:47,275.29,275.29,275.29,275.29,218
08/15/2001,13:49,275.38,275.38,275.38,275.38,436
08/15/2001,13:56,275.84,275.84,275.84,275.84,1091
08/15/2001,13:57,275.84,276.39,275.84,276.39,1113
08/15/2001,14:01,275.47,275.84,275.47,275.84,1550
08/15/2001,14:02,276.07,276.07,276.07,276.07,21824
08/15/2001,14:03,277.22,279.05,277.22,279.05,11130
08/15/2001,14:04,279.51,279.51,279.51,279.51,327
08/15/2001,14:05,280.42,281.93,279.51,281.93,7791
08/15/2001,14:06,281.8,281.8,281.8,281.8,1091
08/15/2001,14:07,280.01,282.26,280.01,280.01,5238
08/15/2001,14:08,281.57,281.57,281.57,281.57,2837
08/15/2001,14:11,281.75,282.71,281.38,282.71,1222
08/15/2001,14:12,282.48,282.48,282.48,282.48,3274
08/15/2001,14:13,282.07,282.07,282.07,282.07,4518
08/15/2001,14:14,282.26,282.26,282.26,282.26,436
08/15/2001,14:15,282.26,282.26,282.12,282.26,807
08/15/2001,14:16,282.35,282.35,282.35,282.35,327
08/15/2001,14:17,282.12,282.12,282.12,282.12,1964
08/15/2001,14:18,282.71,282.71,281.93,281.93,6547
08/15/2001,14:20,282.71,282.71,281.89,282.71,5543
08/15/2001,14:21,281.89,282.99,281.89,282.99,196
08/15/2001,14:22,282.71,283.63,282.71,283.63,7857
08/15/2001,14:23,284.09,284.09,283.17,283.63,17787
08/15/2001,14:24,285.05,285.19,284.55,284.64,502
08/15/2001,14:25,285.46,285.46,285.46,285.46,22
08/15/2001,14:26,285,285.23,285,285.23,1702
08/15/2001,14:27,285.23,285.23,285,285,1964
08/15/2001,14:28,285.28,285.55,285.28,285.28,14317
08/15/2001,14:29,285.55,286.56,285.55,286.38,589
08/15/2001,14:30,286.01,286.61,286.01,286.61,480
08/15/2001,14:31,286.79,286.79,286.61,286.61,938
08/15/2001,14:32,286.61,286.61,286.61,286.61,109
08/15/2001,14:33,286.61,287.3,286.61,286.61,327
08/15/2001,14:34,286.65,287.3,286.65,287.3,2248
08/15/2001,14:35,286.61,286.61,286.61,286.61,65
08/15/2001,14:36,286.84,286.84,286.84,286.84,1091
08/15/2001,14:37,286.75,287.3,286.75,287.3,2422
08/15/2001,14:38,287.52,287.52,287.52,287.52,218
08/15/2001,14:39,287.52,287.52,287.52,287.52,218
08/15/2001,14:42,288.12,288.12,287.75,287.75,349
08/15/2001,14:43,287.94,287.94,287.75,287.75,1113
08/15/2001,14:44,287.52,288.07,287.52,288.07,1135
08/15/2001,14:45,287.07,287.07,286.52,286.52,11349
08/15/2001,14:46,286.2,286.61,286.06,286.61,1855
08/15/2001,14:47,286.61,286.61,286.61,286.61,218
08/15/2001,14:48,286.38,286.38,286.29,286.29,2575
08/15/2001,14:49,286.24,286.24,286.24,286.24,873
08/15/2001,14:50,286.33,286.47,286.33,286.47,458
08/15/2001,14:51,287.07,287.07,287.07,287.07,2292
08/15/2001,14:52,287.07,287.3,287.07,287.3,1528
08/15/2001,14:55,287.07,287.3,287.07,287.3,218
08/15/2001,14:56,286.84,286.84,286.61,286.61,1091
08/15/2001,14:58,286.61,286.61,285.92,285.92,2204
08/15/2001,15:00,285.97,285.97,285.97,285.97,22
08/15/2001,15:01,285.97,286.15,285.97,286.15,2204
08/15/2001,15:03,286.61,286.61,286.61,286.61,436
08/15/2001,15:04,287.02,287.02,287.02,287.02,44
08/15/2001,15:07,286.61,286.61,286.61,286.61,44
08/15/2001,15:08,286.61,286.61,286.61,286.61,3274
08/15/2001,15:09,286.2,286.2,286.2,286.2,131
08/15/2001,15:14,286.88,286.88,286.88,286.88,109
08/15/2001,15:16,286.1,286.1,286.1,286.1,22
08/15/2001,15:17,286.61,286.61,286.61,286.61,218
08/15/2001,15:21,287.07,287.07,287.07,287.07,436
08/15/2001,15:22,286.61,286.61,286.61,286.61,655
08/15/2001,15:23,286.84,286.84,286.84,286.84,22
08/15/2001,15:25,286.38,286.38,286.38,286.38,44
08/15/2001,15:26,285.92,285.92,285.92,285.92,65
08/15/2001,15:27,285.92,286.33,285.92,286.33,5631
08/15/2001,15:30,286.2,286.2,286.2,286.2,2182
08/15/2001,15:31,286.15,286.15,286.15,286.15,1048
08/15/2001,15:34,285.83,286.33,285.83,285.88,65
08/15/2001,15:35,286.38,286.38,286.33,286.33,1091
08/15/2001,15:41,286.97,286.97,286.88,286.88,2248
08/15/2001,15:42,286.88,287.11,286.88,287.11,6547
08/15/2001,15:44,286.79,287.02,286.79,287.02,4583
08/15/2001,15:45,286.97,287.16,286.97,287.16,2292
08/15/2001,15:46,287.75,287.75,287.75,287.75,2182
08/15/2001,15:48,288.58,288.58,288.17,288.17,2510
08/15/2001,15:49,288.62,288.67,288.62,288.67,2444
08/15/2001,15:50,287.89,287.89,287.89,287.89,109
08/15/2001,15:51,288.58,288.58,288.21,288.21,2292
08/15/2001,15:52,288.21,288.21,288.21,288.21,3274
08/15/2001,15:53,287.75,287.75,287.75,287.75,44
08/15/2001,15:54,287.89,287.89,287.89,287.89,175
08/15/2001,15:56,288.44,288.44,288.44,288.44,2182
08/15/2001,15:59,287.34,287.39,287.34,287.39,415
08/16/2001,09:37,288.53,288.53,287.2,287.2,1091
08/16/2001,09:38,287.11,287.52,286.84,287.52,655
08/16/2001,09:39,288.44,288.44,288.21,288.21,2292
08/16/2001,09:40,287.52,288.67,287.52,288.67,2422
08/16/2001,09:41,288.67,288.67,288.62,288.67,11916
08/16/2001,09:42,288.62,288.85,288.62,288.85,349
08/16/2001,09:43,288.81,288.81,288.81,288.81,2182
08/16/2001,09:44,288.67,289.95,288.67,288.67,502
08/16/2001,09:45,288.67,288.67,288.67,288.67,436
08/16/2001,09:46,287.52,287.57,287.52,287.57,1091
08/16/2001,09:47,286.61,286.61,286.61,286.61,65
08/16/2001,09:48,287.3,287.3,286.84,286.84,4365
08/16/2001,09:49,286.43,286.43,286.43,286.43,546
08/16/2001,09:50,286.15,286.38,285.1,285.1,8861
08/16/2001,09:51,285,285,285,285,87
08/16/2001,09:52,285.97,285.97,285.97,285.97,22
08/16/2001,09:53,285.51,286.84,285.51,286.84,655
08/16/2001,09:54,285.65,285.83,285.65,285.83,131
08/16/2001,09:55,287.3,287.48,287.3,287.48,2204
08/16/2001,09:56,287.3,287.3,287.3,287.3,1091
08/16/2001,09:59,284.55,286.15,284.55,286.15,458
08/16/2001,10:00,285,285,285,285,1746
08/16/2001,10:02,285.1,285.1,285.1,285.1,1091
08/16/2001,10:07,285.69,285.69,285.69,285.69,218
08/16/2001,10:08,285,285,285,285,3274
08/16/2001,10:09,285.23,285.23,285.23,285.23,22
08/16/2001,10:10,284.09,284.09,284.09,284.09,65
08/16/2001,10:12,283.63,283.63,283.63,283.63,109
08/16/2001,10:14,282.9,282.94,282.71,282.71,2422
08/16/2001,10:15,283.72,283.72,283.08,283.08,3405
08/16/2001,10:16,283.72,285.33,283.22,285.33,109
08/16/2001,10:17,283.63,283.63,283.63,283.63,109
08/16/2001,10:18,284.09,284.09,284.09,284.09,5456
08/16/2001,10:19,282.26,282.26,282.03,282.03,3492
08/16/2001,10:22,282.26,282.3,282.26,282.3,87
08/16/2001,10:25,283.03,283.03,283.03,283.03,218
08/16/2001,10:26,282.48,282.48,282.48,282.48,6547
08/16/2001,10:29,282.07,282.07,282.07,282.07,44
08/16/2001,10:32,282.44,282.44,282.44,282.44,65
08/16/2001,10:36,281.57,281.57,281.57,281.57,218
08/16/2001,10:37,281.34,281.34,281.34,281.34,44
08/16/2001,10:38,281.34,281.34,281.11,281.11,65
08/16/2001,10:41,281.29,281.29,281.29,281.29,22
08/16/2001,10:43,280.88,280.88,280.79,280.79,2226
08/16/2001,10:46,280.42,280.42,280.42,280.42,764
08/16/2001,10:47,280.24,280.24,280.24,280.24,22
08/16/2001,10:48,280.97,280.97,280.93,280.93,196
08/16/2001,10:51,281.38,281.43,281.38,281.43,677
08/16/2001,10:52,281.43,281.43,281.43,281.43,44
08/16/2001,10:54,281.43,281.43,281.43,281.43,22
08/16/2001,10:55,281.43,282.21,281.38,281.38,306
08/16/2001,11:00,281.8,281.8,281.8,281.8,109
08/16/2001,11:01,280.88,280.88,280.88,280.88,436
08/16/2001,11:02,281.34,281.34,281.34,281.34,2357
08/16/2001,11:05,281.57,281.57,281.57,281.57,218
08/16/2001,11:07,281.8,281.8,281.8,281.8,2182
08/16/2001,11:08,282.58,282.58,282.58,282.58,218
08/16/2001,11:11,281.8,281.8,281.8,281.8,1091
08/16/2001,11:14,281.93,281.93,281.93,281.93,1091
08/16/2001,11:17,281.57,281.57,281.57,281.57,2182
08/16/2001,11:18,281.11,281.11,281.11,281.11,546
08/16/2001,11:20,281.52,281.52,281.52,281.52,218
08/16/2001,11:22,281.52,281.57,281.52,281.57,764
08/16/2001,11:23,281.57,281.57,281.57,281.57,546
08/16/2001,11:25,281.34,281.34,281.34,281.34,218
08/16/2001,11:26,280.88,280.88,280.88,280.88,5827
08/16/2001,11:27,281.48,281.48,281.48,281.48,131
08/16/2001,11:29,280.79,280.79,280.79,280.79,2182
08/16/2001,11:33,280.88,280.88,280.29,280.29,284
08/16/2001,11:34,279.74,279.74,279.74,279.74,153
08/16/2001,11:36,279.51,279.51,279.51,279.51,218
08/16/2001,11:37,279.51,279.51,279.51,279.51,655
08/16/2001,11:42,279.23,279.23,279.23,279.23,22
08/16/2001,11:44,280.38,280.38,280.38,280.38,1768
08/16/2001,11:45,279.96,279.96,279.96,279.96,436
08/16/2001,11:46,280.51,280.51,280.51,280.51,44
08/16/2001,11:56,279.64,279.64,279.64,279.64,87
08/16/2001,12:04,279.51,279.51,279.51,279.51,2182
08/16/2001,12:05,279.09,279.09,279.09,279.09,44
08/16/2001,12:06,279.05,279.05,279.05,279.05,65
08/16/2001,12:08,278.59,278.59,278.59,278.59,153
08/16/2001,12:09,278.36,278.36,278.36,278.36,327
08/16/2001,12:11,279.55,279.55,279.55,279.55,22
08/16/2001,12:12,279,279.51,278.5,279.51,3383
08/16/2001,12:15,278.13,278.13,278.13,278.13,109
08/16/2001,12:17,278.86,279.05,278.86,279.05,3274
08/16/2001,12:18,278.41,278.41,278.41,278.41,393
08/16/2001,12:19,279.05,279.05,279.05,279.05,436
08/16/2001,12:20,279.69,279.69,279.69,279.69,436
08/16/2001,12:21,279.74,279.74,279.74,279.74,5456
08/16/2001,12:23,279.23,279.23,279.23,279.23,109
08/16/2001,12:24,279.19,279.19,279.19,279.19,22
08/16/2001,12:25,279.87,279.87,279.87,279.87,22
08/16/2001,12:39,279.74,279.74,279.74,279.74,1309
08/16/2001,12:40,279.74,279.74,279.74,279.74,873
08/16/2001,12:42,279.74,279.74,279.74,279.74,1528
08/16/2001,12:43,280.42,280.42,280.42,280.42,109
08/16/2001,12:46,280.38,280.38,280.38,280.38,22
08/16/2001,12:51,280.33,280.33,280.33,280.33,22
08/16/2001,12:52,280.38,280.38,280.38,280.38,4474
08/16/2001,12:59,280.51,280.51,280.51,280.51,22
08/16/2001,13:06,280.1,280.1,280.1,280.1,109
08/16/2001,13:11,279.05,279.05,279.05,279.05,109
08/16/2001,13:14,279.09,279.09,279.09,279.09,44
08/16/2001,13:24,280.29,280.29,280.29,280.29,22
08/16/2001,13:27,280.83,280.83,280.83,280.83,22
08/16/2001,13:30,281.11,281.11,281.11,281.11,22
08/16/2001,13:31,280.65,280.65,280.65,280.65,44
08/16/2001,13:35,280.61,280.61,280.61,280.61,22
08/16/2001,13:36,280.88,280.88,280.88,280.88,2182
08/16/2001,13:49,282.03,282.03,282.03,282.03,22
08/16/2001,13:53,282.21,282.21,282.21,282.21,109
08/16/2001,13:54,282.35,282.35,282.12,282.12,1091
08/16/2001,13:55,281.57,281.57,281.57,281.57,1091
08/16/2001,13:59,281.43,281.43,281.43,281.43,1702
08/16/2001,14:03,281.34,281.34,281.34,281.34,2815
08/16/2001,14:09,281.11,281.11,281.11,281.11,218
08/16/2001,14:14,280.61,280.61,280.61,280.61,44
08/16/2001,14:15,280.61,280.61,280.61,280.61,218
08/16/2001,14:17,280.56,280.56,280.56,280.56,3274
08/16/2001,14:18,280.83,280.83,280.83,280.83,2292
08/16/2001,14:20,280.79,280.79,280.65,280.65,5281
08/16/2001,14:22,280.88,280.88,280.88,280.88,1746
08/16/2001,14:23,281.02,281.02,280.79,280.79,371
08/16/2001,14:24,280.88,280.88,280.88,280.88,218
08/16/2001,14:25,281.2,281.2,281.2,281.2,2182
08/16/2001,14:26,280.65,280.65,280.65,280.65,1091
08/16/2001,14:27,281.34,281.34,281.34,281.34,5456
08/16/2001,14:30,281.8,281.8,281.8,281.8,218
08/16/2001,14:40,280.65,280.65,280.65,280.65,109
08/16/2001,14:46,281.34,281.34,281.34,281.34,655
08/16/2001,14:47,281.8,281.8,281.8,281.8,218
08/16/2001,14:48,281.75,281.75,281.75,281.75,2619
08/16/2001,14:49,281.48,281.48,281.48,281.48,44
08/16/2001,14:50,281.75,281.75,281.75,281.75,1091
08/16/2001,14:51,281.84,281.84,281.84,281.84,44
08/16/2001,14:53,281.06,281.06,281.06,281.06,44
08/16/2001,14:54,281.43,281.43,281.43,281.43,131
08/16/2001,15:00,281.8,281.8,281.38,281.38,2270
08/16/2001,15:05,281.89,281.89,281.89,281.89,44
08/16/2001,15:06,282.03,282.03,282.03,282.03,436
08/16/2001,15:07,282.07,282.07,282.07,282.07,873
08/16/2001,15:12,281.57,281.57,281.57,281.57,22
08/16/2001,15:13,281.11,281.11,281.11,281.11,109
08/16/2001,15:16,280.93,280.93,280.93,280.93,109
08/16/2001,15:22,281.8,281.8,281.8,281.8,218
08/16/2001,15:23,281.8,281.8,281.8,281.8,87
08/16/2001,15:24,281.84,281.84,281.84,281.84,22
08/16/2001,15:25,281.8,282.16,281.8,282.16,109
08/16/2001,15:26,281.38,281.38,281.38,281.38,109
08/16/2001,15:29,281.8,281.8,281.8,281.8,44
08/16/2001,15:31,282.16,282.16,282.16,282.16,44
08/16/2001,15:32,282.21,282.21,282.21,282.21,44
08/16/2001,15:34,282.99,282.99,282.99,282.99,175
08/16/2001,15:40,283.13,283.13,283.13,283.13,175
08/16/2001,15:43,283.13,283.13,282.71,282.71,306
08/16/2001,15:44,282.71,282.71,282.71,282.71,44
08/16/2001,15:46,281.8,281.8,281.8,281.8,4212
08/16/2001,15:50,282.76,282.76,282.76,282.76,22
08/16/2001,15:51,282.94,282.94,282.94,282.94,87
08/16/2001,15:52,282.71,282.71,282.71,282.71,175
08/16/2001,15:53,283.08,283.13,283.08,283.13,633
08/17/2001,09:34,282.71,282.71,282.71,282.71,371
08/17/2001,09:36,281.52,281.52,281.38,281.38,10956
08/17/2001,09:39,281.8,281.8,281.8,281.8,218
08/17/2001,09:42,283.81,283.81,283.81,283.81,175
08/17/2001,09:44,281.61,281.61,281.61,281.61,109
08/17/2001,09:46,281.34,281.34,281.34,281.34,44
08/17/2001,09:47,279.96,279.96,279.96,279.96,44
08/17/2001,09:48,279.78,279.78,279.78,279.78,2684
08/17/2001,09:49,281.11,282.03,281.11,282.03,589
08/17/2001,09:51,281.11,281.71,281.11,281.71,131
08/17/2001,09:58,281.34,281.34,281.34,281.34,44
08/17/2001,09:59,281.34,281.34,281.34,281.34,196
08/17/2001,10:07,281.98,281.98,281.16,281.16,1550
08/17/2001,10:08,281.16,281.16,281.16,281.16,65
08/17/2001,10:11,280.97,280.97,280.97,280.97,22
08/17/2001,10:12,281.11,281.52,281.11,281.52,524
08/17/2001,10:20,280.42,280.42,280.42,280.42,22
08/17/2001,10:22,279.96,279.96,279.96,279.96,109
08/17/2001,10:23,280.19,280.19,280.19,280.19,65
08/17/2001,10:24,279.96,280.56,279.96,280.42,677
08/17/2001,10:33,279.55,279.55,279.41,279.41,153
08/17/2001,10:34,278.27,278.27,278.27,278.27,218
08/17/2001,10:35,277.9,277.9,277.9,277.9,22
08/17/2001,10:38,277.81,277.81,277.81,277.81,175
08/17/2001,10:39,277.81,277.81,277.81,277.81,109
08/17/2001,10:41,277.31,277.31,277.31,277.31,218
08/17/2001,10:43,277.44,277.44,277.22,277.22,240
08/17/2001,10:44,276.53,276.53,276.53,276.53,22
08/17/2001,10:46,276.53,276.99,276.53,276.99,262
08/17/2001,10:47,276.99,276.99,276.12,276.12,131
08/17/2001,10:54,277.81,277.81,277.81,277.81,22
08/17/2001,10:58,277.12,277.12,277.12,277.12,2182
08/17/2001,11:11,277.26,277.26,277.26,277.26,22
08/17/2001,11:13,277.4,277.4,277.4,277.4,44
08/17/2001,11:17,279.19,279.19,279.19,279.19,44
08/17/2001,11:19,279.32,279.32,279.32,279.32,22
08/17/2001,11:28,278.27,278.27,278.27,278.27,44
08/17/2001,11:32,277.81,277.81,277.81,277.81,131
08/17/2001,11:38,279.37,279.37,279.37,279.37,44
08/17/2001,11:42,279.28,279.28,279.28,279.28,22
08/17/2001,11:43,279.37,279.37,279.37,279.37,22
08/17/2001,12:01,279.51,279.51,279.51,279.51,22
08/17/2001,12:09,279.55,279.55,279.55,279.55,22
08/17/2001,12:10,279.55,279.55,279.55,279.55,87
08/17/2001,12:19,280.29,280.29,280.29,280.29,218
08/17/2001,12:20,279.32,279.32,279.32,279.32,22
08/17/2001,12:24,280.38,280.38,280.38,280.38,44
08/17/2001,12:28,280.47,280.47,280.47,280.47,22
08/17/2001,12:38,280.93,280.93,280.93,280.93,22
08/17/2001,13:11,281.98,281.98,281.98,281.98,22
08/17/2001,13:17,282.03,282.03,282.03,282.03,436
08/17/2001,13:27,281.84,281.84,281.84,281.84,109
08/17/2001,13:38,280.83,280.83,280.83,280.83,218
08/17/2001,13:52,280.83,280.83,280.83,280.83,5456
08/17/2001,14:01,280.01,280.01,280.01,280.01,436
08/17/2001,14:13,279.51,279.51,279.51,279.51,218
08/17/2001,14:30,280.38,280.38,280.38,280.38,44
08/17/2001,14:33,280.97,280.97,280.97,280.97,22
08/17/2001,14:35,281.52,281.52,281.52,281.52,44
08/17/2001,14:48,281.25,281.25,281.25,281.25,87
08/17/2001,14:49,280.88,281.34,280.88,281.34,1528
08/17/2001,14:51,281.34,281.34,281.34,281.34,873
08/17/2001,14:55,280.88,280.88,280.88,280.88,218
08/17/2001,14:58,280.65,280.88,280.65,280.88,306
08/17/2001,15:08,279.14,279.14,279.14,279.14,22
08/17/2001,15:10,280.15,280.15,280.15,280.15,1091
08/17/2001,15:14,279.74,279.74,279.74,279.74,2401
08/17/2001,15:21,279.51,279.51,279.23,279.23,196
08/17/2001,15:22,279.87,279.87,279.87,279.87,87
08/17/2001,15:23,279.87,279.87,279.87,279.87,218
08/17/2001,15:24,279.87,279.87,279.87,279.87,786
08/17/2001,15:26,279.51,279.51,279.51,279.51,109
08/17/2001,15:37,278.96,278.96,278.96,278.96,22
08/17/2001,15:39,277.95,277.95,277.95,277.95,4365
08/17/2001,15:41,278.04,278.54,278.04,278.54,3295
08/17/2001,15:43,278.91,278.91,278.91,278.91,22
08/17/2001,15:44,279.32,279.32,279.32,279.32,44
08/17/2001,15:46,278.5,278.5,278.5,278.5,3274
08/17/2001,15:50,279.6,279.6,279.6,279.6,44
08/17/2001,15:51,279.64,279.64,279.64,279.64,109
08/17/2001,15:56,279.51,279.51,279.51,279.51,218
08/17/2001,15:59,279.6,279.6,279.6,279.6,327
08/20/2001,09:41,277.21,277.21,277.21,277.21,22
08/20/2001,09:42,277.21,278.54,277.21,278.54,44
08/20/2001,09:43,278.64,278.64,278.13,278.13,11087
08/20/2001,09:44,277.21,278.36,277.21,278.36,1157
08/20/2001,09:45,279.51,279.51,279.51,279.51,393
08/20/2001,09:48,279.51,279.51,279.51,279.51,44
08/20/2001,09:55,278.41,279,278.41,279,4387
08/20/2001,09:59,277.81,277.81,277.81,277.81,327
08/20/2001,10:00,277.81,277.81,277.81,277.81,764
08/20/2001,10:06,277.35,277.35,277.35,277.35,22
08/20/2001,10:11,278.36,278.36,278.36,278.36,109
08/20/2001,10:21,277.49,277.49,277.49,277.49,65
08/20/2001,10:23,277.9,277.9,277.49,277.49,87
08/20/2001,10:32,276.8,276.8,276.8,276.8,436
08/20/2001,10:33,276.53,276.53,276.34,276.34,546
08/20/2001,10:35,276.3,276.3,276.3,276.3,109
08/20/2001,10:36,276.16,276.16,276.16,276.16,109
08/20/2001,10:46,277.63,277.63,277.63,277.63,22
08/20/2001,11:02,276.3,276.3,276.3,276.3,1091
08/20/2001,11:03,276.3,276.3,276.3,276.3,1091
08/20/2001,11:06,275.89,275.89,275.89,275.89,218
08/20/2001,11:07,275.84,275.84,275.84,275.84,22
08/20/2001,11:09,274.92,275.38,274.92,275.38,262
08/20/2001,11:10,275.15,275.15,275.15,275.15,65
08/20/2001,11:13,275.84,275.84,275.84,275.84,546
08/20/2001,11:33,275.89,275.93,275.89,275.93,131
08/20/2001,11:35,276.25,276.25,276.25,276.25,22
08/20/2001,11:38,276.76,276.76,276.76,276.76,218
08/20/2001,11:39,276.76,276.76,276.67,276.67,11567
08/20/2001,11:49,277.21,277.21,277.21,277.21,109
08/20/2001,11:54,277.31,277.31,277.31,277.31,109
08/20/2001,11:59,277.44,277.44,277.44,277.44,44
08/20/2001,12:01,277.67,277.67,277.67,277.67,873
08/20/2001,12:23,276.71,276.71,276.71,276.71,87
08/20/2001,12:26,275.84,275.84,275.84,275.84,44
08/20/2001,12:37,276.99,276.99,276.99,276.99,65
08/20/2001,12:38,276.12,276.12,276.12,276.12,22
08/20/2001,12:48,277.9,277.9,277.9,277.9,22
08/20/2001,12:51,278.13,278.13,278.13,278.13,502
08/20/2001,12:52,278.13,278.13,278.13,278.13,502
08/20/2001,12:59,277.4,277.4,277.4,277.4,22
08/20/2001,13:24,277.44,277.44,277.44,277.44,109
08/20/2001,13:43,275.93,275.93,275.93,275.93,87
08/20/2001,13:56,275.47,275.47,275.47,275.47,218
08/20/2001,14:17,276.25,276.25,276.25,276.25,22
08/20/2001,14:33,275.61,275.61,275.61,275.61,44
08/20/2001,14:37,275.15,275.15,275.15,275.15,22
08/20/2001,14:38,275.11,275.11,275.11,275.11,873
08/20/2001,14:50,275.38,275.38,275.38,275.38,44
08/20/2001,14:51,275.38,275.38,275.38,275.38,109
08/20/2001,14:55,275.15,275.15,275.15,275.15,65
08/20/2001,15:04,274.69,274.69,274.69,274.69,87
08/20/2001,15:05,274.65,275.38,274.65,275.38,65
08/20/2001,15:06,275.38,275.38,275.38,275.38,22
08/20/2001,15:08,275.15,275.15,275.15,275.15,1091
08/20/2001,15:27,275.15,275.15,275.15,275.15,1091
08/20/2001,15:32,274.24,274.24,274.24,274.24,109
08/20/2001,15:33,274.05,274.05,274.05,274.05,22
08/20/2001,15:34,274.74,274.74,274.74,274.74,22
08/20/2001,15:36,274.05,274.05,274.01,274.01,131
08/20/2001,15:38,274.05,274.05,274.05,274.05,22
08/20/2001,15:41,274.05,274.05,274.05,274.05,65
08/20/2001,15:42,274.01,274.01,274.01,274.01,44
08/20/2001,15:43,274.01,274.56,274.01,274.56,524
08/20/2001,15:44,274.01,274.01,273.27,273.27,196
08/20/2001,15:45,273.96,273.96,273.96,273.96,22
08/20/2001,15:47,273.78,273.78,273.37,273.37,284
08/20/2001,15:48,273.23,273.23,273.23,273.23,44
08/20/2001,15:50,273.73,273.73,273.73,273.73,22
08/20/2001,15:52,273,273,273,273,22
08/20/2001,15:53,273.73,273.73,273.73,273.73,22
08/20/2001,15:54,273.78,273.78,273.78,273.78,22
08/20/2001,15:57,273.55,273.55,273.55,273.55,22
08/20/2001,15:58,273.18,273.18,273.18,273.18,436
08/20/2001,15:59,273.82,273.82,273.82,273.82,22
08/21/2001,09:37,272.63,272.63,272.63,272.63,5849
08/21/2001,09:38,273.78,273.78,273.78,273.78,109
08/21/2001,09:39,274.47,274.92,274.47,274.92,327
08/21/2001,09:40,274.24,275.15,274.24,275.15,11349
08/21/2001,09:41,275.38,275.38,274.92,274.92,4343
08/21/2001,09:42,275.38,275.38,275.38,275.38,436
08/21/2001,09:45,274.92,274.92,274.92,274.92,218
08/21/2001,09:46,275.38,275.38,275.38,275.38,436
08/21/2001,09:47,275.38,275.38,275.38,275.38,1746
08/21/2001,09:50,275.29,275.29,275.29,275.29,22
08/21/2001,09:52,273.27,273.27,273.27,273.27,546
08/21/2001,09:53,274.47,274.47,274.47,274.47,218
08/21/2001,09:55,274.24,274.24,274.24,274.24,4365
08/21/2001,09:57,274.92,274.92,274.92,274.92,1091
08/21/2001,09:58,274.92,274.92,274.92,274.92,2182
08/21/2001,10:01,274.97,274.97,274.97,274.97,175
08/21/2001,10:06,274.56,274.56,274.56,274.56,10912
08/21/2001,10:07,274.83,274.83,274.83,274.83,436
08/21/2001,10:08,274.92,274.92,274.92,274.92,655
08/21/2001,10:09,274.92,274.92,274.92,274.92,22
08/21/2001,10:12,274.51,274.51,274.51,274.51,546
08/21/2001,10:13,274.92,274.92,274.92,274.92,2182
08/21/2001,10:24,275.7,275.7,275.7,275.7,567
08/21/2001,10:25,275.7,275.7,275.7,275.7,306
08/21/2001,10:27,275.93,275.93,275.93,275.93,262
08/21/2001,10:29,276.21,276.53,276.21,276.53,306
08/21/2001,10:31,277.44,277.44,277.44,277.44,131
08/21/2001,10:32,276.76,276.76,276.76,276.76,218
08/21/2001,10:35,276.8,276.8,276.8,276.8,218
08/21/2001,10:47,275.43,275.43,275.43,275.43,44
08/21/2001,11:00,276.07,276.07,276.07,276.07,44
08/21/2001,11:09,276.62,276.62,276.62,276.62,873
08/21/2001,11:12,276.94,276.94,276.94,276.94,65
08/21/2001,11:14,277.44,277.44,277.44,277.44,44
08/21/2001,11:15,277.44,277.44,277.44,277.44,175
08/21/2001,11:19,277.4,277.4,277.4,277.4,22
08/21/2001,11:20,277.67,277.67,277.67,277.67,22
08/21/2001,11:26,277.26,277.26,277.26,277.26,327
08/21/2001,11:30,276.71,276.71,276.71,276.71,109
08/21/2001,11:35,277.4,277.4,277.4,277.4,22
08/21/2001,11:38,277.08,277.08,277.08,277.08,109
08/21/2001,11:43,277.31,277.31,277.31,277.31,44
08/21/2001,11:56,277.03,277.03,277.03,277.03,109
08/21/2001,12:01,277.67,277.9,277.67,277.9,1571
08/21/2001,12:02,278.27,278.27,278.27,278.27,65
08/21/2001,12:03,278.31,278.31,278.31,278.31,109
08/21/2001,12:11,278.5,278.5,278.5,278.5,22
08/21/2001,12:58,277.22,277.22,277.22,277.22,22
08/21/2001,13:11,276.71,276.71,276.71,276.71,109
08/21/2001,13:22,276.76,276.76,276.76,276.76,3274
08/21/2001,13:35,276.99,276.99,276.99,276.99,1200
08/21/2001,13:41,278.31,278.31,278.31,278.31,22
08/21/2001,13:44,278.54,278.54,278.54,278.54,502
08/21/2001,13:45,278.13,278.13,278.13,278.13,1091
08/21/2001,13:46,279.05,279.05,279.05,279.05,436
08/21/2001,14:04,278.45,278.45,278.45,278.45,109
08/21/2001,14:06,279.05,279.05,279.05,279.05,4365
08/21/2001,14:08,278.36,278.36,278.36,278.36,22
08/21/2001,14:40,276.99,276.99,276.99,276.99,2182
08/21/2001,14:43,277.22,277.22,277.22,277.22,3339
08/21/2001,14:46,278.09,278.09,278.09,278.09,87
08/21/2001,14:48,277.81,277.81,277.81,277.81,436
08/21/2001,14:51,277.9,277.9,277.9,277.9,2182
08/21/2001,15:00,277.58,277.58,277.58,277.58,22
08/21/2001,15:03,276.99,276.99,276.76,276.99,4496
08/21/2001,15:05,276.53,276.53,276.53,276.53,3928
08/21/2001,15:10,277.67,277.67,277.67,277.67,87
08/21/2001,15:15,277.67,277.67,277.67,277.67,109
08/21/2001,15:17,277.22,277.22,277.22,277.22,44
08/21/2001,15:20,277.54,277.54,277.54,277.54,44
08/21/2001,15:23,278.13,278.13,278.13,278.13,22
08/21/2001,15:26,276.8,276.8,276.8,276.8,1091
08/21/2001,15:27,276.85,276.85,276.85,276.85,65
08/21/2001,15:29,277.81,277.81,277.81,277.81,22
08/21/2001,15:33,276.34,276.34,276.34,276.34,1419
08/21/2001,15:35,277.31,277.31,277.31,277.31,22
08/21/2001,15:37,276.21,277.31,276.21,277.31,87
08/21/2001,15:46,276.3,276.3,276.3,276.3,3274
08/21/2001,15:49,276.94,276.94,276.94,276.94,22
08/21/2001,15:50,276.89,276.89,276.89,276.89,44
08/21/2001,15:51,275.47,276.8,275.47,276.8,65
08/21/2001,15:54,275.52,275.52,275.52,275.52,44
08/21/2001,15:55,276.53,276.53,276.53,276.53,22
08/21/2001,15:57,275.61,275.61,275.61,275.61,21824
08/21/2001,15:59,276.16,276.3,276.16,276.3,4387
08/22/2001,09:38,283.68,283.68,283.68,283.68,742
08/22/2001,09:39,282.81,282.81,282.81,282.81,218
08/22/2001,09:40,284.36,284.45,284.36,284.45,1659
08/22/2001,09:43,283.22,283.26,283.22,283.22,284
08/22/2001,09:44,283.22,283.22,283.22,283.22,1790
08/22/2001,09:46,282.85,282.85,282.85,282.85,218
08/22/2001,09:48,283.17,284.09,283.17,284.09,2182
08/22/2001,09:50,284.23,284.41,284.09,284.09,829
08/22/2001,09:52,285,285,285,285,1091
08/22/2001,09:54,285,285,285,285,153
08/22/2001,09:56,285.51,285.88,285.51,285.88,1462
08/22/2001,09:57,285.88,285.88,285.88,285.88,371
08/22/2001,09:59,285.46,285.46,285.46,285.46,3274
08/22/2001,10:00,285.92,285.92,285.92,285.92,1091
08/22/2001,10:01,285.92,285.92,285.92,285.92,2182
08/22/2001,10:05,285.55,285.74,285.51,285.74,1768
08/22/2001,10:06,285.92,285.92,285.65,285.65,9821
08/22/2001,10:09,285.65,285.65,285.65,285.65,22
08/22/2001,10:10,285.46,285.46,285.46,285.46,1309
08/22/2001,10:11,285.28,285.28,285.28,285.28,4147
08/22/2001,10:18,285.05,285.05,285.05,285.05,44
08/22/2001,10:19,285.28,285.28,285.28,285.28,196
08/22/2001,10:20,285.92,285.92,285.92,285.92,109
08/22/2001,10:22,286.93,286.93,286.93,286.93,22
08/22/2001,10:24,286.93,286.93,286.93,286.93,109
08/22/2001,10:25,286.97,286.97,286.38,286.38,3295
08/22/2001,10:26,286.15,286.15,286.15,286.15,1091
08/22/2001,10:28,285.69,285.69,285.69,285.69,22
08/22/2001,10:30,285.55,285.55,285.55,285.55,109
08/22/2001,10:31,285.55,285.55,285.55,285.55,109
08/22/2001,10:35,286.38,286.38,286.38,286.38,2182
08/22/2001,10:36,286.79,287.16,286.79,287.16,524
08/22/2001,10:37,286.24,286.24,286.24,286.24,109
08/22/2001,10:39,287.25,287.25,287.25,287.25,22
08/22/2001,10:43,287.57,287.57,287.57,287.57,22
08/22/2001,10:45,286.47,286.47,286.47,286.47,22
08/22/2001,10:49,286.33,286.33,286.33,286.33,44
08/22/2001,10:59,285.51,285.51,285.23,285.23,436
08/22/2001,11:01,285.1,285.1,285.1,285.1,3492
08/22/2001,11:04,284.55,284.55,284.55,284.55,1091
08/22/2001,11:07,284.09,284.09,283.63,284.09,262
08/22/2001,11:08,283.63,283.63,283.63,283.63,44
08/22/2001,11:09,283.86,283.86,283.86,283.86,262
08/22/2001,11:11,284.32,284.32,284.32,284.32,1091
08/22/2001,11:12,284.55,284.55,284.55,284.55,2182
08/22/2001,11:13,284.13,284.13,284.13,284.13,22
08/22/2001,11:15,285,285,285,285,109
08/22/2001,11:16,285.83,285.83,285.83,285.83,22
08/22/2001,11:23,285.51,285.51,285.51,285.51,131
08/22/2001,11:36,285.46,285.46,284.96,284.96,196
08/22/2001,11:37,285.69,285.69,285.69,285.69,524
08/22/2001,11:45,286.01,286.01,286.01,286.01,44
08/22/2001,11:48,285.97,285.97,285.97,285.97,87
08/22/2001,11:49,286.75,286.88,285.92,285.92,567
08/22/2001,11:50,285.74,285.74,285.74,285.74,87
08/22/2001,11:53,286.1,286.1,286.1,286.1,44
08/22/2001,11:57,286.75,286.75,286.75,286.75,44
08/22/2001,12:00,287.25,287.25,287.25,287.25,44
08/22/2001,12:01,287.43,287.43,287.43,287.43,131
08/22/2001,12:08,287.3,287.3,287.3,287.3,218
08/22/2001,12:13,286.65,286.65,286.65,286.65,175
08/22/2001,12:15,287.48,287.48,287.48,287.48,22
08/22/2001,12:17,287.48,287.48,287.48,287.48,22
08/22/2001,12:18,286.61,286.61,286.61,286.61,2182
08/22/2001,12:19,287.43,287.43,287.43,287.43,22
08/22/2001,12:22,287.39,287.39,287.39,287.39,415
08/22/2001,12:23,287.39,287.39,286.84,286.84,153
08/22/2001,12:26,286.84,286.84,286.84,286.84,109
08/22/2001,12:27,287.07,287.07,287.07,287.07,4692
08/22/2001,12:30,287.39,287.48,287.39,287.48,131
08/22/2001,12:31,287.48,287.48,287.48,287.48,44
08/22/2001,12:48,286.75,286.75,286.75,286.75,109
08/22/2001,12:52,286.75,286.75,286.75,286.75,21824
08/22/2001,12:53,286.06,286.06,286.06,286.06,109
08/22/2001,13:01,286.38,286.38,286.38,286.38,44
08/22/2001,13:02,286.2,286.2,286.2,286.2,22
08/22/2001,13:03,286.15,286.15,286.15,286.15,218
08/22/2001,13:04,285.92,285.92,285.92,285.92,109
08/22/2001,13:05,286.1,286.1,286.1,286.1,65
08/22/2001,13:07,286.1,286.1,286.1,286.1,65
08/22/2001,13:31,286.15,286.15,286.15,286.15,5456
08/22/2001,13:45,286.47,286.47,286.47,286.47,22
08/22/2001,13:46,285.69,285.69,285.23,285.69,196
08/22/2001,13:47,285.69,285.69,285.69,285.69,2182
08/22/2001,13:51,286.29,286.29,286.29,286.29,1091
08/22/2001,13:59,284.55,284.55,284.55,284.55,109
08/22/2001,14:00,284.55,284.55,284.55,284.55,982
08/22/2001,14:01,284.55,285.65,284.18,285.65,327
08/22/2001,14:02,284.09,284.55,283.86,283.86,24050
08/22/2001,14:03,282.71,282.71,279.51,280.42,43801
08/22/2001,14:04,283.63,283.63,282.71,282.71,6547
08/22/2001,14:05,276.99,278.59,276.89,278.59,546
08/22/2001,14:06,275.61,275.61,275.61,275.61,44
08/22/2001,14:07,276.02,284.09,276.02,282.71,28764
08/22/2001,14:08,279.51,279.51,278.45,278.45,807
08/22/2001,14:09,276.76,276.76,276.76,276.76,284
08/22/2001,14:10,278.27,278.27,275.84,275.84,1353
08/22/2001,14:11,275.84,276.3,275.84,276.3,8359
08/22/2001,14:12,276.3,276.3,276.07,276.07,5565
08/22/2001,14:13,275.61,275.61,275.61,275.61,109
08/22/2001,14:14,275.15,275.89,275.15,275.89,2837
08/22/2001,14:15,274.92,274.92,274.92,274.92,44
08/22/2001,14:16,274.51,275.79,274.51,275.79,2466
08/22/2001,14:17,275.38,275.38,275.38,275.38,5674
08/22/2001,14:18,275.2,275.2,274.92,274.92,2401
08/22/2001,14:19,274.92,274.92,274.51,274.92,3361
08/22/2001,14:20,274.47,274.74,274.01,274.01,3776
08/22/2001,14:21,273.96,274.47,273.69,274.01,2924
08/22/2001,14:22,273.78,274.01,273.78,274.01,2837
08/22/2001,14:23,273.78,273.78,273.55,273.55,2182
08/22/2001,14:24,273.09,273.46,273.09,273.46,262
08/22/2001,14:25,273.92,274.1,273.92,274.1,1091
08/22/2001,14:26,273.55,273.96,273.55,273.96,1135
08/22/2001,14:27,273.96,274.01,273.23,274.01,2139
08/22/2001,14:28,273.87,274.92,273.87,274.92,5914
08/22/2001,14:30,276.02,276.07,276.02,276.07,240
08/22/2001,14:31,276.07,276.34,276.07,276.34,589
08/22/2001,14:32,276.07,276.3,276.07,276.3,5456
08/22/2001,14:34,276.76,276.76,276.76,276.76,567
08/22/2001,14:35,277.9,277.9,277.9,277.9,22
08/22/2001,14:37,276.76,277.26,276.76,277.26,2204
08/22/2001,14:38,277.22,277.22,277.22,277.22,22
08/22/2001,14:39,276.3,276.8,276.3,276.8,786
08/22/2001,14:41,274.92,274.92,274.92,274.92,1637
08/22/2001,14:42,274.56,275.84,274.56,274.83,2335
08/22/2001,14:43,275.84,276.48,275.84,276.48,2204
08/22/2001,14:46,276.67,276.67,276.67,276.67,22
08/22/2001,14:47,276.67,276.67,276.67,276.67,22
08/22/2001,14:52,276.57,276.57,276.57,276.57,218
08/22/2001,14:53,276.57,276.57,276.57,276.57,218
08/22/2001,14:54,276.53,276.67,276.53,276.67,262
08/22/2001,14:55,276.67,276.67,276.67,276.67,284
08/22/2001,14:58,276.89,276.89,276.89,276.89,22
08/22/2001,14:59,276.89,276.89,276.89,276.89,262
08/22/2001,15:00,276.89,276.89,276.53,276.53,349
08/22/2001,15:01,277.17,277.17,277.17,277.17,22
08/22/2001,15:06,277.4,277.4,277.4,277.4,22
08/22/2001,15:09,276.07,276.07,276.07,276.07,218
08/22/2001,15:15,276.3,276.3,276.3,276.3,1091
08/22/2001,15:21,275.11,275.11,275.11,275.11,22
08/22/2001,15:23,275.84,275.84,275.84,275.84,22
08/22/2001,15:25,274.92,274.92,274.56,274.56,218
08/22/2001,15:38,275.38,275.38,275.38,275.38,1309
08/22/2001,15:39,275.47,275.47,275.47,275.47,22
08/22/2001,15:40,275.38,275.47,275.38,275.47,1157
08/22/2001,15:42,275.75,275.75,275.75,275.75,65
08/22/2001,15:44,274.92,275.52,274.92,274.92,1790
08/22/2001,15:45,275.52,275.52,275.52,275.52,22
08/22/2001,15:48,274.47,274.47,274.47,274.47,218
08/22/2001,15:49,274.69,274.69,274.69,274.69,1419
08/22/2001,15:50,273.87,273.87,273.87,273.87,218
08/22/2001,15:51,274.83,274.83,273.82,273.82,1309
08/22/2001,15:52,274.24,274.24,273.78,274.19,458
08/22/2001,15:53,274.65,274.65,274.65,274.65,2401
08/22/2001,15:54,274.65,274.65,274.65,274.65,131
08/22/2001,15:56,274.65,274.65,274.65,274.65,153
08/22/2001,15:57,275.79,275.79,274.24,274.24,44
08/22/2001,15:58,274.92,275.75,274.92,275.75,306
08/22/2001,15:59,275.34,275.34,275.34,275.34,3143
08/23/2001,09:41,274.51,274.51,274.51,274.51,87
08/23/2001,09:42,274.01,274.01,274.01,274.01,2182
08/23/2001,09:43,274.92,274.92,274.92,274.92,21824
08/23/2001,09:45,272.95,272.95,272.95,272.95,22
08/23/2001,09:48,273,273,272.63,272.63,153
08/23/2001,09:51,271.03,271.08,271.03,271.08,87
08/23/2001,09:52,273.05,273.05,273.05,273.05,109
08/23/2001,09:53,273.6,273.6,273.6,273.6,436
08/23/2001,09:54,273.6,273.6,272.22,272.22,677
08/23/2001,09:56,273.78,273.78,273.78,273.78,1091
08/23/2001,09:59,272.63,272.63,272.63,272.63,65
08/23/2001,10:02,272.17,272.17,272.17,272.17,3361
08/23/2001,10:04,272.63,272.63,272.63,272.63,1091
08/23/2001,10:07,272.68,272.68,272.68,272.68,1309
08/23/2001,10:08,272.86,272.86,272.86,272.86,1309
08/23/2001,10:09,273.09,273.09,273.09,273.09,22
08/23/2001,10:11,273.78,273.78,273.78,273.78,1091
08/23/2001,10:15,272.63,272.63,272.63,272.63,9166
08/23/2001,10:18,273.09,273.09,273.09,273.09,2182
08/23/2001,10:19,273.18,273.18,273.18,273.18,22
08/23/2001,10:21,273.46,273.46,273.46,273.46,44
08/23/2001,10:22,273.5,273.5,273.09,273.09,65
08/23/2001,10:24,273.09,273.09,273.09,273.09,22
08/23/2001,10:33,273.09,273.09,272.17,272.17,11567
08/23/2001,10:35,273.09,273.09,273.09,273.09,1528
08/23/2001,10:39,272.77,272.77,272.77,272.77,655
08/23/2001,10:40,272.77,272.77,272.77,272.77,1528
08/23/2001,10:42,272.82,272.82,272.82,272.82,1091
08/23/2001,10:45,271.95,271.95,271.95,271.95,4387
08/23/2001,10:53,271.26,271.26,271.26,271.26,22
08/23/2001,11:01,270.8,270.8,270.8,270.8,436
08/23/2001,11:02,270.8,270.8,270.8,270.8,87
08/23/2001,11:03,270.8,270.8,270.8,270.8,611
08/23/2001,11:04,271.26,271.26,271.26,271.26,22
08/23/2001,11:07,270.89,270.89,270.89,270.89,218
08/23/2001,11:16,271.26,271.26,271.26,271.26,44
08/23/2001,11:19,272.17,272.17,272.17,272.17,3274
08/23/2001,11:20,272.17,272.17,272.13,272.13,2226
08/23/2001,11:28,272.86,272.86,272.86,272.86,2182
08/23/2001,11:33,272.77,272.77,272.77,272.77,22
08/23/2001,11:38,272.13,272.13,272.13,272.13,22
08/23/2001,11:40,272.31,272.31,272.31,272.31,87
08/23/2001,11:42,271.76,271.76,271.76,271.76,44
08/23/2001,11:50,271.49,271.49,271.49,271.49,16368
08/23/2001,11:56,271.49,271.49,271.49,271.49,22
08/23/2001,12:01,271.26,271.26,271.26,271.26,87
08/23/2001,12:02,271.03,271.03,271.03,271.03,218
08/23/2001,12:03,271.49,271.49,271.49,271.49,4365
08/23/2001,12:18,271.95,271.95,271.95,271.95,22
08/23/2001,12:21,271.62,271.62,271.62,271.62,22
08/23/2001,12:22,270.57,270.57,270.57,270.57,109
08/23/2001,12:43,270.34,270.34,270.34,270.34,27280
08/23/2001,12:44,270.34,270.34,270.34,270.34,44
08/23/2001,12:50,269.84,269.84,269.79,269.79,65
08/23/2001,12:59,270.34,270.34,270.34,270.34,109
08/23/2001,13:48,270.3,270.3,270.3,270.3,22
08/23/2001,14:01,270.25,270.25,270.25,270.25,22
08/23/2001,14:03,269.84,269.84,269.84,269.84,44
08/23/2001,14:06,269.84,269.84,269.84,269.84,44
08/23/2001,14:09,269.79,270.3,269.79,270.3,524
08/23/2001,14:27,269.43,269.43,269.43,269.43,5456
08/23/2001,14:28,269.2,269.2,269.2,269.2,44
08/23/2001,14:40,269.2,269.2,269.2,269.2,87
08/23/2001,14:41,269.98,269.98,269.88,269.88,44
08/23/2001,14:42,270.02,270.02,270.02,270.02,22
08/23/2001,14:44,269.43,269.43,269.43,269.43,218
08/23/2001,14:45,269.98,269.98,269.2,269.2,436
08/23/2001,14:46,270.11,270.11,270.11,270.11,218
08/23/2001,14:49,269.2,269.2,269.2,269.2,22
08/23/2001,14:50,269.2,269.2,269.2,269.2,327
08/23/2001,14:51,270.07,270.07,270.07,270.07,22
08/23/2001,14:55,270.2,270.2,270.2,270.2,22
08/23/2001,14:57,270.34,270.34,270.34,270.34,1091
08/23/2001,14:59,269.43,271.3,269.43,271.3,65
08/23/2001,15:04,270.34,270.34,270.34,270.34,109
08/23/2001,15:13,271.21,271.21,271.21,271.21,22
08/23/2001,15:16,270.34,270.34,270.34,270.34,109
08/23/2001,15:17,270.34,270.94,270.34,270.94,65
08/23/2001,15:19,271.21,271.21,271.21,271.21,22
08/23/2001,15:31,270.39,270.75,270.39,270.39,131
08/23/2001,15:34,270.34,270.34,270.34,270.34,22
08/23/2001,15:40,269.88,269.88,269.88,269.88,44
08/23/2001,15:46,269.65,269.65,269.65,269.65,87
08/23/2001,15:47,270.25,270.25,270.25,270.25,349
08/23/2001,15:49,268.55,269.65,268.55,269.65,1921
08/23/2001,15:50,268.55,269.61,268.55,269.61,87
08/23/2001,15:53,268.55,268.55,268.55,268.55,44
08/23/2001,15:54,268.51,269.33,268.1,269.33,502
08/23/2001,15:56,269.56,269.56,269.56,269.56,22
08/24/2001,09:43,269.15,269.15,269.15,269.15,65
08/24/2001,09:46,269.15,269.15,268.51,268.51,873
08/24/2001,09:48,267.18,267.18,267.18,267.18,218
08/24/2001,09:49,268.23,268.23,268.23,268.23,131
08/24/2001,09:52,268.74,268.74,268.74,268.74,218
08/24/2001,09:53,268.92,269.38,268.92,269.1,153
08/24/2001,09:55,269.2,269.2,269.2,269.2,2182
08/24/2001,10:07,270.8,270.8,269.79,269.79,1200
08/24/2001,10:12,270.53,270.53,270.53,270.53,65
08/24/2001,10:16,269.2,269.2,269.2,269.2,131
08/24/2001,10:17,270.07,270.07,270.07,270.07,22
08/24/2001,10:20,269.65,269.65,269.65,269.65,5456
08/24/2001,10:26,268.97,268.97,268.97,268.97,22
08/24/2001,10:27,268.97,268.97,268.97,268.97,196
08/24/2001,10:32,268.97,268.97,268.97,268.97,873
08/24/2001,10:34,270.02,270.02,270.02,270.02,87
08/24/2001,10:35,270.75,270.75,270.75,270.75,349
08/24/2001,10:40,269.88,269.88,269.88,269.88,1091
08/24/2001,11:06,268.6,268.6,268.6,268.6,1091
08/24/2001,11:08,269.65,269.65,269.65,269.65,3274
08/24/2001,11:11,268.97,268.97,268.97,268.97,218
08/24/2001,11:14,268.6,268.6,268.6,268.6,436
08/24/2001,11:21,269.84,269.84,269.84,269.84,22
08/24/2001,11:31,269.65,269.65,269.65,269.65,44
08/24/2001,11:40,269.24,269.24,269.24,269.24,22
08/24/2001,11:41,270.48,270.48,270.48,270.48,22
08/24/2001,11:43,269.2,269.2,269.2,269.2,22
08/24/2001,11:44,270.02,270.02,270.02,270.02,65
08/24/2001,11:45,268.97,268.97,268.97,268.97,22
08/24/2001,11:54,269.2,269.2,269.2,269.2,87
08/24/2001,11:55,268.97,268.97,268.97,268.97,2182
08/24/2001,12:25,269.7,269.7,269.7,269.7,22
08/24/2001,12:26,268.6,268.6,268.6,268.6,22
08/24/2001,12:31,269.56,269.56,269.56,269.56,22
08/24/2001,12:32,269.75,269.75,269.75,269.75,65
08/24/2001,12:34,270.3,270.3,270.16,270.16,65
08/24/2001,12:38,270.3,270.3,270.3,270.3,22
08/24/2001,12:39,269.43,269.43,269.43,269.43,218
08/24/2001,12:48,268.92,270.57,268.92,270.57,87
08/24/2001,12:49,270.57,270.57,270.57,270.57,22
08/24/2001,12:50,270.57,270.57,270.57,270.57,44
08/24/2001,13:11,270.11,270.11,270.11,270.11,22
08/24/2001,13:15,270.07,270.07,270.07,270.07,22
08/24/2001,13:16,270.07,270.07,270.07,270.07,22
08/24/2001,13:30,270.07,270.07,270.07,270.07,65
08/24/2001,13:31,270.07,270.07,270.07,270.07,65
08/24/2001,13:32,270.07,270.07,270.07,270.07,22
08/24/2001,13:36,269.2,269.2,269.2,269.2,87
08/24/2001,13:43,269.2,269.2,269.2,269.2,65
08/24/2001,14:02,267.04,267.04,267.04,267.04,22
08/24/2001,14:20,267.41,267.41,267.41,267.41,22
08/24/2001,14:26,267.18,267.18,267.18,267.18,22
08/24/2001,14:29,268.14,268.14,268.14,268.14,109
08/24/2001,14:59,267.36,267.36,267.36,267.36,44
08/24/2001,15:04,267.13,267.13,267.13,267.13,218
08/24/2001,15:10,268.05,268.05,268.05,268.05,2903
08/24/2001,15:24,268.88,268.88,268.88,268.88,44
08/24/2001,15:29,268.97,268.97,268.97,268.97,2182
08/24/2001,15:30,268.51,268.51,268.51,268.51,22
08/24/2001,15:37,267.91,267.91,267.91,267.91,22
08/24/2001,15:42,269.29,269.29,269.2,269.2,44
08/24/2001,15:43,269.2,269.2,269.2,269.2,22
08/24/2001,15:44,269.38,269.38,269.38,269.38,109
08/24/2001,15:45,269.1,269.1,269.1,269.1,22
08/24/2001,15:47,268.05,268.05,268.05,268.05,22
08/24/2001,15:51,268.1,268.1,268.05,268.05,44
08/24/2001,15:54,268.51,268.51,268.51,268.51,22
08/24/2001,15:55,268.51,268.88,268.51,268.88,44
08/27/2001,09:39,270.11,270.11,270.11,270.11,5456
08/27/2001,09:41,271.85,271.85,270.53,270.53,1200
08/27/2001,09:42,271.03,272.27,271.03,272.27,2401
08/27/2001,09:43,272.22,272.22,272.22,272.22,131
08/27/2001,09:44,271.26,271.26,271.26,271.26,109
08/27/2001,09:45,271.72,271.72,271.72,271.72,65
08/27/2001,09:54,270.11,270.11,270.11,270.11,1091
08/27/2001,09:58,270.11,270.11,270.11,270.11,3274
08/27/2001,10:00,269.43,269.43,269.43,269.43,44
08/27/2001,10:11,270.34,271.17,270.34,271.17,3317
08/27/2001,10:14,270.34,270.34,270.34,270.34,22
08/27/2001,10:24,270.94,270.94,270.94,270.94,44
08/27/2001,10:36,270.85,270.85,270.85,270.85,22
08/27/2001,10:38,271.03,271.03,271.03,271.03,720
08/27/2001,10:39,271.21,271.21,271.21,271.21,109
08/27/2001,10:43,271.44,271.44,271.44,271.44,22
08/27/2001,10:45,271.49,271.49,271.49,271.49,22
08/27/2001,10:49,271.49,271.49,271.49,271.49,1200
08/27/2001,10:51,271.72,271.72,271.72,271.72,44
08/27/2001,10:53,272.13,272.13,272.13,272.13,109
08/27/2001,10:55,272.4,272.4,272.17,272.17,21846
08/27/2001,10:56,272.77,273.09,272.77,273.09,1309
08/27/2001,10:57,273,273,273,273,218
08/27/2001,11:13,272.17,272.17,272.17,272.17,44
08/27/2001,11:14,271.67,271.67,271.67,271.67,22
08/27/2001,11:23,270.39,270.39,270.39,270.39,22
08/27/2001,11:27,271.03,271.44,271.03,271.44,1877
08/27/2001,11:28,271.03,271.03,271.03,271.03,1091
08/27/2001,11:34,271.03,271.03,271.03,271.03,109
08/27/2001,11:45,270.98,270.98,270.98,270.98,22
08/27/2001,11:55,270.34,270.34,270.34,270.34,546
08/27/2001,11:56,270.34,270.34,270.34,270.34,546
08/27/2001,12:32,271.4,271.4,271.4,271.4,22
08/27/2001,12:33,271.4,271.4,271.4,271.4,87
08/27/2001,12:34,271.53,271.53,271.53,271.53,44
08/27/2001,12:35,270.85,270.85,270.85,270.85,65
08/27/2001,12:43,271.53,271.53,271.53,271.53,22
08/27/2001,12:47,271.49,271.49,271.49,271.49,21824
08/27/2001,12:51,271.9,271.9,271.9,271.9,44
08/27/2001,13:15,271.26,271.26,271.26,271.26,22
08/27/2001,13:20,271.81,271.81,271.81,271.81,65
08/27/2001,13:26,270.85,270.85,270.8,270.85,87
08/27/2001,13:27,270.8,270.8,270.8,270.8,44
08/27/2001,13:36,270.16,270.16,270.16,270.16,218
08/27/2001,13:39,270.34,270.34,270.34,270.34,131
08/27/2001,13:40,270.25,270.25,270.25,270.25,22
08/27/2001,13:59,269.43,269.43,269.43,269.43,87
08/27/2001,14:00,269.43,269.43,269.43,269.43,1004
08/27/2001,14:05,270.34,270.34,270.34,270.34,109
08/27/2001,14:06,270.39,270.39,270.39,270.39,109
08/27/2001,14:07,269.88,270.34,269.88,270.34,436
08/27/2001,14:17,270.2,270.2,270.2,270.2,44
08/27/2001,14:31,270.34,270.34,270.34,270.34,22
08/27/2001,14:35,271.17,271.17,271.17,271.17,22
08/27/2001,14:36,271.26,271.3,271.26,271.3,44
08/27/2001,14:37,271.4,271.44,271.4,271.44,44
08/27/2001,14:38,271.44,271.44,271.44,271.44,22
08/27/2001,14:40,271.44,271.44,271.44,271.44,44
08/27/2001,14:50,271.49,271.49,271.49,271.49,2182
08/27/2001,14:51,271.72,271.72,271.72,271.72,22
08/27/2001,15:04,270.89,270.89,270.89,270.89,22
08/27/2001,15:11,270.62,270.62,270.62,270.62,109
08/27/2001,15:15,271.49,271.49,271.49,271.49,22
08/27/2001,15:19,271.4,271.4,271.4,271.4,44
08/27/2001,15:21,270.71,270.71,270.71,270.71,22
08/27/2001,15:22,270.62,270.62,270.62,270.62,22
08/27/2001,15:26,270.8,270.8,270.8,270.8,1746
08/27/2001,15:27,270.8,270.8,270.8,270.8,436
08/27/2001,15:42,270.34,270.34,270.34,270.34,109
08/27/2001,15:47,270.34,270.34,270.34,270.34,22
08/27/2001,15:52,269.7,269.7,269.7,269.7,546
08/27/2001,15:53,270.07,270.07,270.07,270.07,306
08/27/2001,15:54,270.34,270.34,270.34,270.34,5456
08/27/2001,15:55,270.8,270.8,270.8,270.8,2182
08/27/2001,15:57,269.88,269.88,269.88,269.88,22
08/27/2001,15:58,269.88,269.88,269.88,269.88,2444
08/28/2001,09:38,267.82,267.82,267.82,267.82,131
08/28/2001,09:49,267.73,267.73,267.73,267.73,218
08/28/2001,09:50,266.58,267.23,266.58,267.23,1135
08/28/2001,09:51,266.36,266.36,266.36,266.36,175
08/28/2001,09:54,266.26,266.26,265.99,265.99,262
08/28/2001,09:55,266.03,266.03,265.76,265.76,284
08/28/2001,09:56,265.76,265.76,265.21,265.21,415
08/28/2001,09:57,265.21,265.99,265.21,265.99,436
08/28/2001,09:59,265.21,265.21,264.66,264.66,393
08/28/2001,10:01,264.16,264.39,264.16,264.16,415
08/28/2001,10:02,264.25,264.25,264.25,264.25,22
08/28/2001,10:06,264.25,264.29,264.25,264.29,327
08/28/2001,10:07,264.29,264.29,264.29,264.29,5456
08/28/2001,10:11,264.39,264.39,264.39,264.39,873
08/28/2001,10:13,263.56,263.56,263.56,263.56,44
08/28/2001,10:16,264.93,264.93,263.93,263.93,131
08/28/2001,10:19,263.74,263.74,263.74,263.74,65
08/28/2001,10:20,263.93,263.93,263.93,263.93,109
08/28/2001,10:27,265.03,265.03,265.03,265.03,218
08/28/2001,10:31,264.84,264.84,264.84,264.84,3274
08/28/2001,10:34,264.43,264.43,264.43,264.43,218
08/28/2001,10:35,264.84,264.84,264.84,264.84,1746
08/28/2001,10:36,264.25,264.25,264.25,264.25,22
08/28/2001,10:53,264.06,264.06,264.06,264.06,65
08/28/2001,10:55,265.3,265.3,265.3,265.3,218
08/28/2001,10:56,265.3,265.3,265.3,265.3,65
08/28/2001,11:01,265.76,265.76,265.76,265.76,218
08/28/2001,11:03,265.07,265.07,265.07,265.07,153
08/28/2001,11:05,265.76,265.76,265.76,265.76,44
08/28/2001,11:07,265.3,265.3,264.84,264.84,764
08/28/2001,11:09,264.84,265.07,264.84,265.07,589
08/28/2001,11:10,264.93,264.93,264.93,264.93,589
08/28/2001,11:19,265.07,265.07,265.07,265.07,22
08/28/2001,11:25,265.94,265.94,265.94,265.94,44
08/28/2001,11:30,265.94,265.99,265.94,265.99,196
08/28/2001,11:45,265.76,265.76,265.76,265.76,65
08/28/2001,11:51,265.53,265.53,265.53,265.53,109
08/28/2001,11:57,265.07,265.07,265.07,265.07,44
08/28/2001,12:05,265.71,265.71,265.71,265.71,22
08/28/2001,12:13,265.62,265.62,265.62,265.62,22
08/28/2001,12:14,265.67,265.67,265.67,265.67,22
08/28/2001,12:16,265.67,265.67,265.67,265.67,22
08/28/2001,12:19,265.67,265.67,265.67,265.67,22
08/28/2001,12:23,265.67,265.67,265.67,265.67,22
08/28/2001,12:39,265.85,265.85,265.85,265.85,22
08/28/2001,12:42,266.26,266.26,266.26,266.26,22
08/28/2001,12:47,266.22,266.22,266.22,266.22,22
08/28/2001,12:55,265.94,265.94,265.94,265.94,22
08/28/2001,13:01,265.76,265.76,265.76,265.76,44
08/28/2001,13:05,265.07,265.07,265.07,265.07,44
08/28/2001,13:39,266.45,266.45,266.45,266.45,44
08/28/2001,13:45,266.45,266.45,266.45,266.45,22
08/28/2001,14:01,266.45,266.45,266.45,266.45,436
08/28/2001,14:27,264.84,264.84,264.84,264.84,44
08/28/2001,14:30,265.07,265.07,265.07,265.07,175
08/28/2001,14:42,264.84,264.84,264.84,264.84,25098
08/28/2001,14:46,265.62,265.62,265.62,265.62,22
08/28/2001,14:52,265.71,265.71,265.71,265.71,44
08/28/2001,14:57,265.03,265.03,265.03,265.03,109
08/28/2001,15:03,266.22,266.22,266.22,266.22,10912
08/28/2001,15:07,265.3,265.3,265.3,265.3,218
08/28/2001,15:24,266.13,266.13,266.13,266.13,22
08/28/2001,15:25,266.13,266.13,266.13,266.13,22
08/28/2001,15:33,266.03,266.03,266.03,266.03,22
08/28/2001,15:45,265.53,265.53,265.53,265.53,44
08/28/2001,15:51,264.48,264.48,264.48,264.48,22
08/28/2001,15:53,263.79,263.79,263.79,263.79,546
08/28/2001,15:54,264.25,264.25,264.25,264.25,175
08/29/2001,09:44,265.51,265.51,265.51,265.51,415
08/29/2001,09:45,266.24,266.24,266.24,266.24,109
08/29/2001,09:46,266.65,266.75,266.65,266.75,240
08/29/2001,09:48,267.2,267.2,265.87,265.87,327
08/29/2001,09:49,265.83,265.83,265.83,265.83,349
08/29/2001,09:51,266.88,266.88,266.88,266.88,22
08/29/2001,09:57,266.24,266.24,266.24,266.24,22
08/29/2001,09:58,265.78,265.78,265.78,265.78,22
08/29/2001,10:00,264.13,264.13,264.13,264.13,65
08/29/2001,10:04,263.95,263.95,263.95,263.95,109
08/29/2001,10:06,263.95,264.91,263.95,263.95,5587
08/29/2001,10:07,264.41,264.41,264.41,264.41,44
08/29/2001,10:08,264.41,264.41,264.41,264.41,22
08/29/2001,10:09,263.95,263.95,263.95,263.95,1091
08/29/2001,10:11,263.54,264.27,263.49,263.49,196
08/29/2001,10:12,263.17,263.17,261.89,261.89,284
08/29/2001,10:13,261.89,261.89,261.89,261.89,349
08/29/2001,10:14,261.98,261.98,261.89,261.89,175
08/29/2001,10:16,261.98,262.44,261.98,262.44,17589
08/29/2001,10:17,262.39,262.39,262.39,262.39,218
08/29/2001,10:19,261.38,261.38,261.38,261.38,22
08/29/2001,10:22,261.38,261.38,261.25,261.25,87
08/29/2001,10:23,262.21,262.21,262.21,262.21,65
08/29/2001,10:26,262.39,262.39,262.12,262.12,175
08/29/2001,10:33,262.25,262.25,262.25,262.25,44
08/29/2001,10:36,261.2,261.38,261.2,261.38,65
08/29/2001,10:37,261.2,261.2,261.2,261.2,393
08/29/2001,10:42,262.58,262.58,262.58,262.58,1091
08/29/2001,10:43,263.4,263.4,263.4,263.4,44
08/29/2001,10:47,263.45,263.45,263.45,263.45,131
08/29/2001,10:51,263.45,263.45,263.45,263.45,1528
08/29/2001,10:54,262.16,262.16,262.16,262.16,65
08/29/2001,11:02,262.12,262.12,262.12,262.12,44
08/29/2001,11:12,261.7,261.7,261.7,261.7,436
08/29/2001,11:14,262.12,262.12,262.12,262.12,196
08/29/2001,11:16,261.84,261.84,261.84,261.84,22
08/29/2001,11:26,261.84,261.84,261.84,261.84,218
08/29/2001,11:27,261.84,261.84,261.84,261.84,65
08/29/2001,11:28,261.7,261.7,261.7,261.7,153
08/29/2001,11:31,262.67,262.67,262.67,262.67,22
08/29/2001,11:33,262.53,262.53,262.53,262.53,109
08/29/2001,11:35,262.44,262.44,262.44,262.44,22
08/29/2001,11:38,262.67,262.67,262.67,262.67,44
08/29/2001,11:43,262.62,262.62,262.62,262.62,87
08/29/2001,11:50,262.58,262.58,262.58,262.58,22
08/29/2001,11:55,262.39,262.39,262.39,262.39,22
08/29/2001,12:08,262.58,262.58,262.58,262.58,436
08/29/2001,12:21,262.76,262.76,262.76,262.76,22
08/29/2001,12:44,262.12,262.12,262.12,262.12,240
08/29/2001,12:48,261.89,261.89,261.89,261.89,655
08/29/2001,12:51,261.66,261.66,261.66,261.66,218
08/29/2001,13:01,261.15,261.15,260.83,260.83,567
08/29/2001,13:02,260.93,260.93,260.93,260.93,109
08/29/2001,13:14,261.2,261.2,261.2,261.2,5456
08/29/2001,13:15,260.83,260.83,260.83,260.83,153
08/29/2001,13:22,261.84,261.84,261.84,261.84,436
08/29/2001,13:38,261.75,261.75,261.75,261.75,44
08/29/2001,13:39,261.75,261.75,261.75,261.75,44
08/29/2001,13:45,261.43,261.43,261.43,261.43,109
08/29/2001,13:48,261.2,261.2,260.74,260.74,5499
08/29/2001,13:49,259.78,259.78,259.78,259.78,218
08/29/2001,13:50,260.01,260.01,260.01,260.01,44
08/29/2001,13:54,261.02,261.02,261.02,261.02,44
08/29/2001,13:56,259.6,259.6,259.6,259.6,3273
08/29/2001,14:01,261.11,261.11,261.11,261.11,436
08/29/2001,14:02,261.66,261.66,261.66,261.66,218
08/29/2001,14:03,264.82,264.82,264.82,264.82,1091
08/29/2001,14:04,264.82,264.82,264.82,264.82,436
08/29/2001,14:05,264.64,264.64,264.59,264.59,4474
08/29/2001,14:06,261.89,261.89,261.89,261.89,1637
08/29/2001,14:07,260.28,260.28,260.28,260.28,1091
08/29/2001,14:08,261.98,261.98,260.1,260.1,458
08/29/2001,14:10,261.89,261.89,261.89,261.89,349
08/29/2001,14:11,262.3,262.3,262.3,262.3,1091
08/29/2001,14:12,262.35,262.35,261.2,261.2,2270
08/29/2001,14:13,260.74,260.74,260.74,260.74,436
08/29/2001,14:14,260.28,260.28,260.28,260.28,1222
08/29/2001,14:18,260.28,260.28,260.28,260.28,44
08/29/2001,14:20,262.12,262.12,262.12,262.12,218
08/29/2001,14:24,262.35,262.35,262.35,262.35,109
08/29/2001,14:27,262.12,262.12,262.12,262.12,262
08/29/2001,14:32,262.53,262.53,262.53,262.53,22
08/29/2001,14:34,261.2,261.2,261.2,261.2,436
08/29/2001,14:35,262.3,262.3,262.3,262.3,175
08/29/2001,14:36,262.21,262.21,262.21,262.21,218
08/29/2001,14:37,261.02,261.02,261.02,261.02,218
08/29/2001,14:38,260.97,260.97,260.97,260.97,2182
08/29/2001,14:39,260.33,261.15,260.33,261.15,65
08/29/2001,14:45,260.47,260.47,260.47,260.47,218
08/29/2001,14:47,261.52,261.52,261.52,261.52,175
08/29/2001,14:52,262.48,262.48,261.25,261.25,502
08/29/2001,14:55,261.02,261.02,261.02,261.02,22
08/29/2001,14:56,262.21,262.3,262.21,262.3,44
08/29/2001,15:26,262.53,262.58,262.53,262.58,436
08/29/2001,15:31,262.76,262.76,262.76,262.76,2182
08/29/2001,15:33,261.93,261.93,261.93,261.93,436
08/29/2001,15:38,262.58,262.58,262.58,262.58,22
08/29/2001,15:40,262.58,262.58,262.58,262.58,44
08/29/2001,15:48,262.35,262.99,262.35,262.99,9929
08/29/2001,15:49,262.12,262.12,262.12,262.12,109
08/29/2001,15:52,262.39,262.39,262.39,262.39,502
08/29/2001,15:54,262.35,262.58,262.35,262.58,480
08/29/2001,15:58,262.71,262.71,262.35,262.35,131
08/30/2001,09:38,262.59,262.59,262.59,262.59,109
08/30/2001,09:40,262.59,262.59,262.59,262.59,2182
08/30/2001,09:43,262.13,262.13,262.13,262.13,87
08/30/2001,09:45,262.13,262.22,262.13,262.22,1527
08/30/2001,09:48,263.41,263.41,263.41,263.41,109
08/30/2001,09:49,263.28,263.28,263.28,263.28,44
08/30/2001,09:50,262.27,262.27,262.27,262.27,109
08/30/2001,09:51,262.13,262.13,262.13,262.13,2182
08/30/2001,09:53,260.44,260.44,260.44,260.44,44
08/30/2001,09:59,261.67,261.67,261.67,261.67,109
08/30/2001,10:01,260.34,260.34,260.34,260.34,567
08/30/2001,10:03,259.93,260.71,259.93,260.71,305
08/30/2001,10:04,260.76,260.76,260.76,260.76,109
08/30/2001,10:08,259.98,259.98,259.98,259.98,218
08/30/2001,10:13,258.28,258.92,258.28,258.46,196
08/30/2001,10:17,258.46,258.46,258.01,258.01,2160
08/30/2001,10:21,258.79,258.88,258.79,258.88,218
08/30/2001,10:23,258.05,258.05,258.05,258.05,22
08/30/2001,10:26,257.96,257.96,257.96,257.96,44
08/30/2001,10:27,257.78,257.78,257.78,257.78,873
08/30/2001,10:33,256.77,256.77,256.77,256.77,65
08/30/2001,10:36,257.32,257.32,257.32,257.32,218
08/30/2001,10:37,257.32,257.5,257.32,257.5,458
08/30/2001,10:41,256.72,256.72,256.72,256.72,22
08/30/2001,10:42,256.91,256.91,256.91,256.91,65
08/30/2001,10:48,256.77,256.77,256.77,256.77,131
08/30/2001,10:52,256.77,256.77,256.77,256.77,44
08/30/2001,10:54,256.72,256.72,256.72,256.72,44
08/30/2001,10:55,256.72,256.72,256.72,256.72,218
08/30/2001,10:57,256.77,256.77,256.77,256.77,87
08/30/2001,10:59,256.86,256.86,256.68,256.68,175
08/30/2001,11:00,256.63,256.63,256.63,256.63,175
08/30/2001,11:01,255.72,256.26,255.35,255.35,960
08/30/2001,11:02,255.35,255.35,255.35,255.35,109
08/30/2001,11:03,255.26,255.26,255.26,255.26,109
08/30/2001,11:04,255.3,255.3,255.3,255.3,262
08/30/2001,11:05,256.31,256.31,256.31,256.31,655
08/30/2001,11:06,255.76,255.76,255.76,255.76,175
08/30/2001,11:07,254.94,254.94,254.94,254.94,284
08/30/2001,11:08,255.72,255.72,254.25,254.25,262
08/30/2001,11:09,254.2,254.2,254.2,254.2,175
08/30/2001,11:10,254.2,254.2,253.97,253.97,305
08/30/2001,11:11,253.88,253.88,253.88,253.88,131
08/30/2001,11:12,253.42,253.42,253.42,253.42,44
08/30/2001,11:13,253.15,253.15,253.15,253.15,218
08/30/2001,11:14,253.15,253.15,253.15,253.15,371
08/30/2001,11:16,253.88,253.88,253.88,253.88,1637
08/30/2001,11:19,253.29,253.29,253.29,253.29,218
08/30/2001,11:23,253.56,253.56,253.56,253.56,240
08/30/2001,11:30,253.42,253.42,253.42,253.42,2182
08/30/2001,11:31,253.33,253.33,253.33,253.33,87
08/30/2001,11:33,253.74,253.74,253.19,253.19,240
08/30/2001,11:36,252.42,252.42,252.42,252.42,22
08/30/2001,11:37,252.42,252.42,252.42,252.42,65
08/30/2001,11:38,253.01,253.01,253.01,253.01,44
08/30/2001,11:39,252.42,252.42,252.05,252.05,2313
08/30/2001,11:40,250.67,252.28,250.67,252.28,9078
08/30/2001,11:41,250.9,250.9,250.9,250.9,218
08/30/2001,11:42,250.9,250.9,250.9,250.9,1222
08/30/2001,11:45,252.14,252.14,252.14,252.14,22
08/30/2001,11:48,250.95,250.95,250.95,250.95,44
08/30/2001,12:02,250.49,250.95,250.31,250.9,676
08/30/2001,12:03,250.77,250.77,250.77,250.77,22
08/30/2001,12:06,250.81,251.13,250.81,251.13,1418
08/30/2001,12:07,252.05,252.05,252.05,252.05,1637
08/30/2001,12:10,252.05,252.05,252.05,252.05,218
08/30/2001,12:11,251.59,251.59,251.59,251.59,2182
08/30/2001,12:19,251.87,251.87,251.87,251.87,44
08/30/2001,12:22,252.74,252.74,252.74,252.74,436
08/30/2001,12:23,253.42,253.42,253.42,253.42,109
08/30/2001,12:28,252.32,252.32,252.32,252.32,44
08/30/2001,12:33,252.97,252.97,252.97,252.97,2182
08/30/2001,12:36,252.55,252.55,252.55,252.55,218
08/30/2001,12:37,252.55,252.55,252.55,252.55,371
08/30/2001,12:51,253.38,253.38,252.51,252.51,65
08/30/2001,12:58,253.33,253.33,253.33,253.33,65
08/30/2001,13:22,253.06,253.06,253.06,253.06,2182
08/30/2001,13:29,253.19,253.19,253.19,253.19,8728
08/30/2001,13:30,252.97,252.97,252.97,252.97,1527
08/30/2001,13:35,253.42,253.42,252.87,252.87,327
08/30/2001,13:56,252.14,252.14,252.14,252.14,153
08/30/2001,13:58,252.05,252.05,252.05,252.05,2182
08/30/2001,13:59,252.05,252.05,252.05,252.05,44
08/30/2001,14:04,252.05,252.05,252.05,252.05,87
08/30/2001,14:09,251.82,251.82,251.82,251.82,2182
08/30/2001,14:19,251.64,251.64,251.64,251.64,109
08/30/2001,14:21,251.59,251.59,251.59,251.59,7201
08/30/2001,14:23,251.82,251.82,251.82,251.82,218
08/30/2001,14:27,251.68,251.68,251.68,251.68,109
08/30/2001,14:32,251.59,251.59,251.59,251.59,109
08/30/2001,14:33,251.68,251.68,251.68,251.68,2182
08/30/2001,14:43,250.67,250.67,250.67,250.67,44
08/30/2001,14:49,250.26,250.26,250.26,250.26,22
08/30/2001,14:54,249.57,249.76,249.57,249.67,109
08/30/2001,14:55,250.67,250.67,250.67,250.67,22
08/30/2001,14:56,250.22,250.22,250.22,250.22,22
08/30/2001,14:57,249.53,249.53,249.53,249.53,44
08/30/2001,15:11,250.63,250.63,250.63,250.63,1527
08/30/2001,15:14,249.76,249.76,249.76,249.76,22
08/30/2001,15:15,250.86,250.86,250.86,250.86,65
08/30/2001,15:16,250.22,250.22,250.22,250.22,5455
08/30/2001,15:19,250.22,250.22,250.22,250.22,633
08/30/2001,15:20,250.22,250.22,250.22,250.22,1549
08/30/2001,15:21,249.99,249.99,249.99,249.99,327
08/30/2001,15:22,251.22,251.22,251.22,251.22,109
08/30/2001,15:24,250.08,250.08,250.08,250.08,436
08/30/2001,15:25,250.67,250.67,250.67,250.67,6546
08/30/2001,15:27,250.67,251.27,250.67,251.27,458
08/30/2001,15:28,250.67,250.67,250.67,250.67,2509
08/30/2001,15:33,250.99,250.99,250.99,250.99,218
08/30/2001,15:37,250.99,250.99,250.99,250.99,22
08/30/2001,15:45,250.44,250.44,250.44,250.44,1091
08/30/2001,15:48,249.94,249.94,249.94,249.94,829
08/30/2001,15:49,250.67,250.67,250.67,250.67,436
08/30/2001,15:50,250.67,250.67,250.67,250.67,44
08/30/2001,15:54,250.63,250.63,250.63,250.63,218
08/30/2001,15:57,250.44,250.44,250.44,250.44,240
08/30/2001,15:58,250.22,250.22,250.22,250.22,9339
08/30/2001,15:59,250.58,250.58,250.58,250.58,22
08/31/2001,09:43,250.7,250.7,250.7,250.7,326
08/31/2001,09:44,251.9,251.9,250.7,250.7,261
08/31/2001,09:45,251.9,251.9,251.9,251.9,326
08/31/2001,09:54,251.67,251.85,251.67,251.85,434
08/31/2001,09:56,251.9,251.9,251.9,251.9,1086
08/31/2001,09:57,252.59,252.59,252.59,252.59,43
08/31/2001,09:59,252.36,252.36,252.36,252.36,109
08/31/2001,10:01,253.14,253.14,253.14,253.14,109
08/31/2001,10:02,253.28,254.02,253.28,254.02,195
08/31/2001,10:03,254.62,254.62,254.62,254.62,217
08/31/2001,10:04,254.89,254.89,254.89,254.89,22
08/31/2001,10:06,253.74,253.74,253.74,253.74,174
08/31/2001,10:08,254.29,254.29,254.29,254.29,22
08/31/2001,10:09,253.51,253.51,253.51,253.51,109
08/31/2001,10:10,254.25,254.25,254.25,254.25,217
08/31/2001,10:15,253.51,253.51,253.51,253.51,217
08/31/2001,10:21,253.51,253.56,253.51,253.56,369
08/31/2001,10:22,254.62,254.62,254.62,254.62,22
08/31/2001,10:24,253.42,253.42,253.42,253.42,22
08/31/2001,10:25,253.33,253.33,253.33,253.33,434
08/31/2001,10:27,253.51,253.51,253.51,253.51,22
08/31/2001,10:29,253.51,253.51,253.51,253.51,43
08/31/2001,10:31,253.74,253.74,253.74,253.74,174
08/31/2001,10:34,253.56,253.56,253.56,253.56,43
08/31/2001,10:39,253.74,253.74,253.74,253.74,109
08/31/2001,10:40,253.74,253.74,253.74,253.74,109
08/31/2001,10:41,253.33,253.33,253.33,253.33,43
08/31/2001,10:42,253.7,253.7,253.7,253.7,43
08/31/2001,10:48,253.51,253.51,252.96,252.96,434
08/31/2001,10:52,253.47,253.47,253.47,253.47,22
08/31/2001,11:02,252.68,252.68,252.68,252.68,651
08/31/2001,11:11,253.28,253.28,253.28,253.28,434
08/31/2001,11:15,252.22,252.22,252.22,252.22,543
08/31/2001,11:21,252.82,252.82,252.82,252.82,109
08/31/2001,11:22,252.82,252.82,252.82,252.82,977
08/31/2001,11:38,252.68,252.68,252.68,252.68,65
08/31/2001,11:45,252.64,252.64,252.64,252.64,87
08/31/2001,11:47,252.64,252.64,252.64,252.64,22
08/31/2001,11:57,253.28,253.28,253.28,253.28,109
08/31/2001,11:58,252.59,252.59,252.59,252.59,478
08/31/2001,12:45,253.83,253.83,253.83,253.83,109
08/31/2001,13:17,254.43,254.43,254.43,254.43,109
08/31/2001,13:28,254.2,254.2,254.2,254.2,174
08/31/2001,13:32,253.6,253.6,253.6,253.6,22
08/31/2001,13:47,253.83,253.83,253.83,253.83,22
08/31/2001,14:33,254.62,254.62,254.62,254.62,22
08/31/2001,14:41,253.97,253.97,253.97,253.97,2171
08/31/2001,14:55,254.34,254.34,254.34,254.34,10857
08/31/2001,15:13,253.74,253.74,253.74,253.74,43
08/31/2001,15:28,253.7,253.74,253.7,253.74,2215
08/31/2001,15:29,253.74,253.74,253.74,253.74,43
08/31/2001,15:32,253.24,253.24,253.24,253.24,239
08/31/2001,15:35,254.29,254.29,254.29,254.29,43
08/31/2001,15:43,253.51,253.51,253.51,253.51,65
08/31/2001,15:47,254.06,254.2,254.06,254.2,5429
08/31/2001,15:52,254.34,254.34,254.34,254.34,5429
08/31/2001,15:54,254.39,254.39,254.39,254.39,43
08/31/2001,15:57,254.43,254.43,254.43,254.43,2171
08/31/2001,15:59,255.58,255.58,255.58,255.58,19543
09/04/2001,09:43,256.86,256.86,256.86,256.86,109
09/04/2001,09:48,257.78,257.78,257.78,257.78,87
09/04/2001,09:50,258.01,258.01,257.32,257.32,327
09/04/2001,09:52,256.49,256.49,256.49,256.49,44
09/04/2001,09:54,256.4,256.4,256.4,256.4,65
09/04/2001,10:04,257.32,257.32,257.32,257.32,22
09/04/2001,10:11,258.23,258.23,258.23,258.23,327
09/04/2001,10:14,258.1,258.1,258.1,258.1,22
09/04/2001,10:17,258.23,258.23,258.23,258.23,22
09/04/2001,10:26,257.55,257.55,257.55,257.55,109
09/04/2001,10:35,258.1,258.1,258.1,258.1,22
09/04/2001,10:38,258.46,258.46,258.46,258.46,44
09/04/2001,10:39,258.46,259.06,258.46,259.06,87
09/04/2001,10:44,258.01,258.01,258.01,258.01,436
09/04/2001,10:46,258.23,258.23,258.23,258.23,22
09/04/2001,10:48,258.46,258.46,258.46,258.46,22
09/04/2001,10:49,258.56,258.65,258.56,258.65,87
09/04/2001,10:53,258.79,258.79,258.79,258.79,22
09/04/2001,10:54,258.92,259.38,258.92,259.38,480
09/04/2001,10:55,259.2,259.2,259.2,259.2,283
09/04/2001,10:56,258.97,258.97,258.97,258.97,22
09/04/2001,11:02,259.52,259.52,259.52,259.52,22
09/04/2001,11:04,260.25,260.25,260.25,260.25,305
09/04/2001,11:05,259.84,259.84,259.84,259.84,22
09/04/2001,11:06,260.07,260.07,260.07,260.07,109
09/04/2001,11:07,259.98,259.98,259.98,259.98,436
09/04/2001,11:08,259.43,259.43,259.43,259.43,22
09/04/2001,11:09,259.38,259.38,259.38,259.38,305
09/04/2001,11:10,259.34,259.34,259.34,259.34,305
09/04/2001,11:11,259.66,259.66,259.66,259.66,44
09/04/2001,11:16,258.69,258.69,258.69,258.69,87
09/04/2001,11:17,258.69,258.69,258.69,258.69,22
09/04/2001,11:19,258.92,258.92,258.92,258.92,22
09/04/2001,11:20,259.06,259.06,259.06,259.06,218
09/04/2001,11:22,259.24,259.24,259.24,259.24,65
09/04/2001,11:24,259.98,259.98,259.98,259.98,44
09/04/2001,11:29,259.98,259.98,259.98,259.98,109
09/04/2001,11:30,260.44,260.44,260.44,260.44,327
09/04/2001,11:31,260.44,260.53,260.44,260.53,807
09/04/2001,11:33,260.57,260.57,260.57,260.57,22
09/04/2001,11:34,260.53,260.71,260.53,260.71,392
09/04/2001,11:35,260.62,260.62,260.21,260.21,392
09/04/2001,11:42,260.39,260.39,260.39,260.39,44
09/04/2001,11:43,260.44,260.62,260.44,260.62,218
09/04/2001,11:44,260.57,260.57,260.57,260.57,349
09/04/2001,11:45,259.89,260.3,259.89,260.3,1155
09/04/2001,11:49,260.3,260.53,260.3,260.53,327
09/04/2001,11:52,260.39,260.39,260.39,260.39,44
09/04/2001,11:54,260.39,260.39,260.39,260.39,65
09/04/2001,11:55,260.12,260.12,260.12,260.12,65
09/04/2001,12:03,260.44,260.44,260.44,260.44,87
09/04/2001,12:04,260.99,260.99,260.99,260.99,523
09/04/2001,12:07,261.08,261.08,261.08,261.08,22
09/04/2001,12:09,261.12,261.17,261.12,261.17,174
09/04/2001,12:10,260.9,260.9,260.9,260.9,131
09/04/2001,12:13,261.17,261.17,261.12,261.12,218
09/04/2001,12:19,261.35,261.35,261.35,261.35,44
09/04/2001,12:20,261.35,261.35,261.35,261.35,240
09/04/2001,12:21,261.35,261.35,260.99,260.99,480
09/04/2001,12:30,261.45,261.49,261.45,261.49,283
09/04/2001,12:31,261.12,261.31,261.12,261.31,785
09/04/2001,12:36,260.8,260.8,260.8,260.8,392
09/04/2001,12:44,260.67,260.67,260.67,260.67,65
09/04/2001,12:45,260.94,260.94,260.94,260.94,327
09/04/2001,12:49,261.17,261.17,261.17,261.17,87
09/04/2001,12:50,260.76,260.76,260.76,260.76,87
09/04/2001,12:58,260.44,260.44,260.44,260.44,87
09/04/2001,13:04,260.85,260.85,260.85,260.85,262
09/04/2001,13:06,260.48,260.48,260.48,260.48,262
09/04/2001,13:13,260.21,260.21,260.21,260.21,262
09/04/2001,13:15,260.48,260.48,260.48,260.48,44
09/04/2001,13:16,260.57,260.57,260.57,260.57,44
09/04/2001,13:20,260.85,260.85,260.85,260.85,240
09/04/2001,13:24,261.17,261.17,261.17,261.17,240
09/04/2001,13:30,261.17,261.17,261.17,261.17,240
09/04/2001,13:31,260.85,260.85,260.85,260.85,153
09/04/2001,13:38,260.76,260.76,260.76,260.76,109
09/04/2001,13:39,261.17,261.17,261.17,261.17,153
09/04/2001,13:44,260.8,260.8,260.8,260.8,153
09/04/2001,13:49,260.53,260.53,260.53,260.53,283
09/04/2001,13:51,260.57,260.57,260.57,260.57,283
09/04/2001,13:59,261.08,261.08,261.08,261.08,283
09/04/2001,14:01,261.31,261.31,261.31,261.31,22
09/04/2001,14:04,261.35,261.35,261.35,261.35,218
09/04/2001,14:05,261.35,261.35,261.35,261.35,283
09/04/2001,14:06,261.35,261.35,260.99,260.99,719
09/04/2001,14:10,261.31,261.31,261.31,261.31,327
09/04/2001,14:14,261.31,261.31,261.31,261.31,501
09/04/2001,14:19,260.85,260.85,260.85,260.85,741
09/04/2001,14:24,260.76,260.76,260.76,260.76,741
09/04/2001,14:29,261.08,261.08,261.08,261.08,218
09/04/2001,14:30,261.08,261.08,261.08,261.08,523
09/04/2001,14:31,260.85,260.85,260.85,260.85,436
09/04/2001,14:35,260.48,260.48,260.48,260.48,436
09/04/2001,14:40,260.39,260.39,260.39,260.39,436
09/04/2001,14:44,260.57,260.57,260.57,260.57,436
09/04/2001,14:45,260.34,260.57,260.34,260.57,1090
09/04/2001,14:46,260.02,260.02,260.02,260.02,523
09/04/2001,14:54,260.8,260.8,260.8,260.8,109
09/04/2001,14:55,261.31,261.31,261.31,261.31,610
09/04/2001,14:59,261.31,261.31,261.31,261.31,87
09/04/2001,15:00,261.26,261.26,261.26,261.26,436
09/04/2001,15:01,261.12,261.12,261.12,261.12,392
09/04/2001,15:08,260.85,260.85,260.21,260.62,545
09/04/2001,15:10,260.62,260.62,260.62,260.62,392
09/04/2001,15:20,261.31,261.31,260.67,260.94,719
09/04/2001,15:25,260.57,260.57,260.57,260.57,349
09/04/2001,15:31,259.61,259.61,259.61,259.61,262
09/04/2001,15:35,259.11,259.11,259.11,259.11,262
09/04/2001,15:36,258.23,258.23,258.23,258.23,44
09/04/2001,15:42,258.6,258.6,258.6,258.6,109
09/04/2001,15:44,258.6,258.6,258.6,258.6,44
09/04/2001,15:45,259.38,259.38,259.38,259.38,262
09/04/2001,15:47,258.23,259.52,258.23,259.52,1831
09/04/2001,15:50,259.56,259.56,259.01,259.01,937
09/04/2001,15:51,259.52,259.56,259.52,259.56,196
09/04/2001,15:53,258.56,258.56,258.56,258.56,44
09/04/2001,15:54,258.23,258.23,258.23,258.23,218
09/04/2001,15:56,258.01,258.01,258.01,258.01,327
09/05/2001,09:31,256.86,256.86,256.86,256.86,4557
09/05/2001,09:33,255.94,255.94,255.94,255.94,2180
09/05/2001,09:34,256.63,256.63,255.48,255.48,3510
09/05/2001,09:40,254.57,254.57,254.57,254.57,545
09/05/2001,09:41,254.57,254.57,254.57,254.57,22
09/05/2001,09:42,254.52,254.52,254.52,254.52,1090
09/05/2001,09:44,254.57,254.57,254.57,254.57,1526
09/05/2001,09:45,253.83,253.83,253.83,253.83,44
09/05/2001,09:46,255.48,255.48,255.48,255.48,1090
09/05/2001,09:53,256.49,256.49,256.49,256.49,22
09/05/2001,09:54,256.63,257,256.63,257,2180
09/05/2001,09:57,255.48,255.48,255.48,255.48,174
09/05/2001,09:59,255.02,255.02,255.02,255.02,4273
09/05/2001,10:06,255.02,255.02,255.02,255.02,44
09/05/2001,10:09,256.13,256.13,256.13,256.13,22
09/05/2001,10:17,255.02,255.02,255.02,255.02,2180
09/05/2001,10:20,254.66,254.66,254.66,254.66,22
09/05/2001,10:22,254.57,254.57,254.57,254.57,1090
09/05/2001,10:37,255.02,255.02,255.02,255.02,1090
09/05/2001,10:38,255.02,255.02,255.02,255.02,218
09/05/2001,10:52,256.17,256.17,256.17,256.17,8721
09/05/2001,10:53,256.13,256.13,256.13,256.13,436
09/05/2001,10:56,256.17,256.17,256.17,256.17,240
09/05/2001,11:06,257.32,257.32,257.32,257.32,87
09/05/2001,11:07,256.45,256.45,256.45,256.45,44
09/05/2001,11:11,256.4,256.4,256.4,256.4,44
09/05/2001,11:14,256.26,256.26,256.26,256.26,436
09/05/2001,11:21,256.63,256.63,256.63,256.63,218
09/05/2001,11:33,256.26,256.26,256.26,256.26,22
09/05/2001,11:37,257.55,257.78,257.55,257.78,131
09/05/2001,11:38,258.37,258.37,258.37,258.37,22
09/05/2001,11:42,259.15,259.15,259.15,259.15,65
09/05/2001,11:49,258.46,258.46,258.46,258.46,545
09/05/2001,11:51,258.92,259.15,258.92,259.15,218
09/05/2001,11:52,258.46,259.15,258.46,259.15,1199
09/05/2001,11:55,257.68,257.68,257.68,257.68,109
09/05/2001,12:02,258.01,258.01,258.01,258.01,22
09/05/2001,12:03,257.68,257.68,257.55,257.55,545
09/05/2001,12:09,258.1,258.1,258.1,258.1,218
09/05/2001,12:10,257.55,257.55,257.55,257.55,218
09/05/2001,12:14,257.09,257.09,257.09,257.09,218
09/05/2001,12:24,256.86,256.86,256.86,256.86,22
09/05/2001,12:27,256.17,256.17,256.17,256.17,109
09/05/2001,12:34,256.17,256.17,256.17,256.17,8721
09/05/2001,12:37,257.04,257.04,257.04,257.04,22
09/05/2001,12:40,256.17,256.17,256.17,256.17,44
09/05/2001,12:41,255.94,256.08,255.94,255.94,480
09/05/2001,12:42,255.44,255.71,254.57,254.57,22260
09/05/2001,12:43,255.39,255.39,255.39,255.39,436
09/05/2001,12:44,254.11,254.11,254.11,254.11,10901
09/05/2001,12:48,254.02,254.02,254.02,254.02,21802
09/05/2001,13:08,255.16,255.16,255.16,255.16,109
09/05/2001,13:12,254.7,254.75,254.7,254.75,131
09/05/2001,13:14,254.93,254.93,254.93,254.93,87
09/05/2001,13:27,254.89,254.89,254.89,254.89,22
09/05/2001,13:29,255.71,255.71,255.71,255.71,44
09/05/2001,13:42,255.94,255.94,255.94,255.94,218
09/05/2001,13:43,255.94,255.94,255.94,255.94,872
09/05/2001,13:44,255.94,255.94,255.94,255.94,44
09/05/2001,13:48,255.99,255.99,255.99,255.99,109
09/05/2001,13:51,257.04,257.04,257.04,257.04,218
09/05/2001,14:01,257.09,257.55,257.09,257.55,371
09/05/2001,14:02,257.78,258.42,257.78,257.78,18532
09/05/2001,14:03,258.24,258.24,257.78,257.78,6541
09/05/2001,14:04,257.09,257.32,257.09,257.32,2224
09/05/2001,14:06,256.86,256.86,256.86,256.86,4360
09/05/2001,14:07,256.86,256.86,256.86,256.86,654
09/05/2001,14:08,257.09,257.09,257.09,257.09,1090
09/05/2001,14:20,257.23,257.23,257.23,257.23,109
09/05/2001,14:22,256.45,256.45,256.45,256.45,436
09/05/2001,14:26,256.35,256.35,256.35,256.35,44
09/05/2001,14:31,256.17,256.17,256.17,256.17,137351
09/05/2001,14:32,255.67,255.67,255.67,255.67,22
09/05/2001,14:33,255.71,255.71,255.71,255.71,22
09/05/2001,14:34,256.4,256.4,256.4,256.4,218
09/05/2001,14:58,257.09,257.09,257.09,257.09,218
09/05/2001,15:01,257.32,257.32,257.32,257.32,109
09/05/2001,15:03,255.99,255.99,255.99,255.99,44
09/05/2001,15:27,256.86,256.86,256.86,256.86,2180
09/05/2001,15:29,255.9,255.9,255.9,255.9,109
09/05/2001,15:44,255.21,255.21,255.21,255.21,174
09/05/2001,15:46,256.31,256.31,256.31,256.31,22
09/05/2001,15:52,255.62,255.62,255.62,255.62,109
09/05/2001,15:53,256.58,256.58,256.4,256.4,131
09/05/2001,15:56,255.62,255.62,255.62,255.62,8721
09/05/2001,15:57,255.48,255.53,255.48,255.53,23982
09/05/2001,15:59,255.53,255.53,255.48,255.48,1090
09/06/2001,09:39,256.63,256.63,255.57,255.57,2769
09/06/2001,09:43,258.24,258.24,258.24,258.24,87
09/06/2001,09:46,255.25,255.25,255.25,255.25,3270
09/06/2001,09:51,256.4,256.49,256.4,256.49,109
09/06/2001,09:56,256.45,256.45,256.45,256.45,65
09/06/2001,10:00,256.49,256.49,256.49,256.49,109
09/06/2001,10:05,255.02,255.07,255.02,255.07,1875
09/06/2001,10:06,254.75,254.75,254.75,254.75,2180
09/06/2001,10:12,256.58,256.86,256.58,256.86,218
09/06/2001,10:14,257.13,257.32,256.31,257.32,7783
09/06/2001,10:15,256.86,256.86,256.86,256.86,65
09/06/2001,10:28,256.13,256.13,256.13,256.13,109
09/06/2001,10:29,256.13,256.13,256.13,256.13,153
09/06/2001,10:33,255.48,255.48,255.48,255.48,1134
09/06/2001,10:34,255.53,255.53,255.48,255.48,523
09/06/2001,10:35,255.44,255.44,255.44,255.44,131
09/06/2001,10:37,255.44,255.44,255.44,255.44,392
09/06/2001,10:38,255.53,255.53,255.53,255.53,1090
09/06/2001,10:41,256.35,256.35,256.35,256.35,22
09/06/2001,10:47,256.4,256.4,256.4,256.4,21802
09/06/2001,10:48,256.77,256.77,256.77,256.77,109
09/06/2001,10:49,256.86,256.86,256.86,256.86,240
09/06/2001,10:55,257.55,257.68,257.55,257.68,305
09/06/2001,10:56,257.73,257.73,257.73,257.73,719
09/06/2001,10:57,257.73,258.14,257.73,258.14,22303
09/06/2001,10:59,258.14,258.14,258.14,258.14,87
09/06/2001,11:00,258.42,258.42,258.42,258.42,240
09/06/2001,11:01,259.15,259.15,259.15,259.15,109
09/06/2001,11:02,259.7,259.7,259.7,259.7,1090
09/06/2001,11:03,259.34,259.34,259.34,259.34,87
09/06/2001,11:04,259.15,259.15,259.15,259.15,3270
09/06/2001,11:05,258.69,258.69,258.69,258.69,65
09/06/2001,11:08,257.78,257.78,257.78,257.78,109
09/06/2001,11:10,257.78,257.78,257.78,257.78,44
09/06/2001,11:11,257.78,257.78,257.78,257.78,610
09/06/2001,11:12,257.78,257.78,257.78,257.78,44
09/06/2001,11:13,258.56,258.56,258.56,258.56,109
09/06/2001,11:17,258.51,258.51,258.51,258.51,22
09/06/2001,11:19,258.69,258.69,258.69,258.69,109
09/06/2001,11:21,258.79,258.79,258.79,258.79,5450
09/06/2001,11:22,258.79,258.79,258.79,258.79,109
09/06/2001,11:35,258.37,258.37,258.37,258.37,22
09/06/2001,11:38,257.09,257.09,257.09,257.09,44
09/06/2001,11:39,257.73,257.73,257.73,257.73,1090
09/06/2001,11:40,256.95,256.95,256.95,256.95,87
09/06/2001,11:41,257.36,257.36,257.36,257.36,218
09/06/2001,11:42,257.59,257.59,257.59,257.59,218
09/06/2001,11:54,258.42,258.42,258.42,258.42,109
09/06/2001,11:56,258.79,258.79,258.79,258.79,109
09/06/2001,12:03,258.51,258.51,258.51,258.51,327
09/06/2001,12:04,258.51,258.51,258.46,258.46,349
09/06/2001,12:07,258.88,258.88,258.88,258.88,109
09/06/2001,12:10,259.34,259.34,259.34,259.34,22
09/06/2001,12:11,259.29,259.29,259.29,259.29,22
09/06/2001,12:12,259.29,259.29,259.29,259.29,44
09/06/2001,12:18,259.15,259.15,259.11,259.11,131
09/06/2001,12:24,258.69,258.69,258.69,258.69,8721
09/06/2001,12:40,258.88,258.88,258.88,258.88,109
09/06/2001,12:56,260.3,260.3,260.3,260.3,109
09/06/2001,12:58,261.12,261.12,261.12,261.12,65
09/06/2001,13:00,260.67,260.67,260.67,260.67,22
09/06/2001,13:01,261.17,261.17,261.17,261.17,196
09/06/2001,13:03,260.99,260.99,260.99,260.99,22
09/06/2001,13:07,261.63,261.63,261.63,261.63,22
09/06/2001,13:08,262.55,262.55,262.55,262.55,240
09/06/2001,13:12,261.68,261.68,261.68,261.68,65
09/06/2001,13:13,261.49,261.49,261.49,261.49,109
09/06/2001,13:14,261.45,261.45,261.45,261.45,218
09/06/2001,13:17,261.26,261.26,261.26,261.26,44
09/06/2001,13:18,261.45,261.45,261.45,261.45,327
09/06/2001,13:19,261.95,261.95,261.95,261.95,22
09/06/2001,13:24,262,262,262,262,22
09/06/2001,13:32,261.63,261.63,261.63,261.63,10901
09/06/2001,13:33,261.68,261.68,261.68,261.68,65
09/06/2001,13:34,261.86,261.86,261.45,261.45,44
09/06/2001,13:38,261.9,261.9,261.9,261.9,22
09/06/2001,13:39,261.9,261.9,261.9,261.9,22
09/06/2001,13:49,261.68,261.68,261.68,261.68,44
09/06/2001,13:54,261.9,261.9,261.9,261.9,174
09/06/2001,13:56,260.99,260.99,260.99,260.99,22
09/06/2001,14:02,260.9,260.9,260.9,260.9,10901
09/06/2001,14:05,260.8,260.8,260.8,260.8,436
09/06/2001,14:07,260.53,260.53,260.53,260.53,44
09/06/2001,14:13,260.39,260.39,260.39,260.39,22
09/06/2001,14:25,259.61,259.61,259.61,259.61,109
09/06/2001,14:32,259.61,259.61,259.61,259.61,545
09/06/2001,14:33,259.38,259.38,259.38,259.38,2180
09/06/2001,14:40,260.67,260.67,260.67,260.67,218
09/06/2001,14:42,259.89,259.89,259.89,259.89,109
09/06/2001,14:45,260.85,260.99,260.85,260.99,153
09/06/2001,14:47,261.22,261.22,261.08,261.08,741
09/06/2001,14:52,260.67,260.67,260.67,260.67,44
09/06/2001,14:56,260.25,260.53,260.25,260.53,4382
09/06/2001,15:04,260.9,260.9,260.9,260.9,131
09/06/2001,15:07,260.99,260.99,260.99,260.99,2180
09/06/2001,15:08,261.35,261.35,261.35,261.35,44
09/06/2001,15:09,261.4,261.4,261.4,261.4,4796
09/06/2001,15:10,261.4,261.4,261.4,261.4,3924
09/06/2001,15:11,261.03,261.45,261.03,261.45,2137
09/06/2001,15:13,261.45,261.45,261.45,261.45,1417
09/06/2001,15:15,261.45,261.45,261.45,261.45,15632
09/06/2001,15:16,261.45,261.45,261.45,261.45,4360
09/06/2001,15:17,261.08,261.4,261.08,261.4,458
09/06/2001,15:19,261.45,261.45,261.45,261.45,131
09/06/2001,15:21,261.45,261.45,261.45,261.45,2180
09/06/2001,15:23,261.45,261.45,261.45,261.45,4469
09/06/2001,15:24,261.45,261.45,261.45,261.45,10945
09/06/2001,15:30,260.99,260.99,260.99,260.99,2180
09/06/2001,15:35,261.08,261.08,260.99,260.99,22020
09/06/2001,15:36,261.08,261.08,260.71,260.71,1003
09/06/2001,15:38,261.31,261.31,261.31,261.31,305
09/06/2001,15:41,261.35,261.35,261.35,261.35,109
09/06/2001,15:45,261.03,261.03,261.03,261.03,44
09/06/2001,15:47,261.63,261.63,261.63,261.63,218
09/06/2001,15:48,261.03,261.03,261.03,261.03,109
09/06/2001,15:50,260.99,260.99,260.99,260.99,8721
09/06/2001,15:51,260.99,260.99,260.99,260.99,174
09/06/2001,15:52,260.99,260.99,260.99,260.99,13343
09/06/2001,15:54,261.22,261.22,261.22,261.22,44
09/06/2001,15:55,261.22,261.35,261.22,261.35,392
09/06/2001,15:56,260.62,261.45,260.62,261.45,763
09/06/2001,15:58,260.62,260.62,260.62,260.62,436
09/06/2001,15:59,260.62,260.62,260.62,260.62,1417
09/07/2001,09:42,261.45,261.45,261.45,261.45,65
09/07/2001,09:43,260.62,260.62,260.62,260.62,22
09/07/2001,09:49,258.28,258.28,258.24,258.24,480
09/07/2001,09:50,257.36,257.36,257.36,257.36,218
09/07/2001,09:52,257.36,257.36,256.72,256.72,916
09/07/2001,09:58,256.86,256.86,256.13,256.86,87
09/07/2001,10:02,257.36,257.36,257.36,257.36,1090
09/07/2001,10:05,257.91,257.91,257.91,257.91,22
09/07/2001,10:10,258.24,258.24,258.24,258.24,22
09/07/2001,10:15,257.78,257.78,257.78,257.78,22
09/07/2001,10:18,256.86,256.86,256.03,256.03,262
09/07/2001,10:19,256.03,256.03,256.03,256.03,240
09/07/2001,10:21,255.94,255.94,255.94,255.94,65
09/07/2001,10:22,255.99,255.99,255.99,255.99,65
09/07/2001,10:25,255.67,255.67,255.67,255.67,153
09/07/2001,10:26,255.67,256.4,255.67,256.4,327
09/07/2001,10:43,255.57,255.57,255.57,255.57,109
09/07/2001,10:55,257.78,257.91,257.78,257.91,676
09/07/2001,10:58,258.37,258.37,258.37,258.37,22
09/07/2001,11:00,258.92,258.92,258.92,258.92,22
09/07/2001,11:01,258.92,258.92,258.92,258.92,65
09/07/2001,11:02,259.38,259.38,258.88,258.88,109
09/07/2001,11:03,259.61,259.61,259.61,259.61,22
09/07/2001,11:05,258.79,259.57,258.79,259.57,109
09/07/2001,11:06,258.46,258.46,258.46,258.46,65
09/07/2001,11:17,259.84,259.84,259.84,259.84,65
09/07/2001,11:18,259.84,260.12,259.84,260.12,262
09/07/2001,11:21,260.3,260.3,260.3,260.3,1090
09/07/2001,11:22,260.25,260.25,260.25,260.25,218
09/07/2001,11:25,259.84,259.84,259.84,259.84,22
09/07/2001,11:32,260.3,260.3,260.3,260.3,22
09/07/2001,11:35,260.76,260.76,260.76,260.76,44
09/07/2001,11:50,260.07,260.07,260.07,260.07,44
09/07/2001,11:51,260.07,260.07,259.52,259.52,1112
09/07/2001,12:04,258.97,258.97,258.97,258.97,22
09/07/2001,12:57,256.54,256.54,256.54,256.54,87
09/07/2001,12:58,257.23,257.23,257.23,257.23,109
09/07/2001,13:04,258.01,258.01,258.01,258.01,44
09/07/2001,13:16,257.04,257.04,257.04,257.04,65
09/07/2001,14:15,258.01,258.01,258.01,258.01,44
09/07/2001,14:47,258.24,258.24,258.24,258.24,218
09/07/2001,14:49,257.55,257.55,257.55,257.55,87
09/07/2001,14:50,258.33,258.33,258.33,258.33,44
09/07/2001,14:51,258.19,258.19,258.19,258.19,109
09/07/2001,15:12,258.05,258.05,258.05,258.05,1962
09/07/2001,15:13,257.59,257.59,257.59,257.59,65
09/07/2001,15:15,257.55,257.55,257.55,257.55,5450
09/07/2001,15:22,258.1,258.1,258.1,258.1,109
09/07/2001,15:27,258.19,258.19,258.19,258.19,22
09/07/2001,15:31,258.05,258.05,258.05,258.05,109
09/07/2001,15:32,257.59,257.59,257.59,257.59,109
09/07/2001,15:33,257.55,257.55,257.55,257.55,981
09/07/2001,15:42,257.78,257.78,257.78,257.78,131
09/07/2001,15:46,257.59,257.59,257.59,257.59,22
09/07/2001,15:47,257.55,257.55,257.55,257.55,109
09/07/2001,15:48,257.55,257.55,257.55,257.55,153
09/07/2001,15:49,257.32,257.32,257.32,257.32,65
09/10/2001,09:39,259.38,259.38,259.38,259.38,545
09/10/2001,09:40,259.38,259.38,259.38,259.38,22
09/10/2001,09:42,258.92,258.92,258.92,258.92,22
09/10/2001,09:49,259.01,259.01,259.01,259.01,1090
09/10/2001,09:50,259.01,259.01,259.01,259.01,22
09/10/2001,09:51,258.1,258.1,258.1,258.1,44
09/10/2001,09:53,257.78,257.78,257.78,257.78,174
09/10/2001,09:55,257.78,257.78,257.78,257.78,480
09/10/2001,09:57,256.81,256.81,256.81,256.81,87
09/10/2001,09:58,257.64,257.64,257.64,257.64,436
09/10/2001,10:01,256.86,256.86,256.86,256.86,44
09/10/2001,10:06,256.45,256.45,256.4,256.4,436
09/10/2001,10:15,255.07,255.07,255.07,255.07,22
09/10/2001,10:28,255.44,255.44,255.44,255.44,44
09/10/2001,10:29,257.64,257.64,257.64,257.64,22
09/10/2001,10:35,256.86,256.86,256.86,256.86,22
09/10/2001,10:40,257.32,257.32,257.32,257.32,131
09/10/2001,10:56,256.68,256.68,256.68,256.68,262
09/10/2001,10:57,256.86,256.86,256.86,256.86,305
09/10/2001,11:02,257.78,257.78,257.78,257.78,22
09/10/2001,11:04,258.24,258.24,258.24,258.24,2180
09/10/2001,11:06,257.78,257.78,257.78,257.78,22
09/10/2001,11:07,257.78,257.78,257.78,257.78,131
09/10/2001,11:08,258.14,258.14,258.14,258.14,109
09/10/2001,11:09,257.91,258.37,257.91,258.37,65
09/10/2001,11:13,257.87,257.87,257.87,257.87,22
09/10/2001,11:18,257.87,257.87,257.87,257.87,153
09/10/2001,11:20,258.6,258.6,258.6,258.6,109
09/10/2001,11:21,259.11,259.15,259.11,259.15,196
09/10/2001,11:38,260.12,260.12,260.12,260.12,44
09/10/2001,11:39,260.3,260.44,260.3,260.44,1090
09/10/2001,11:57,259.7,259.7,259.7,259.7,87
09/10/2001,12:10,259.98,259.98,259.98,259.98,109
09/10/2001,12:19,260.57,260.57,260.57,260.57,44
09/10/2001,12:27,260.99,260.99,260.99,260.99,109
09/10/2001,12:28,260.07,260.07,260.07,260.07,22
09/10/2001,12:44,260.02,260.02,260.02,260.02,22
09/10/2001,12:53,260.07,260.07,260.07,260.07,2180
09/10/2001,13:07,259.61,259.61,259.61,259.61,109
09/10/2001,13:11,260.07,260.07,260.07,260.07,1090
09/10/2001,13:13,260.48,260.48,260.48,260.48,1090
09/10/2001,13:21,259.93,259.93,259.93,259.93,1090
09/10/2001,13:46,259.61,259.61,259.61,259.61,1155
09/10/2001,13:58,259.47,259.47,259.47,259.47,109
09/10/2001,14:13,259.15,259.15,259.15,259.15,436
09/10/2001,14:15,259.15,259.15,259.15,259.15,654
09/10/2001,14:24,258.69,258.69,258.69,258.69,894
09/10/2001,14:26,258.69,258.69,258.69,258.69,894
09/10/2001,14:50,258.51,258.51,258.51,258.51,22
09/10/2001,14:51,259.06,259.06,259.06,259.06,109
09/10/2001,14:52,259.15,259.15,259.15,259.15,109
09/10/2001,14:59,259.15,259.57,259.15,259.57,109
09/10/2001,15:00,258.65,258.65,258.65,258.65,283
09/10/2001,15:03,258.69,258.69,258.69,258.69,283
09/10/2001,15:15,259.15,259.15,259.15,259.15,109
09/10/2001,15:24,259.61,259.61,259.61,259.61,109
09/10/2001,15:40,259.24,259.24,259.24,259.24,109
09/10/2001,15:43,260.12,260.12,260.12,260.12,131
09/10/2001,15:47,260.21,260.21,260.21,260.21,22
09/10/2001,15:55,260.21,260.21,259.61,259.61,131
09/17/2001,09:55,269.47,269.47,268,269.47,5320
09/17/2001,09:56,268,268,268,268,240
09/17/2001,09:58,266.03,266.03,266.03,266.03,131
09/17/2001,09:59,264.89,264.89,263.05,263.05,480
09/17/2001,10:00,264.38,264.38,264.38,264.38,65
09/17/2001,10:01,261.45,264.38,261.45,264.38,218
09/17/2001,10:02,261.68,261.68,261.45,261.45,305
09/17/2001,10:03,263.51,263.51,263.51,263.51,65
09/17/2001,10:04,261.45,261.45,261.45,261.45,22
09/17/2001,10:05,260.3,260.3,260.3,260.3,44
09/17/2001,10:06,262.09,262.09,259.61,259.61,87
09/17/2001,10:08,259.15,259.15,259.15,259.15,44
09/17/2001,10:10,257.78,257.78,257.78,257.78,87
09/17/2001,10:11,256.86,259.38,256.86,259.38,545
09/17/2001,10:12,255.94,255.94,255.94,255.94,436
09/17/2001,10:14,252.27,252.27,251.45,251.45,545
09/17/2001,10:16,249.98,249.98,249.98,249.98,2006
09/17/2001,10:17,247.78,247.78,247.78,247.78,22
09/17/2001,10:20,247.69,247.69,247.69,247.69,44
09/17/2001,10:21,249.98,249.98,249.98,249.98,109
09/17/2001,10:23,247.78,247.78,247.78,247.78,22
09/17/2001,10:24,246.54,251.58,246.54,251.58,392
09/17/2001,10:25,252.04,252.04,252.04,252.04,654
09/17/2001,10:26,252.04,252.04,252.04,252.04,22
09/17/2001,10:27,252.27,252.27,252.27,252.27,87
09/17/2001,10:28,252.27,252.27,250.85,250.85,785
09/17/2001,10:29,251.13,254.57,251.13,251.13,632
09/17/2001,10:30,247.41,247.41,247.41,247.41,22
09/17/2001,10:32,251.13,251.13,251.13,251.13,654
09/17/2001,10:33,251.13,252.27,249.93,251.13,1526
09/17/2001,10:34,251.13,251.13,251.13,251.13,218
09/17/2001,10:43,250.67,250.67,250.67,250.67,22
09/17/2001,10:45,254.57,254.57,254.57,254.57,545
09/17/2001,10:47,249.98,251.13,249.98,251.13,327
09/17/2001,10:48,251.35,251.35,251.35,251.35,131
09/17/2001,10:49,254.34,254.34,254.34,254.34,196
09/17/2001,10:50,251.13,254.34,251.13,254.34,196
09/17/2001,10:53,253.65,253.65,253.65,253.65,44
09/17/2001,10:56,253.56,253.56,251.22,251.22,87
09/17/2001,11:01,253.65,253.65,253.65,253.65,22
09/17/2001,11:11,253.56,253.56,252.27,252.27,153
09/17/2001,11:12,253.56,253.56,253.56,253.56,22
09/17/2001,11:13,252.27,252.27,252.27,252.27,218
09/17/2001,11:15,252.73,252.73,252.73,252.73,218
09/17/2001,11:20,252.73,252.73,252.73,252.73,22
09/17/2001,11:22,252.73,252.73,252.73,252.73,22
09/17/2001,11:24,252.73,252.73,252.73,252.73,22
09/17/2001,11:25,252.73,252.73,252.73,252.73,22
09/17/2001,11:34,253.88,253.88,253.88,253.88,196
09/17/2001,11:38,252.73,253.88,252.73,253.88,436
09/17/2001,11:43,253.42,253.42,253.42,253.42,218
09/17/2001,11:44,252.73,254.34,252.73,254.34,240
09/17/2001,11:46,254.11,254.11,254.11,254.11,22
09/17/2001,11:47,253.42,254.11,253.42,254.11,131
09/17/2001,11:50,252.04,252.04,252.04,252.04,109
09/17/2001,11:51,252.27,252.27,252.27,252.27,87
09/17/2001,11:57,254.11,254.11,254.11,254.11,65
09/17/2001,11:59,254.11,254.11,254.11,254.11,22
09/17/2001,12:00,252.27,252.27,252.27,252.27,87
09/17/2001,12:01,252.27,252.27,252.27,252.27,22
09/17/2001,12:05,253.79,253.79,253.79,253.79,44
09/17/2001,12:07,253.79,253.79,253.79,253.79,22
09/17/2001,12:08,253.33,253.33,253.33,253.33,22
09/17/2001,12:10,253.33,253.33,253.33,253.33,109
09/17/2001,12:11,253.33,253.33,253.33,253.33,109
09/17/2001,12:17,253.01,253.01,253.01,253.01,109
09/17/2001,12:18,253.01,253.01,253.01,253.01,44
09/17/2001,12:33,251.81,251.81,251.81,251.81,22
09/17/2001,12:41,253.33,253.33,253.33,253.33,22
09/17/2001,12:45,252.82,252.82,252.82,252.82,44
09/17/2001,12:49,252.27,252.27,252.27,252.27,44
09/17/2001,12:55,253.1,253.1,253.1,253.1,65
09/17/2001,12:56,252.04,253.1,252.04,253.1,262
09/17/2001,13:03,252.87,252.87,252.87,252.87,65
09/17/2001,13:17,252.27,252.27,252.27,252.27,22
09/17/2001,13:23,252.27,252.27,252.27,252.27,44
09/17/2001,13:26,252.73,252.73,252.73,252.73,22
09/17/2001,13:35,251.35,251.35,251.35,251.35,109
09/17/2001,13:37,250.99,250.99,250.99,250.99,87
09/17/2001,13:38,250.53,250.53,250.53,250.53,153
09/17/2001,13:39,250.67,250.67,250.67,250.67,109
09/17/2001,13:46,250.44,250.44,250.44,250.44,218
09/17/2001,13:49,249.75,249.75,249.75,249.75,3270
09/17/2001,13:56,251.08,251.08,251.08,251.08,22
09/17/2001,13:59,249.75,249.75,249.75,249.75,1090
09/17/2001,14:16,250.9,250.9,250.9,250.9,109
09/17/2001,14:24,250.94,250.94,250.94,250.94,109
09/17/2001,14:29,251.03,251.03,251.03,251.03,44
09/17/2001,14:32,250.16,250.16,250.16,250.16,218
09/17/2001,14:33,250.02,250.02,250.02,250.02,218
09/17/2001,14:39,250.9,250.9,250.9,250.9,22
09/17/2001,14:45,248.42,248.42,248.42,248.42,1243
09/17/2001,14:46,248.42,248.42,248.42,248.42,1090
09/17/2001,14:49,250.44,250.44,249.06,249.06,283
09/17/2001,14:51,248.42,248.42,248.24,248.24,2137
09/17/2001,14:52,248.6,248.6,248.6,248.6,436
09/17/2001,14:53,248.24,249.98,248.24,249.98,458
09/17/2001,14:55,248.05,248.05,248.05,248.05,1090
09/17/2001,14:57,248.42,248.42,248.42,248.42,1090
09/17/2001,14:59,248.97,248.97,248.97,248.97,218
09/17/2001,15:00,249.52,249.52,249.52,249.52,22
09/17/2001,15:02,249.52,249.52,249.52,249.52,22
09/17/2001,15:20,250.9,250.9,250.9,250.9,22
09/17/2001,15:21,250.9,250.9,250.9,250.9,22
09/17/2001,15:23,250.53,250.53,248.51,248.51,480
09/17/2001,15:25,249.89,249.89,249.89,249.89,22
09/17/2001,15:27,249.84,249.84,249.84,249.84,22
09/17/2001,15:32,248.42,248.42,248.14,248.14,153
09/17/2001,15:36,248.47,248.6,248.01,248.6,196
09/17/2001,15:37,248.24,248.24,248.24,248.24,436
09/17/2001,15:38,248.97,248.97,248.97,248.97,218
09/17/2001,15:43,248.6,248.6,248.6,248.6,22
09/17/2001,15:51,249.75,249.75,249.75,249.75,65
09/17/2001,15:56,249.06,249.06,249.06,249.06,436
09/17/2001,15:59,247.69,247.69,247.69,247.69,218
09/18/2001,09:54,241.35,241.35,241.35,241.35,849
09/18/2001,09:55,241.53,241.53,241.53,241.53,22
09/18/2001,09:56,241.53,241.53,241.53,241.53,218
09/18/2001,09:57,241.49,241.49,241.49,241.49,326
09/18/2001,10:00,241.49,241.49,241.26,241.26,392
09/18/2001,10:01,241.03,242.18,240.98,241.21,653
09/18/2001,10:02,241.26,241.26,241.26,241.26,435
09/18/2001,10:15,241.72,241.72,241.72,241.72,4352
09/18/2001,10:16,242.87,242.87,242.87,242.87,131
09/18/2001,10:17,243.05,243.1,243.05,243.1,305
09/18/2001,10:19,244.02,244.02,244.02,244.02,218
09/18/2001,10:22,243.56,243.56,243.33,243.33,3264
09/18/2001,10:25,243.56,243.56,243.56,243.56,44
09/18/2001,10:26,242.87,242.87,242.87,242.87,1088
09/18/2001,10:30,243.56,243.56,242.64,242.64,326
09/18/2001,10:34,242.41,242.41,242.41,242.41,131
09/18/2001,10:35,242.32,242.32,242.32,242.32,174
09/18/2001,10:45,242.91,242.91,242.91,242.91,44
09/18/2001,10:46,242.18,242.18,242.18,242.18,435
09/18/2001,10:47,241.95,241.95,241.95,241.95,44
09/18/2001,10:50,241.95,241.95,241.95,241.95,435
09/18/2001,10:51,242.55,242.55,242.55,242.55,44
09/18/2001,10:53,241.35,241.35,241.35,241.35,22
09/18/2001,10:56,242.41,242.41,242.41,242.41,8704
09/18/2001,11:00,241.86,241.86,241.86,241.86,218
09/18/2001,11:02,242.13,242.13,241.26,241.26,479
09/18/2001,11:03,240.8,240.8,240.8,240.8,653
09/18/2001,11:04,241.26,241.26,241.26,241.26,218
09/18/2001,11:07,240.98,240.98,240.43,240.43,653
09/18/2001,11:09,241.03,241.03,241.03,241.03,653
09/18/2001,11:10,241.03,241.03,241.03,241.03,44
09/18/2001,11:12,241.03,241.03,241.03,241.03,392
09/18/2001,11:14,241.03,241.03,241.03,241.03,827
09/18/2001,11:17,240.85,240.85,240.8,240.8,718
09/18/2001,11:19,239.93,239.93,239.93,239.93,44
09/18/2001,11:20,239.6,239.6,239.6,239.6,22
09/18/2001,11:21,239.42,239.42,239.42,239.42,326
09/18/2001,11:26,239.56,239.56,239.56,239.56,152
09/18/2001,11:33,239.24,239.24,239.24,239.24,22
09/18/2001,11:37,239.28,239.28,239.28,239.28,218
09/18/2001,11:38,239.19,239.19,239.19,239.19,218
09/18/2001,11:39,239.19,239.19,239.19,239.19,218
09/18/2001,11:41,239.79,239.79,239.79,239.79,44
09/18/2001,11:49,238.41,238.41,238.04,238.04,435
09/18/2001,11:51,238.41,238.41,238.41,238.41,22
09/18/2001,11:55,237.35,237.81,237.35,237.81,5767
09/18/2001,11:56,237.21,237.21,237.21,237.21,109
09/18/2001,11:57,237.12,237.12,237.12,237.12,653
09/18/2001,11:58,237.21,237.21,237.21,237.21,109
09/18/2001,12:01,236.94,236.94,236.94,236.94,22
09/18/2001,12:09,238.04,238.04,238.04,238.04,4352
09/18/2001,12:25,238.04,238.04,238.04,238.04,218
09/18/2001,12:26,237.44,238,237.44,238,44
09/18/2001,12:31,237.58,237.58,237.58,237.58,22
09/18/2001,12:37,237.17,237.17,237.17,237.17,44
09/18/2001,12:42,237.35,237.35,237.35,237.35,326
09/18/2001,12:58,237.35,237.35,237.35,237.35,283
09/18/2001,13:02,237.77,237.77,237.77,237.77,44
09/18/2001,13:15,237.17,237.17,237.17,237.17,87
09/18/2001,13:16,238.04,238.04,238.04,238.04,8704
09/18/2001,13:27,237.95,237.95,237.95,237.95,22
09/18/2001,13:28,237.03,237.03,237.03,237.03,218
09/18/2001,13:29,236.89,236.89,236.89,236.89,435
09/18/2001,13:47,235.06,235.06,235.06,235.06,3264
09/18/2001,13:49,235.28,235.28,235.28,235.28,109
09/18/2001,13:57,234.41,234.41,234.41,234.41,44
09/18/2001,13:59,236.66,236.66,236.66,236.66,22
09/18/2001,14:04,235.28,235.28,235.28,235.28,218
09/18/2001,14:07,234.96,234.96,234.96,234.96,870
09/18/2001,14:22,235.47,235.47,235.47,235.47,10880
09/18/2001,14:26,235.28,235.28,235.28,235.28,44
09/18/2001,14:27,235.28,235.28,235.28,235.28,22
09/18/2001,14:30,236.11,236.11,236.11,236.11,109
09/18/2001,14:31,236.07,236.07,236.07,236.07,65
09/18/2001,14:32,235.74,235.74,235.74,235.74,326
09/18/2001,14:33,235.74,235.74,235.74,235.74,762
09/18/2001,14:45,235.33,235.33,235.33,235.33,44
09/18/2001,14:46,235.24,235.24,234.6,234.6,131
09/18/2001,15:04,235.06,235.06,235.06,235.06,44
09/18/2001,15:05,235.42,235.42,235.42,235.42,22
09/18/2001,15:11,234.5,234.5,233.31,233.31,500
09/18/2001,15:18,234.14,234.14,234.14,234.14,22
09/18/2001,15:23,233.45,233.45,233.45,233.45,2176
09/18/2001,15:26,234.32,234.32,234.32,234.32,44
09/18/2001,15:27,233.22,233.26,233.22,233.26,65
09/18/2001,15:29,232.3,232.3,232.3,232.3,218
09/18/2001,15:33,232.21,232.21,232.21,232.21,435
09/18/2001,15:35,232.53,232.53,231.61,231.61,5593
09/18/2001,15:39,232.3,232.3,232.3,232.3,44
09/18/2001,15:41,232.44,232.44,232.44,232.44,22
09/18/2001,15:45,232.44,232.44,232.44,232.44,109
09/18/2001,15:47,232.53,232.53,232.53,232.53,4352
09/18/2001,15:48,231.84,231.84,231.84,231.84,44
09/18/2001,15:49,231.84,231.84,231.84,231.84,22
09/18/2001,15:50,232.53,233.22,232.53,233.22,131
09/18/2001,15:52,232.07,232.07,232.07,232.07,218
09/18/2001,15:59,233.54,233.54,232.34,232.34,131
09/19/2001,09:48,227.04,227.04,227.04,227.04,44
09/19/2001,09:50,224.57,224.57,224.52,224.52,109
09/19/2001,09:51,224.29,224.52,224.29,224.52,305
09/19/2001,09:52,224.52,224.52,224.52,224.52,436
09/19/2001,09:55,224.2,224.2,224.2,224.2,218
09/19/2001,09:58,224.2,225.21,224.2,225.21,5668
09/19/2001,10:01,225.21,225.21,225.21,225.21,65
09/19/2001,10:02,222.96,223.51,222.96,223.51,131
09/19/2001,10:03,222.96,224.75,222.96,224.75,5516
09/19/2001,10:04,223.6,223.6,223.6,223.6,763
09/19/2001,10:05,222.55,222.96,221.54,222.5,1308
09/19/2001,10:06,223.6,223.6,223.6,223.6,1744
09/19/2001,10:10,222.92,222.92,222.92,222.92,349
09/19/2001,10:12,222.46,222.46,222.46,222.46,2180
09/19/2001,10:14,222.46,222.73,222.46,222.73,65
09/19/2001,10:16,221.59,221.82,221.27,221.82,894
09/19/2001,10:18,221.54,221.54,221.54,221.54,218
09/19/2001,10:19,221.13,221.13,220.16,220.16,480
09/19/2001,10:20,219.34,219.34,219.34,219.34,22
09/19/2001,10:24,218.1,220.16,218.1,220.16,916
09/19/2001,10:26,218.56,218.56,218.56,218.56,436
09/19/2001,10:27,218.01,218.01,218.01,218.01,1744
09/19/2001,10:28,218.38,218.38,218.01,218.01,480
09/19/2001,10:29,218.38,219.02,218.38,219.02,6889
09/19/2001,10:30,218.33,218.74,218.33,218.74,131
09/19/2001,10:31,218.7,218.7,218.7,218.7,22
09/19/2001,10:32,216.95,216.95,216.95,216.95,2180
09/19/2001,10:33,216.72,216.72,216.72,216.72,218
09/19/2001,10:34,216.77,216.77,216.72,216.72,196
09/19/2001,10:35,216.72,216.72,216.72,216.72,741
09/19/2001,10:36,216.72,216.72,216.72,216.72,2442
09/19/2001,10:37,216.4,216.4,216.4,216.4,1090
09/19/2001,10:41,216.5,216.72,216.5,216.72,1134
09/19/2001,10:43,217.41,219.02,217.41,219.02,2442
09/19/2001,10:44,217.5,219.94,217.5,219.94,44
09/19/2001,10:47,217.87,217.87,217.5,217.5,262
09/19/2001,10:50,217.5,217.5,217.41,217.41,3488
09/19/2001,10:51,216.5,216.5,216.5,216.5,109
09/19/2001,10:52,217.41,217.41,217.41,217.41,65
09/19/2001,10:53,216.5,216.5,216.5,216.5,44
09/19/2001,10:54,216.5,216.5,216.5,216.5,22
09/19/2001,10:56,216.72,217.41,216.5,216.5,501
09/19/2001,10:57,216.77,216.77,216.27,216.72,392
09/19/2001,10:58,216.72,216.72,216.72,216.72,218
09/19/2001,10:59,216.5,216.5,216.5,216.5,87
09/19/2001,11:00,217.28,217.28,217.28,217.28,654
09/19/2001,11:01,216.54,216.54,216.5,216.5,3794
09/19/2001,11:02,216.5,216.5,216.5,216.5,65
09/19/2001,11:03,216.04,216.04,216.04,216.04,1090
09/19/2001,11:04,216.04,216.54,216.04,216.5,2573
09/19/2001,11:05,215.58,215.58,215.58,215.58,65
09/19/2001,11:06,211.45,211.45,211.45,211.45,218
09/19/2001,11:07,214.66,214.66,214.25,214.25,1984
09/19/2001,11:10,214.43,214.43,214.43,214.43,87
09/19/2001,11:14,214.2,214.2,214.2,214.2,65
09/19/2001,11:15,212.83,214.84,212.83,214.84,371
09/19/2001,11:16,212.83,212.83,212.83,212.83,174
09/19/2001,11:17,212.83,212.83,211.45,211.45,480
09/19/2001,11:20,211.95,211.95,211.95,211.95,109
09/19/2001,11:21,212.78,212.78,211.91,211.91,283
09/19/2001,11:22,211.91,211.91,211.91,211.91,109
09/19/2001,11:23,212,212,212,212,131
09/19/2001,11:24,213.74,213.74,213.74,213.74,44
09/19/2001,11:26,213.97,213.97,213.97,213.97,327
09/19/2001,11:27,213.74,213.74,213.74,213.74,436
09/19/2001,11:29,214.61,214.61,213.38,213.56,371
09/19/2001,11:31,214.84,214.84,214.84,214.84,109
09/19/2001,11:32,214.2,214.2,214.2,214.2,131
09/19/2001,11:34,212.83,212.83,212.83,212.83,109
09/19/2001,11:36,212.83,212.83,212.83,212.83,305
09/19/2001,11:39,214.11,214.11,214.11,214.11,22
09/19/2001,11:40,214.11,214.11,214.11,214.11,22
09/19/2001,11:41,213.97,213.97,213.97,213.97,1526
09/19/2001,11:42,214.2,214.2,214.2,214.2,44
09/19/2001,11:43,214.2,214.2,214.2,214.2,65
09/19/2001,11:45,215.53,215.53,215.53,215.53,44
09/19/2001,11:48,214.71,215.58,214.71,215.58,763
09/19/2001,11:49,214.43,215.58,214.43,215.58,131
09/19/2001,11:58,214.29,214.29,214.29,214.29,22
09/19/2001,12:00,214.2,214.2,214.2,214.2,1090
09/19/2001,12:01,214.2,214.2,214.2,214.2,2769
09/19/2001,12:03,213.28,213.28,213.28,213.28,436
09/19/2001,12:04,213.74,213.74,213.74,213.74,654
09/19/2001,12:05,213.51,213.51,213.51,213.51,1090
09/19/2001,12:07,213.51,213.51,213.51,213.51,109
09/19/2001,12:08,213.19,214.39,213.1,213.1,589
09/19/2001,12:11,213.74,213.74,213.74,213.74,218
09/19/2001,12:12,213.51,213.51,213.51,213.51,545
09/19/2001,12:15,214.43,214.43,214.43,214.43,87
09/19/2001,12:19,214.89,214.89,214.89,214.89,218
09/19/2001,12:33,214.66,214.66,214.66,214.66,218
09/19/2001,12:41,215.81,215.81,215.81,215.81,22
09/19/2001,12:46,213.97,213.97,213.97,213.97,654
09/19/2001,12:47,213.74,213.74,213.74,213.74,1199
09/19/2001,12:48,213.74,213.74,213.74,213.74,545
09/19/2001,12:49,212.92,212.92,212.92,212.92,2180
09/19/2001,13:00,213.38,213.38,213.38,213.38,654
09/19/2001,13:01,212.92,212.92,212.83,212.83,1199
09/19/2001,13:02,212.83,212.83,212.83,212.83,436
09/19/2001,13:12,213.06,213.06,213.06,213.06,44
09/19/2001,13:13,212.69,212.69,212.5,212.5,87
09/19/2001,13:16,214.43,214.43,214.43,214.43,22
09/19/2001,13:17,213.15,213.15,213.15,213.15,22
09/19/2001,13:20,213.79,213.79,213.79,213.79,109
09/19/2001,13:21,214.11,214.11,214.11,214.11,44
09/19/2001,13:22,213.33,213.33,213.33,213.33,109
09/19/2001,13:23,213.51,213.51,213.51,213.51,218
09/19/2001,13:24,213.15,213.65,213.15,213.65,807
09/19/2001,13:25,212.37,212.37,212.37,212.37,22
09/19/2001,13:26,212.14,212.14,212.14,212.14,654
09/19/2001,13:29,212.37,212.37,212.37,212.37,610
09/19/2001,13:30,212.28,212.28,212.28,212.28,109
09/19/2001,13:31,211.4,211.4,211.4,211.4,283
09/19/2001,13:32,211.36,211.36,211.36,211.36,218
09/19/2001,13:34,211.22,211.22,211.22,211.22,436
09/19/2001,13:39,210.53,211.27,210.53,211.27,2507
09/19/2001,13:41,210.3,210.3,210.3,210.3,654
09/19/2001,13:42,209.48,209.48,209.48,209.48,22
09/19/2001,13:44,209.39,209.39,209.39,209.39,872
09/19/2001,13:45,209.39,209.57,209.39,209.57,2442
09/19/2001,13:46,209.62,209.66,209.48,209.66,327
09/19/2001,13:47,209.52,209.52,209.52,209.52,22
09/19/2001,13:51,209.66,209.66,209.66,209.66,22
09/19/2001,13:52,209.66,209.66,209.66,209.66,65
09/19/2001,13:53,209.29,209.29,209.29,209.29,872
09/19/2001,13:55,208.61,208.61,208.61,208.61,131
09/19/2001,14:01,210.81,210.81,210.3,210.3,5472
09/19/2001,14:02,211.22,211.22,210.3,210.3,13147
09/19/2001,14:03,210.07,210.07,210.07,210.07,1308
09/19/2001,14:04,210.07,210.07,210.07,210.07,872
09/19/2001,14:07,210.03,210.03,210.03,210.03,109
09/19/2001,14:10,210.07,210.07,208.7,208.7,458
09/19/2001,14:11,209.16,209.16,209.16,209.16,654
09/19/2001,14:12,208.29,208.29,208.29,208.29,436
09/19/2001,14:13,208.24,208.24,208.24,208.24,1308
09/19/2001,14:14,207.37,207.37,207.37,207.37,22
09/19/2001,14:15,208.7,208.7,208.7,208.7,22
09/19/2001,14:17,207.32,207.32,207.32,207.32,22
09/19/2001,14:18,208.7,208.7,208.7,208.7,109
09/19/2001,14:19,207.55,207.55,207.55,207.55,109
09/19/2001,14:28,208.06,208.06,208.06,208.06,44
09/19/2001,14:30,207.55,207.55,207.55,207.55,436
09/19/2001,14:31,208.15,208.15,208.15,208.15,44
09/19/2001,14:35,206.5,206.5,206.5,206.5,218
09/19/2001,14:37,206.4,206.4,206.4,206.4,153
09/19/2001,14:38,206.4,206.4,206.4,206.4,153
09/19/2001,14:40,207.55,207.55,207.55,207.55,218
09/19/2001,14:44,206.27,206.27,206.27,206.27,654
09/19/2001,14:45,206.18,206.18,206.18,206.18,1134
09/19/2001,14:46,205.99,205.99,205.99,205.99,218
09/19/2001,14:47,206.04,206.04,205.07,205.07,1265
09/19/2001,14:49,205.67,205.67,205.67,205.67,22
09/19/2001,14:52,205.07,205.07,205.07,205.07,153
09/19/2001,14:55,206.45,206.45,206.45,206.45,109
09/19/2001,14:58,207.32,207.32,207.32,207.32,1090
09/19/2001,14:59,207.32,207.32,207.32,207.32,1090
09/19/2001,15:01,208.24,208.24,208.24,208.24,218
09/19/2001,15:02,208.93,208.93,206.54,206.54,305
09/19/2001,15:03,208.93,208.93,208.93,208.93,218
09/19/2001,15:04,208.88,208.88,208.88,208.88,218
09/19/2001,15:06,207.09,207.09,207.09,207.09,109
09/19/2001,15:14,208.65,208.65,208.65,208.65,109
09/19/2001,15:22,208.7,208.7,208.7,208.7,109
09/19/2001,15:24,207.32,207.83,207.32,207.83,109
09/19/2001,15:27,208.56,208.56,208.56,208.56,22
09/19/2001,15:28,210.53,210.53,210.07,210.07,87
09/19/2001,15:29,208.93,210.99,208.93,210.99,87
09/19/2001,15:30,208.93,210.99,208.93,210.99,480
09/19/2001,15:31,210.99,210.99,210.99,210.99,44
09/19/2001,15:32,211.08,211.08,211.08,211.08,240
09/19/2001,15:34,210.99,210.99,210.99,210.99,218
09/19/2001,15:36,211.91,211.91,211.91,211.91,436
09/19/2001,15:37,211.63,211.63,211.63,211.63,22
09/19/2001,15:38,211.54,211.54,211.54,211.54,131
09/19/2001,15:39,212.09,213.28,212.09,213.28,240
09/19/2001,15:40,212.46,212.46,212.05,212.05,480
09/19/2001,15:41,212.73,212.73,212.14,212.14,436
09/19/2001,15:42,212.83,212.96,212.83,212.96,2180
09/19/2001,15:43,213.06,213.06,213.06,213.06,262
09/19/2001,15:44,212.96,212.96,212.96,212.96,153
09/19/2001,15:45,213.01,213.06,213.01,213.06,2137
09/19/2001,15:46,214.43,214.43,213.42,213.42,501
09/19/2001,15:47,214.02,214.2,214.02,214.2,131
09/19/2001,15:48,214.2,214.2,214.2,214.2,44
09/19/2001,15:50,214.02,214.43,214.02,214.43,741
09/19/2001,15:51,215.3,215.3,214.02,214.02,632
09/19/2001,15:52,215.12,215.35,214.66,214.66,545
09/19/2001,15:53,215.12,215.12,215.12,215.12,109
09/19/2001,15:54,215.12,215.58,215.12,215.49,5908
09/19/2001,15:55,214.89,215.58,214.89,215.58,25944
09/19/2001,15:59,215.81,215.81,215.81,215.81,5799
09/20/2001,09:44,209.2,209.2,209.2,209.2,1199
09/20/2001,09:45,210.99,210.99,210.99,210.99,371
09/20/2001,09:48,210.49,210.49,208.29,208.29,65
09/20/2001,09:49,208.01,208.29,207.09,207.09,305
09/20/2001,09:56,208.06,208.06,208.06,208.06,22
09/20/2001,09:57,208.01,208.01,206.73,206.73,44
09/20/2001,09:59,208.7,208.7,208.7,208.7,44
09/20/2001,10:00,208.93,208.93,208.93,208.93,109
09/20/2001,10:01,209.29,210.53,209.29,210.53,1308
09/20/2001,10:02,210.99,210.99,210.99,210.99,44
09/20/2001,10:05,211.22,211.22,211.22,211.22,1308
09/20/2001,10:06,210.99,210.99,210.99,210.99,44
09/20/2001,10:07,210.76,210.76,210.76,210.76,21802
09/20/2001,10:08,211.91,211.91,211.91,211.91,109
09/20/2001,10:09,210.07,211.95,210.07,211.95,414
09/20/2001,10:10,213.28,213.28,211.45,211.45,2376
09/20/2001,10:15,212.37,212.37,212.37,212.37,22
09/20/2001,10:16,210.99,210.99,210.99,210.99,87
09/20/2001,10:18,211.77,212.37,211.77,212.37,65
09/20/2001,10:19,212.41,214.48,212.41,214.48,65
09/20/2001,10:20,213.84,214.48,213.84,214.48,545
09/20/2001,10:21,213.79,214.48,213.79,214.48,3052
09/20/2001,10:22,212.83,212.83,212.83,212.83,2180
09/20/2001,10:24,214.66,214.66,214.66,214.66,218
09/20/2001,10:25,214.66,214.66,214.66,214.66,44
09/20/2001,10:26,215.58,215.58,214.66,214.66,2507
09/20/2001,10:27,214.66,214.66,214.66,214.66,218
09/20/2001,10:30,213.19,213.19,213.19,213.19,153
09/20/2001,10:33,214.25,214.25,214.25,214.25,65
09/20/2001,10:35,213.28,213.28,213.28,213.28,44
09/20/2001,10:39,212.14,212.96,211.45,211.45,327
09/20/2001,10:41,211.45,211.45,211.45,211.45,174
09/20/2001,10:45,210.99,210.99,210.99,210.99,2398
09/20/2001,10:50,212.37,212.37,212.37,212.37,218
09/20/2001,10:52,210.12,210.12,210.12,210.12,22
09/20/2001,10:57,211.45,211.45,211.45,211.45,65
09/20/2001,11:00,211.5,211.5,211.17,211.17,5450
09/20/2001,11:01,212.37,212.37,212.37,212.37,719
09/20/2001,11:07,211.22,211.22,211.22,211.22,218
09/20/2001,11:09,211.4,211.45,211.4,211.45,11337
09/20/2001,11:12,212.32,212.32,212.32,212.32,698
09/20/2001,11:14,210.99,210.99,210.99,210.99,436
09/20/2001,11:17,212.28,212.37,212.28,212.37,218
09/20/2001,11:18,212.55,212.55,212.55,212.55,109
09/20/2001,11:20,211.68,211.68,211.68,211.68,44
09/20/2001,11:23,211.54,211.54,211.54,211.54,109
09/20/2001,11:24,213.28,213.28,213.28,213.28,719
09/20/2001,11:25,211.36,213.19,211.36,213.19,44
09/20/2001,11:27,213.47,213.47,213.42,213.42,87
09/20/2001,11:31,211.91,211.91,211.91,211.91,5450
09/20/2001,11:34,211.5,211.5,211.5,211.5,22
09/20/2001,11:36,212.73,212.73,212.73,212.73,719
09/20/2001,11:39,211.45,211.45,211.45,211.45,44
09/20/2001,11:40,212.14,212.14,212.14,212.14,654
09/20/2001,11:41,211.91,212.14,211.91,212.14,1744
09/20/2001,11:42,212.14,212.14,212.14,212.14,218
09/20/2001,11:46,211.68,211.68,211.68,211.68,545
09/20/2001,11:47,211.22,211.22,211.22,211.22,5450
09/20/2001,11:48,212.6,212.78,212.6,212.78,719
09/20/2001,12:01,214.89,214.89,214.89,214.89,109
09/20/2001,12:02,215.3,215.3,215.3,215.3,589
09/20/2001,12:05,214.84,214.84,214.84,214.84,65
09/20/2001,12:06,215.49,215.49,215.49,215.49,240
09/20/2001,12:07,215.53,215.81,215.53,215.81,632
09/20/2001,12:08,215.53,215.53,215.53,215.53,218
09/20/2001,12:09,215.53,215.53,215.53,215.53,218
09/20/2001,12:11,216.13,216.13,216.13,216.13,218
09/20/2001,12:12,216.59,216.59,216.27,216.27,240
09/20/2001,12:13,217,217,217,217,589
09/20/2001,12:14,216.95,216.95,216.95,216.95,218
09/20/2001,12:15,216.91,216.91,216.82,216.91,567
09/20/2001,12:16,216.5,216.5,216.5,216.5,436
09/20/2001,12:20,215.58,215.58,215.58,215.58,87
09/20/2001,12:22,215.81,215.81,215.81,215.81,218
09/20/2001,12:24,214.48,214.66,214.48,214.66,6759
09/20/2001,12:25,214.43,214.43,214.43,214.43,392
09/20/2001,12:26,214.43,214.43,214.43,214.43,807
09/20/2001,12:32,215.35,215.35,215.35,215.35,44
09/20/2001,12:33,215.35,215.35,215.35,215.35,327
09/20/2001,12:35,215.35,215.81,215.35,215.81,11010
09/20/2001,12:36,215.81,215.81,215.81,215.81,218
09/20/2001,12:38,216.68,216.68,216.68,216.68,458
09/20/2001,12:40,216.5,216.5,215.81,215.81,436
09/20/2001,12:42,215.62,215.62,215.62,215.62,87
09/20/2001,12:43,215.58,215.58,215.35,215.35,414
09/20/2001,12:44,215.35,215.35,215.35,215.35,1984
09/20/2001,12:45,214.89,214.89,214.89,214.89,196
09/20/2001,12:50,214.48,214.89,214.48,214.89,153
09/20/2001,12:52,214.43,214.43,214.43,214.43,218
09/20/2001,12:56,213.51,213.51,213.51,213.51,436
09/20/2001,13:00,213.28,213.28,213.28,213.28,65
09/20/2001,13:10,213.97,213.97,213.97,213.97,218
09/20/2001,13:23,212.14,212.14,212.14,212.14,5450
09/20/2001,13:25,212,212,212,212,87
09/20/2001,13:26,213.01,213.01,213.01,213.01,44
09/20/2001,13:34,211.68,211.68,211.68,211.68,22
09/20/2001,13:38,213.19,213.19,213.19,213.19,22
09/20/2001,13:39,211.91,211.91,211.91,211.91,5450
09/20/2001,13:45,212.92,212.92,212.92,212.92,22
09/20/2001,13:50,211.68,211.68,211.68,211.68,22
09/20/2001,13:55,212.78,212.78,212.78,212.78,22
09/20/2001,14:00,212.92,212.92,212.92,212.92,44
09/20/2001,14:01,211.91,212.96,211.91,212.96,218
09/20/2001,14:08,213.47,213.47,213.47,213.47,22
09/20/2001,14:21,212.69,212.69,212.69,212.69,65
09/20/2001,14:22,213.28,213.28,212.69,212.69,131
09/20/2001,14:24,211.95,211.95,211.95,211.95,109
09/20/2001,14:25,211.91,211.91,211.91,211.91,87
09/20/2001,14:26,212.05,212.05,212.05,212.05,436
09/20/2001,14:33,210.99,210.99,210.99,210.99,872
09/20/2001,14:34,210.53,210.53,210.53,210.53,22
09/20/2001,14:37,211.08,211.08,211.08,211.08,87
09/20/2001,14:43,211.91,212.14,211.91,212.14,436
09/20/2001,14:44,212.55,212.55,212.55,212.55,218
09/20/2001,14:49,212.55,212.55,212.55,212.55,65
09/20/2001,14:54,212.55,212.55,212.55,212.55,22
09/20/2001,15:00,212.37,212.46,212.37,212.46,698
09/20/2001,15:06,211.22,211.22,211.22,211.22,44
09/20/2001,15:11,211.27,211.27,211.27,211.27,22
09/20/2001,15:12,211.68,211.68,211.68,211.68,22
09/20/2001,15:15,212.14,212.14,212.14,212.14,44
09/20/2001,15:18,212.41,212.41,212.41,212.41,109
09/20/2001,15:29,211.73,211.73,211.73,211.73,22
09/20/2001,15:32,210.99,210.99,210.99,210.99,1199
09/20/2001,15:33,210.72,210.72,210.72,210.72,436
09/20/2001,15:34,210.62,210.62,210.62,210.62,436
09/20/2001,15:35,210.35,210.35,210.35,210.35,2180
09/20/2001,15:36,210.17,210.17,210.17,210.17,1962
09/20/2001,15:37,211.54,211.54,211.54,211.54,763
09/20/2001,15:38,210.99,210.99,210.99,210.99,7849
09/20/2001,15:39,210.76,210.76,210.76,210.76,218
09/20/2001,15:45,210.72,210.72,210.72,210.72,1308
09/20/2001,15:48,211.45,211.45,211.45,211.45,22
09/20/2001,15:50,210.9,210.9,210.9,210.9,22
09/20/2001,15:51,210.12,210.12,210.12,210.12,436
09/20/2001,15:57,210.99,210.99,210.99,210.99,1199
09/20/2001,15:58,210.99,210.99,210.17,210.17,1526
09/21/2001,09:54,206.4,206.4,206.4,206.4,4469
09/21/2001,09:55,205.95,205.95,205.95,205.95,458
09/21/2001,09:57,207.32,207.32,207.32,207.32,218
09/21/2001,10:00,208.47,208.47,208.47,208.47,719
09/21/2001,10:01,208.01,208.01,208.01,208.01,22
09/21/2001,10:04,206.96,206.96,206.96,206.96,22
09/21/2001,10:06,210.07,210.07,210.07,210.07,22
09/21/2001,10:08,211.04,211.04,211.04,211.04,22
09/21/2001,10:09,210.99,210.99,210.99,210.99,65
09/21/2001,10:12,210.3,210.3,210.3,210.3,719
09/21/2001,10:14,210.81,210.81,210.81,210.81,2682
09/21/2001,10:15,210.81,210.81,210.81,210.81,87
09/21/2001,10:17,210.99,210.99,210.99,210.99,2180
09/21/2001,10:18,211.04,211.04,211.04,211.04,2246
09/21/2001,10:19,211.45,211.91,211.45,211.91,523
09/21/2001,10:20,212.37,212.83,212.37,212.37,2398
09/21/2001,10:21,212.37,212.83,211.45,212.83,959
09/21/2001,10:22,213.1,213.1,212.83,212.83,6257
09/21/2001,10:23,212.78,212.78,212.78,212.78,22
09/21/2001,10:24,211.91,213.28,211.91,213.28,8088
09/21/2001,10:25,214.2,214.2,214.2,214.2,698
09/21/2001,10:29,214.2,214.89,214.2,214.89,4469
09/21/2001,10:30,214.66,215.58,214.66,215.58,654
09/21/2001,10:31,214.66,214.66,214.62,214.62,916
09/21/2001,10:36,215.12,215.12,215.12,215.12,7631
09/21/2001,10:37,215.49,215.58,215.49,215.58,4273
09/21/2001,10:38,216.86,216.86,216.86,216.86,218
09/21/2001,10:39,217.87,217.87,217.87,217.87,436
09/21/2001,10:40,217.87,217.87,217.78,217.78,436
09/21/2001,10:42,219.61,219.61,219.61,219.61,44
09/21/2001,10:43,219.29,219.29,219.29,219.29,22
09/21/2001,10:44,219.61,219.61,219.34,219.34,981
09/21/2001,10:47,217.41,217.41,217.41,217.41,327
09/21/2001,10:48,218.79,218.79,218.79,218.79,698
09/21/2001,10:49,216.95,216.95,216.95,216.95,109
09/21/2001,10:50,216.5,216.5,216.5,216.5,436
09/21/2001,10:51,216.5,216.5,216.5,216.5,698
09/21/2001,10:53,217.14,217.14,217.14,217.14,109
09/21/2001,10:58,215.81,215.81,215.81,215.81,87
09/21/2001,11:01,216.95,217.18,216.95,217.18,174
09/21/2001,11:03,215.85,217.64,215.85,217.64,240
09/21/2001,11:06,217.18,217.18,217.18,217.18,109
09/21/2001,11:10,217.64,217.64,217.64,217.64,153
09/21/2001,11:14,218.28,218.28,218.28,218.28,109
09/21/2001,11:19,217.41,217.41,216.95,216.95,1308
09/21/2001,11:22,216.59,216.59,216.59,216.59,1090
09/21/2001,11:24,216.95,216.95,216.95,216.95,153
09/21/2001,11:25,216.5,216.5,216.5,216.5,65
09/21/2001,11:26,216.54,216.54,215.95,215.95,2180
09/21/2001,11:28,216.95,216.95,216.95,216.95,22
09/21/2001,11:29,216.95,216.95,216.95,216.95,2703
09/21/2001,11:30,216.68,216.68,216.68,216.68,109
09/21/2001,11:31,217.55,217.55,217.55,217.55,22
09/21/2001,11:33,217.18,217.18,217.18,217.18,22
09/21/2001,11:36,216.95,216.95,216.95,216.95,22
09/21/2001,11:39,216.91,216.91,216.91,216.91,87
09/21/2001,11:40,217.32,217.5,217.32,217.5,458
09/21/2001,11:48,217.09,217.09,217.09,217.09,22
09/21/2001,11:53,215.58,215.58,215.58,215.58,65
09/21/2001,12:11,215.58,215.58,215.58,215.58,65
09/21/2001,12:17,217.23,217.23,217.23,217.23,218
09/21/2001,12:21,218.56,218.56,218.56,218.56,22
09/21/2001,12:30,217.5,217.5,217.5,217.5,22
09/21/2001,12:36,219.61,219.61,219.61,219.61,741
09/21/2001,12:37,219.71,219.71,219.71,219.71,4578
09/21/2001,12:38,220.07,220.07,220.07,220.07,22
09/21/2001,12:40,218.33,218.33,218.33,218.33,65
09/21/2001,12:43,219.94,219.94,219.94,219.94,218
09/21/2001,12:46,220.07,220.07,220.07,220.07,131
09/21/2001,12:47,220.07,220.07,220.07,220.07,44
09/21/2001,12:49,220.07,220.07,220.07,220.07,676
09/21/2001,12:56,219.94,219.94,219.94,219.94,44
09/21/2001,13:03,218.79,219.84,218.79,219.84,2289
09/21/2001,13:12,219.25,219.25,219.25,219.25,218
09/21/2001,13:18,220.07,220.07,220.07,220.07,44
09/21/2001,13:19,220.21,220.21,220.21,220.21,2267
09/21/2001,13:20,221.63,221.63,221.63,221.63,87
09/21/2001,13:22,220.53,220.53,220.53,220.53,44
09/21/2001,13:27,221.08,221.08,221.08,221.08,44
09/21/2001,13:28,221.08,221.08,221.08,221.08,22
09/21/2001,13:36,221.72,221.72,221.08,221.08,676
09/21/2001,13:43,220.35,220.35,220.35,220.35,22
09/21/2001,13:44,222.18,222.18,222.18,222.18,22
09/21/2001,13:45,222,222,222,222,87
09/21/2001,13:48,222.09,222.09,222.09,222.09,676
09/21/2001,13:49,222.09,222.09,222.09,222.09,22
09/21/2001,13:57,220.85,220.85,220.85,220.85,109
09/21/2001,13:59,222.23,222.46,222.18,222.18,1112
09/21/2001,14:00,222.27,222.27,222.23,222.23,6606
09/21/2001,14:01,221.95,222.46,221.95,222.46,240
09/21/2001,14:02,221.77,221.77,221.77,221.77,109
09/21/2001,14:03,221.77,221.95,221.54,221.54,785
09/21/2001,14:04,222,222,222,222,10029
09/21/2001,14:05,221.54,221.54,221.54,221.54,436
09/21/2001,14:06,220.17,220.17,220.17,220.17,436
09/21/2001,14:07,220.62,220.9,219.71,219.71,1155
09/21/2001,14:08,219.06,219.06,219.06,219.06,1090
09/21/2001,14:09,218.79,218.79,218.79,218.79,1090
09/21/2001,14:11,220.85,220.85,220.85,220.85,22
09/21/2001,14:12,220.39,220.39,220.39,220.39,22
09/21/2001,14:13,220.44,220.44,219.48,219.48,131
09/21/2001,14:14,220.3,220.3,220.3,220.3,327
09/21/2001,14:34,218.38,218.38,218.38,218.38,436
09/21/2001,14:35,218.38,218.38,218.33,218.33,1134
09/21/2001,14:39,217.05,217.05,217.05,217.05,44
09/21/2001,15:04,219.71,219.71,219.71,219.71,5450
09/21/2001,15:07,218.79,218.79,218.79,218.79,327
09/21/2001,15:10,218.33,218.33,218.33,218.33,44
09/21/2001,15:22,219.48,219.48,219.48,219.48,131
09/21/2001,15:23,219.71,219.71,218.38,218.38,131
09/21/2001,15:24,219.66,219.66,219.66,219.66,22
09/21/2001,15:27,218.38,218.38,218.38,218.38,131
09/21/2001,15:28,218.38,218.38,218.38,218.38,959
09/21/2001,15:33,220.17,220.17,220.17,220.17,22
09/21/2001,15:38,220.17,220.62,220.17,220.62,262
09/21/2001,15:43,220.39,220.39,220.39,220.39,2180
09/21/2001,15:46,220.62,220.62,220.62,220.62,2616
09/21/2001,15:47,220.49,220.49,220.17,220.17,1439
09/21/2001,15:48,220.39,221.31,220.12,221.31,3336
09/21/2001,15:49,220.17,220.17,220.17,220.17,2725
09/21/2001,15:50,221.5,221.5,221.5,221.5,22
09/21/2001,15:55,220.39,220.39,219.8,219.8,2246
09/21/2001,15:58,221.5,221.5,221.5,221.5,44
09/21/2001,15:59,221.45,221.45,221.45,221.45,109
09/24/2001,09:42,217.87,217.87,217.87,217.87,1352
09/24/2001,09:43,217.87,217.87,216.45,217.41,3052
09/24/2001,09:44,217.41,217.41,217.41,217.41,654
09/24/2001,09:45,216.5,216.5,216.5,216.5,5450
09/24/2001,09:47,216.04,216.5,216.04,216.5,27688
09/24/2001,09:48,214.66,214.66,214.66,214.66,436
09/24/2001,09:50,214.66,214.66,214.66,214.66,2180
09/24/2001,09:51,215.49,215.58,215.49,215.58,1090
09/24/2001,09:53,214.75,214.75,214.75,214.75,436
09/24/2001,09:55,214.71,214.71,214.71,214.71,2834
09/24/2001,09:56,214.71,214.71,214.71,214.71,327
09/24/2001,09:57,214.66,214.66,214.66,214.66,654
09/24/2001,09:58,214.66,214.66,214.66,214.66,1744
09/24/2001,09:59,214.66,214.89,213.74,214.89,2616
09/24/2001,10:00,214.89,214.89,214.89,214.89,218
09/24/2001,10:02,213.51,213.51,213.28,213.28,1090
09/24/2001,10:03,213.33,213.33,213.33,213.33,131
09/24/2001,10:06,214.89,214.89,214.89,214.89,65
09/24/2001,10:07,213.56,213.56,213.56,213.56,44
09/24/2001,10:09,213.51,213.51,213.33,213.33,1025
09/24/2001,10:10,213.51,213.51,213.1,213.1,741
09/24/2001,10:11,213.19,213.19,213.06,213.06,2267
09/24/2001,10:15,212.83,212.83,212.83,212.83,218
09/24/2001,10:16,213.24,213.24,213.24,213.24,872
09/24/2001,10:20,213.97,213.97,213.97,213.97,109
09/24/2001,10:22,214.43,214.89,213.74,214.89,4426
09/24/2001,10:23,213.97,213.97,213.97,213.97,153
09/24/2001,10:24,213.97,213.97,213.97,213.97,109
09/24/2001,10:30,213.97,213.97,213.06,213.06,3052
09/24/2001,10:35,213.33,213.33,213.33,213.33,218
09/24/2001,10:37,213.28,213.28,212.83,212.83,480
09/24/2001,10:38,213.51,213.51,212.83,212.83,349
09/24/2001,10:39,213.06,213.06,213.06,213.06,436
09/24/2001,10:40,212.6,212.6,212.6,212.6,153
09/24/2001,10:53,214.66,214.66,214.66,214.66,22
09/24/2001,10:56,215.03,215.03,215.03,215.03,44
09/24/2001,10:57,213.97,213.97,213.97,213.97,2180
09/24/2001,10:58,213.28,213.28,213.28,213.28,22
09/24/2001,11:03,214.66,214.66,214.66,214.66,109
09/24/2001,11:17,215.99,215.99,215.99,215.99,44
09/24/2001,11:19,216.04,216.04,216.04,216.04,109
09/24/2001,11:21,214.94,214.94,214.94,214.94,22
09/24/2001,11:23,214.89,214.89,214.89,214.89,44
09/24/2001,11:28,216.04,216.04,216.04,216.04,218
09/24/2001,11:29,214.89,214.89,214.89,214.89,1265
09/24/2001,11:30,215.17,215.17,215.17,215.17,109
09/24/2001,11:32,214.89,214.89,214.89,214.89,1090
09/24/2001,11:41,213.74,213.74,213.74,213.74,218
09/24/2001,11:54,214.61,214.61,214.61,214.61,109
09/24/2001,12:02,213.74,213.74,213.74,213.74,109
09/24/2001,12:06,214.84,214.84,214.84,214.84,741
09/24/2001,12:09,213.79,213.79,213.79,213.79,218
09/24/2001,12:13,213.74,213.74,213.74,213.74,218
09/24/2001,12:16,214.2,214.2,214.2,214.2,5450
09/24/2001,12:20,214.11,214.11,214.11,214.11,218
09/24/2001,12:23,213.74,213.74,213.74,213.74,218
09/24/2001,12:24,214.11,214.11,213.74,213.74,240
09/24/2001,12:25,213.74,213.74,213.74,213.74,327
09/24/2001,12:26,213.28,213.28,213.28,213.28,218
09/24/2001,12:29,212.14,212.6,212.14,212.6,21911
09/24/2001,12:34,212.37,212.37,212.37,212.37,1090
09/24/2001,12:36,212.37,212.37,212.37,212.37,1090
09/24/2001,12:37,212.37,212.37,212.37,212.37,327
09/24/2001,12:38,212.37,212.37,212.37,212.37,654
09/24/2001,12:41,213.24,213.24,213.24,213.24,22
09/24/2001,12:47,213.06,213.06,213.06,213.06,22
09/24/2001,13:02,211.68,211.68,211.68,211.68,22
09/24/2001,13:03,211.68,211.68,211.68,211.68,262
09/24/2001,13:04,212.14,212.14,212.14,212.14,4339
09/24/2001,13:17,212.28,212.28,212.28,212.28,109
09/24/2001,13:19,211.5,211.5,211.5,211.5,218
09/24/2001,13:26,212.28,212.28,212.28,212.28,109
09/24/2001,13:38,211.22,211.22,211.22,211.22,109
09/24/2001,13:46,210.99,210.99,210.99,210.99,174
09/24/2001,13:49,210.3,210.3,210.3,210.3,218
09/24/2001,13:58,211.91,211.91,211.91,211.91,22
09/24/2001,14:13,210.62,210.62,210.62,210.62,218
09/24/2001,14:18,210.72,210.72,210.72,210.72,109
09/24/2001,14:22,210.99,210.99,210.99,210.99,44
09/24/2001,14:31,211.82,211.82,211.82,211.82,22
09/24/2001,14:37,210.3,210.72,210.3,210.72,305
09/24/2001,14:38,210.62,210.62,210.62,210.62,567
09/24/2001,14:41,211.63,211.63,211.63,211.63,218
09/24/2001,14:57,210.99,210.99,210.99,210.99,22
09/24/2001,15:02,209.62,209.66,209.62,209.66,392
09/24/2001,15:03,209.84,209.84,209.84,209.84,22
09/24/2001,15:15,208.93,208.93,208.93,208.93,109
09/24/2001,15:16,207.78,208.15,207.78,208.15,1199
09/24/2001,15:17,207.41,207.41,207.41,207.41,872
09/24/2001,15:19,206.86,206.86,206.86,206.86,109
09/24/2001,15:20,205.62,205.62,205.62,205.62,65
09/24/2001,15:21,206.18,206.18,206.18,206.18,44
09/24/2001,15:23,207.09,207.09,207.09,207.09,1090
09/24/2001,15:29,206.04,206.04,206.04,206.04,44
09/24/2001,15:33,206.86,206.86,206.86,206.86,698
09/24/2001,15:34,207.78,207.78,207.78,207.78,392
09/24/2001,15:37,207.78,207.78,207.78,207.78,44
09/24/2001,15:38,207.78,207.78,207.78,207.78,44
09/24/2001,15:39,209.11,209.11,209.11,209.11,44
09/24/2001,15:42,208.01,208.01,208.01,208.01,545
09/24/2001,15:44,209.39,209.39,208.51,208.51,698
09/24/2001,15:46,209.62,209.62,209.62,209.62,436
09/24/2001,15:47,209.62,209.62,209.62,209.62,1526
09/24/2001,15:51,209.25,209.25,209.02,209.02,65
09/24/2001,15:53,208.51,208.51,208.51,208.51,545
09/24/2001,15:54,208.51,209.62,208.51,209.62,4557
09/24/2001,15:55,208.93,208.93,208.93,208.93,283
09/24/2001,15:56,208.93,208.93,208.93,208.93,87
09/24/2001,15:58,209.02,209.02,209.02,209.02,109
09/25/2001,09:48,209.25,209.25,209.25,209.25,153
09/25/2001,10:00,209.25,209.25,209.25,209.25,109
09/25/2001,10:01,208.79,208.79,208.79,208.79,610
09/25/2001,10:02,208.7,208.7,208.7,208.7,65
09/25/2001,10:03,207.32,207.32,207.32,207.32,218
09/25/2001,10:04,208.24,208.24,208.24,208.24,436
09/25/2001,10:06,208.88,208.88,208.88,208.88,44
09/25/2001,10:08,208.88,208.88,208.88,208.88,109
09/25/2001,10:09,208.24,208.24,208.24,208.24,218
09/25/2001,10:10,208.7,208.7,208.7,208.7,676
09/25/2001,10:11,207.32,207.32,207.32,207.32,436
09/25/2001,10:12,207.09,207.09,205.72,205.72,1155
09/25/2001,10:13,207.05,207.05,206.95,206.95,87
09/25/2001,10:16,207.09,207.09,207.09,207.09,828
09/25/2001,10:17,206.4,206.4,206.4,206.4,218
09/25/2001,10:19,206.18,206.18,206.18,206.18,763
09/25/2001,10:21,205.07,205.07,204.8,204.8,3205
09/25/2001,10:22,205.72,205.72,205.72,205.72,218
09/25/2001,10:23,204.57,205.58,204.57,205.58,610
09/25/2001,10:24,204.57,204.57,204.11,204.2,1177
09/25/2001,10:25,203.65,203.65,203.65,203.65,676
09/25/2001,10:26,203.93,203.93,203.65,203.65,131
09/25/2001,10:27,204.02,204.02,204.02,204.02,218
09/25/2001,10:28,205.03,205.12,205.03,205.12,1090
09/25/2001,10:31,204.98,204.98,204.98,204.98,22
09/25/2001,10:32,203.93,203.93,203.93,203.93,44
09/25/2001,10:36,204.07,204.07,204.07,204.07,741
09/25/2001,10:38,204.57,204.57,204.57,204.57,436
09/25/2001,10:40,204.57,204.57,204.57,204.57,436
09/25/2001,10:41,203.15,203.15,203.15,203.15,87
09/25/2001,10:44,204.98,204.98,204.98,204.98,22
09/25/2001,10:47,203.84,203.84,203.84,203.84,218
09/25/2001,10:48,204.11,205.03,204.11,204.98,1177
09/25/2001,10:51,204.34,204.34,204.34,204.34,5450
09/25/2001,10:53,204.34,204.39,203.93,204.39,1831
09/25/2001,10:54,203.88,203.88,203.88,203.88,4796
09/25/2001,10:55,204.34,204.48,204.34,204.48,131
09/25/2001,10:56,204.34,204.34,204.34,204.34,436
09/25/2001,10:57,203.74,203.74,203.74,203.74,44
09/25/2001,11:00,203.29,203.29,203.29,203.29,741
09/25/2001,11:01,203.33,203.33,203.33,203.33,22
09/25/2001,11:02,204.34,204.34,204.34,204.34,22
09/25/2001,11:06,204.8,204.8,204.8,204.8,44
09/25/2001,11:08,203.01,204.48,203.01,204.48,4404
09/25/2001,11:10,203.19,203.19,203.19,203.19,22
09/25/2001,11:12,205.26,205.26,203.84,203.84,763
09/25/2001,11:13,204.98,204.98,204.98,204.98,5450
09/25/2001,11:14,204.98,204.98,204.98,204.98,44
09/25/2001,11:15,205.12,205.12,205.12,205.12,22
09/25/2001,11:21,204.29,204.29,204.29,204.29,153
09/25/2001,11:22,205.17,205.21,205.03,205.03,240
09/25/2001,11:23,205.21,206.36,204.62,204.62,698
09/25/2001,11:24,204.57,204.57,204.57,204.57,719
09/25/2001,11:25,205.85,205.85,205.85,205.85,22
09/25/2001,11:27,205.26,205.67,204.66,204.66,131
09/25/2001,11:31,205.67,205.67,205.67,205.67,22
09/25/2001,11:33,205.49,205.49,205.49,205.49,44
09/25/2001,11:37,205.26,205.26,205.26,205.26,131
09/25/2001,11:38,205.26,205.26,204.57,204.57,741
09/25/2001,11:48,204.2,204.2,204.2,204.2,741
09/25/2001,11:49,204.29,204.85,204.29,204.85,262
09/25/2001,11:54,205.21,205.21,205.21,205.21,22
09/25/2001,11:56,204.39,204.39,204.39,204.39,44
09/25/2001,12:00,204.34,204.34,204.34,204.34,240
09/25/2001,12:01,204.34,204.8,203.65,204.66,1657
09/25/2001,12:04,204.43,204.43,204.43,204.43,22
09/25/2001,12:09,203.65,204.2,203.65,204.2,305
09/25/2001,12:10,203.19,203.19,203.19,203.19,218
09/25/2001,12:11,203.24,203.24,203.24,203.24,436
09/25/2001,12:13,203.19,203.19,203.19,203.19,436
09/25/2001,12:15,203.33,203.33,203.33,203.33,436
09/25/2001,12:18,203.42,203.42,203.42,203.42,44
09/25/2001,12:24,202.74,202.74,202.74,202.74,741
09/25/2001,12:25,203.42,203.42,203.42,203.42,240
09/25/2001,12:28,204.25,204.25,204.25,204.25,327
09/25/2001,12:35,202.96,202.96,202.96,202.96,1090
09/25/2001,12:36,203.61,203.61,203.61,203.61,174
09/25/2001,12:41,202.28,202.28,202.28,202.28,44
09/25/2001,12:50,203.84,203.84,203.84,203.84,2180
09/25/2001,12:52,202.6,202.6,202.6,202.6,22
09/25/2001,13:01,203.84,203.84,203.84,203.84,109
09/25/2001,13:02,202.74,202.74,202.74,202.74,2180
09/25/2001,13:15,202.05,202.05,202.05,202.05,218
09/25/2001,13:19,201.82,201.82,201.82,201.82,22
09/25/2001,13:22,202.64,202.64,202.05,202.05,262
09/25/2001,13:24,201.96,201.96,201.96,201.96,436
09/25/2001,13:25,201.96,201.96,201.82,201.82,1199
09/25/2001,13:27,201.45,201.45,201.45,201.45,44
09/25/2001,13:29,201.36,201.36,201.36,201.36,22
09/25/2001,13:37,200.17,200.17,200.17,200.17,741
09/25/2001,13:43,201.13,201.13,201.13,201.13,22
09/25/2001,13:46,200.21,200.21,200.21,200.21,109
09/25/2001,13:48,200.72,200.72,200.72,200.72,2180
09/25/2001,13:49,199.62,199.85,199.62,199.85,741
09/25/2001,14:01,200.44,200.44,200.44,200.44,109
09/25/2001,14:02,200.53,200.53,200.53,200.53,22
09/25/2001,14:05,200.9,200.9,200.9,200.9,1439
09/25/2001,14:07,201.82,202.46,201.82,202.46,174
09/25/2001,14:08,201.82,201.82,201.82,201.82,218
09/25/2001,14:10,201.82,201.82,201.82,201.82,436
09/25/2001,14:11,202.55,202.55,202.55,202.55,436
09/25/2001,14:12,201.86,201.86,201.82,201.82,1461
09/25/2001,14:13,201.82,201.82,201.82,201.82,1439
09/25/2001,14:25,201.59,201.59,201.59,201.59,1090
09/25/2001,14:26,201.22,201.22,201.22,201.22,6541
09/25/2001,14:28,201.27,201.31,201.27,201.31,240
09/25/2001,14:40,201.73,201.73,201.73,201.73,22
09/25/2001,14:43,201.82,201.82,201.82,201.82,109
09/25/2001,14:44,201.82,201.82,201.82,201.82,22
09/25/2001,14:47,201.73,201.73,201.73,201.73,305
09/25/2001,14:58,201.73,201.73,201.73,201.73,436
09/25/2001,15:00,201.82,201.82,201.82,201.82,109
09/25/2001,15:01,201.4,201.4,201.4,201.4,436
09/25/2001,15:06,202.05,202.05,202.05,202.05,22
09/25/2001,15:07,201.82,201.82,201.82,201.82,22
09/25/2001,15:09,201.4,201.59,201.4,201.59,654
09/25/2001,15:10,201.36,201.36,201.13,201.13,654
09/25/2001,15:11,201.13,201.13,201.13,201.13,436
09/25/2001,15:12,201.13,201.13,201.13,201.13,44
09/25/2001,15:13,201.59,201.59,201.59,201.59,65
09/25/2001,15:16,201.36,201.36,201.36,201.36,327
09/25/2001,15:24,200.3,200.3,200.3,200.3,436
09/25/2001,15:33,200.67,200.67,200.67,200.67,436
09/25/2001,15:36,200.44,200.44,200.44,200.44,218
09/25/2001,15:45,200.67,200.67,200.67,200.67,27252
09/25/2001,15:46,201.54,201.54,201.54,201.54,2180
09/25/2001,15:48,200.85,200.85,200.85,200.85,218
09/25/2001,15:54,200.99,200.99,200.99,200.99,22
09/25/2001,15:56,200.99,200.99,200.99,200.99,65
09/25/2001,15:58,201.59,201.59,201.59,201.59,109
09/25/2001,15:59,201.59,201.82,201.59,201.82,65
09/26/2001,09:38,201.6,201.6,201.6,201.6,872
09/26/2001,09:40,200.23,200.23,200.23,200.23,218
09/26/2001,09:41,199.54,199.77,199.54,199.77,6802
09/26/2001,09:45,199.54,200.23,199.54,200.23,828
09/26/2001,09:46,199.77,199.77,199.08,199.08,480
09/26/2001,09:47,200,200,200,200,87
09/26/2001,09:48,200,200,200,200,218
09/26/2001,09:49,199.45,199.72,199.45,199.72,1373
09/26/2001,09:51,198.85,198.85,198.76,198.76,327
09/26/2001,09:53,198.53,198.53,198.16,198.16,763
09/26/2001,09:54,198.62,198.62,198.44,198.44,1286
09/26/2001,09:55,197.75,197.75,197.75,197.75,654
09/26/2001,09:56,197.61,197.61,197.61,197.61,545
09/26/2001,09:57,197.89,198.07,197.47,197.47,828
09/26/2001,09:58,197.24,197.24,197.24,197.24,1090
09/26/2001,09:59,197.24,197.24,197.24,197.24,22
09/26/2001,10:01,197.06,197.06,197.06,197.06,763
09/26/2001,10:06,198.53,198.53,198.53,198.53,109
09/26/2001,10:09,199.54,199.54,199.54,199.54,218
09/26/2001,10:10,198.44,198.44,198.44,198.44,109
09/26/2001,10:11,199.49,199.49,199.49,199.49,87
09/26/2001,10:12,198.76,198.76,198.76,198.76,109
09/26/2001,10:13,198.9,198.9,198.85,198.85,392
09/26/2001,10:18,199.08,199.08,199.08,199.08,65
09/26/2001,10:20,198.85,198.85,198.85,198.85,65
09/26/2001,10:23,198.94,198.94,198.35,198.35,4796
09/26/2001,10:24,199.54,199.54,199.54,199.54,436
09/26/2001,10:26,200.68,200.68,200.68,200.68,87
09/26/2001,10:27,200.91,200.91,200.91,200.91,22
09/26/2001,10:28,200.68,200.68,200.68,200.68,458
09/26/2001,10:31,200.68,200.68,200.68,200.68,22
09/26/2001,10:32,200,200,200,200,218
09/26/2001,10:33,200.68,201.1,200.68,201.1,262
09/26/2001,10:34,201.14,201.14,201.14,201.14,872
09/26/2001,10:39,201.83,201.97,201.83,201.97,654
09/26/2001,10:40,202.29,202.29,202.29,202.29,10900
09/26/2001,10:44,201.83,201.83,201.83,201.83,436
09/26/2001,10:47,200.91,200.91,200.91,200.91,436
09/26/2001,10:54,201.6,201.6,201.6,201.6,807
09/26/2001,10:55,200.91,200.91,200.59,200.59,2616
09/26/2001,10:56,200.82,200.82,200.82,200.82,218
09/26/2001,10:57,199.54,199.54,199.08,199.08,458
09/26/2001,10:58,199.08,199.54,199.08,199.54,654
09/26/2001,11:00,198.07,198.07,198.07,198.07,741
09/26/2001,11:05,199.72,199.72,199.72,199.72,153
09/26/2001,11:10,198.39,198.39,198.39,198.39,65
09/26/2001,11:11,198.44,198.44,198.44,198.44,109
09/26/2001,11:12,198.39,198.39,198.39,198.39,44
09/26/2001,11:13,198.16,198.16,198.16,198.16,392
09/26/2001,11:14,198.02,198.02,198.02,198.02,218
09/26/2001,11:19,197.52,197.52,197.52,197.52,22
09/26/2001,11:20,198.07,198.07,198.07,198.07,807
09/26/2001,11:21,197.24,197.24,197.24,197.24,22
09/26/2001,11:22,197.24,197.24,197.24,197.24,480
09/26/2001,11:23,197.2,197.2,197.06,197.06,654
09/26/2001,11:25,196.74,196.74,196.74,196.74,545
09/26/2001,11:29,196.69,196.69,196.69,196.69,22
09/26/2001,11:31,196.56,196.56,196.56,196.56,109
09/26/2001,11:32,196.1,196.1,196.1,196.1,327
09/26/2001,11:34,197.02,197.02,197.02,197.02,44
09/26/2001,11:37,196.56,196.56,196.24,196.24,763
09/26/2001,11:47,197.02,197.02,197.02,197.02,65
09/26/2001,11:49,196.88,197.24,196.88,197.24,5777
09/26/2001,11:50,197.24,197.24,197.24,197.24,436
09/26/2001,11:51,197.24,197.24,197.24,197.24,327
09/26/2001,11:59,197.7,197.7,196.56,196.56,11445
09/26/2001,12:02,197.29,197.29,197.29,197.29,22
09/26/2001,12:06,196.6,196.6,196.6,196.6,22
09/26/2001,12:07,196.65,196.65,196.65,196.65,65
09/26/2001,12:12,196.6,196.6,196.6,196.6,218
09/26/2001,12:13,196.14,196.14,196.14,196.14,65
09/26/2001,12:28,196.33,196.33,196.33,196.33,22
09/26/2001,12:46,197.93,197.93,197.93,197.93,65
09/26/2001,12:48,198.85,198.85,198.85,198.85,44
09/26/2001,12:53,197.7,197.7,197.7,197.7,87
09/26/2001,12:54,197.24,197.24,197.24,197.24,436
09/26/2001,12:56,197.24,197.24,197.24,197.24,305
09/26/2001,12:58,196.92,196.92,196.92,196.92,109
09/26/2001,12:59,197.24,197.24,197.24,197.24,218
09/26/2001,13:04,196.51,196.51,196.51,196.51,22
09/26/2001,13:08,196.69,196.69,196.69,196.69,327
09/26/2001,13:09,196.33,196.33,196.33,196.33,218
09/26/2001,13:15,196.1,196.1,196.1,196.1,65
09/26/2001,13:17,195.87,195.87,195.87,195.87,44
09/26/2001,13:18,195.18,195.18,195.18,195.18,87
09/26/2001,13:19,196.79,196.79,196.79,196.79,109
09/26/2001,13:22,197.02,197.02,197.02,197.02,109
09/26/2001,13:24,195.87,195.87,195.87,195.87,763
09/26/2001,13:28,195.96,195.96,195.96,195.96,109
09/26/2001,13:33,195.5,195.5,195.23,195.23,1417
09/26/2001,13:34,194.95,194.95,194.95,194.95,218
09/26/2001,13:35,196.1,196.1,196.1,196.1,218
09/26/2001,13:40,196.1,196.1,196.1,196.1,44
09/26/2001,13:49,197.43,197.43,197.43,197.43,22
09/26/2001,14:00,197.7,197.7,197.7,197.7,545
09/26/2001,14:01,196.83,196.83,196.83,196.83,436
09/26/2001,14:02,197.7,197.7,197.7,197.7,218
09/26/2001,14:05,197.24,198.16,197.24,198.16,240
09/26/2001,14:06,198.16,198.16,198.16,198.16,218
09/26/2001,14:08,198.16,198.16,198.16,198.16,218
09/26/2001,14:10,198.71,198.71,198.71,198.71,1722
09/26/2001,14:11,198.16,198.16,198.16,198.16,196
09/26/2001,14:12,198.44,198.44,198.16,198.16,2834
09/26/2001,14:13,197.79,197.79,196.88,197.75,872
09/26/2001,14:17,198.07,198.07,198.07,198.07,22
09/26/2001,14:18,198.07,198.07,197.02,197.02,21822
09/26/2001,14:19,197.47,197.47,197.02,197.02,218
09/26/2001,14:20,196.83,196.83,196.83,196.83,109
09/26/2001,14:27,197.02,197.02,197.02,197.02,109
09/26/2001,14:34,196.79,196.79,196.79,196.79,44
09/26/2001,14:45,196.69,196.69,196.69,196.69,44
09/26/2001,14:46,196.05,196.05,196.05,196.05,44
09/26/2001,14:49,196.69,196.69,196.69,196.69,109
09/26/2001,14:55,196.79,196.79,196.79,196.79,2180
09/26/2001,15:01,197.24,197.24,197.24,197.24,22
09/26/2001,15:06,196.37,196.37,196.37,196.37,22
09/26/2001,15:09,197.93,197.93,197.93,197.93,22
09/26/2001,15:13,196.37,196.37,196.33,196.33,589
09/26/2001,15:14,196.14,196.33,196.14,196.33,632
09/26/2001,15:16,196.01,196.01,196.01,196.01,22
09/26/2001,15:17,195.87,195.87,195.87,195.87,436
09/26/2001,15:21,197.02,197.02,197.02,197.02,22
09/26/2001,15:35,195.41,195.41,195.41,195.41,1090
09/26/2001,15:37,195.87,195.87,194.95,194.95,240
09/26/2001,15:38,194.49,194.95,194.49,194.95,916
09/26/2001,15:41,195.59,195.59,195.59,195.59,44
09/26/2001,15:47,195.59,195.59,195.59,195.59,2180
09/26/2001,15:48,195.64,195.64,195.64,195.64,65
09/26/2001,15:49,195.64,195.64,195.64,195.64,1046
09/26/2001,15:50,195.64,195.64,195.64,195.64,218
09/26/2001,15:53,195.73,195.73,195.73,195.73,22
09/26/2001,15:55,196.51,196.51,196.51,196.51,218
09/26/2001,15:56,196.51,196.51,196.42,196.42,2136
09/27/2001,09:42,198.62,198.62,198.62,198.62,501
09/27/2001,09:45,199.54,199.54,199.54,199.54,218
09/27/2001,09:46,199.91,199.91,199.91,199.91,174
09/27/2001,09:47,199.54,199.54,199.35,199.35,131
09/27/2001,09:50,198.62,198.62,198.62,198.62,218
09/27/2001,09:51,198.62,198.62,198.62,198.62,218
09/27/2001,09:53,198.39,198.39,198.39,198.39,218
09/27/2001,09:54,198.16,198.62,198.16,198.62,1831
09/27/2001,09:56,197.24,197.24,195.96,195.96,2398
09/27/2001,10:06,195.87,195.87,195.87,195.87,22
09/27/2001,10:13,193.3,193.3,193.3,193.3,44
09/27/2001,10:14,193.3,193.3,193.3,193.3,65
09/27/2001,10:20,193.35,193.35,193.35,193.35,65
09/27/2001,10:27,193.85,193.85,193.8,193.8,1199
09/27/2001,10:31,193.57,193.57,193.57,193.57,109
09/27/2001,10:32,193.67,193.67,193.67,193.67,436
09/27/2001,10:34,192.52,192.52,192.52,192.52,44
09/27/2001,10:37,192.02,192.02,192.02,192.02,87
09/27/2001,10:39,192.66,192.66,192.66,192.66,109
09/27/2001,10:52,191.79,191.79,191.79,191.79,44
09/27/2001,11:05,192.66,192.66,192.15,192.15,240
09/27/2001,11:15,193.12,193.12,193.12,193.12,22
09/27/2001,11:30,192.38,192.38,192.38,192.38,22
09/27/2001,11:32,193.39,193.39,191.83,191.83,131
09/27/2001,11:33,192.24,192.24,192.24,192.24,44
09/27/2001,11:49,193.21,193.21,193.21,193.21,109
09/27/2001,11:53,192.66,192.66,192.66,192.66,218
09/27/2001,11:56,193.67,193.67,193.67,193.67,4360
09/27/2001,12:23,192.29,192.29,192.29,192.29,22
09/27/2001,12:30,193.57,193.57,193.57,193.57,22
09/27/2001,12:34,193.3,193.3,193.3,193.3,240
09/27/2001,12:39,193.3,193.3,193.3,193.3,109
09/27/2001,12:41,193.48,193.48,193.48,193.48,109
09/27/2001,12:43,193.67,193.67,193.67,193.67,327
09/27/2001,13:01,193.57,193.57,193.57,193.57,3270
09/27/2001,13:03,193.35,193.35,193.35,193.35,131
09/27/2001,13:04,193.35,193.35,193.35,193.35,196
09/27/2001,13:09,193.53,193.53,192.93,192.93,872
09/27/2001,13:12,193.57,194.22,193.57,194.22,2289
09/27/2001,13:28,194.26,194.31,194.26,194.31,174
09/27/2001,13:34,194.45,194.45,194.45,194.45,109
09/27/2001,13:39,194.26,194.26,192.89,192.89,1526
09/27/2001,13:45,193.16,193.16,193.16,193.16,44
09/27/2001,13:50,194.03,194.03,194.03,194.03,109
09/27/2001,13:52,194.26,194.26,194.26,194.26,109
09/27/2001,13:56,195.32,195.32,195.32,195.32,109
09/27/2001,14:01,195.32,195.32,195.32,195.32,218
09/27/2001,14:06,194.91,194.91,194.91,194.91,87
09/27/2001,14:09,195.23,195.23,195.23,195.23,109
09/27/2001,14:10,195.18,195.18,195.18,195.18,2180
09/27/2001,14:11,195.18,195.18,195.18,195.18,327
09/27/2001,14:25,195.5,197.11,195.5,195.5,305
09/27/2001,14:26,195.41,195.41,195.41,195.41,109
09/27/2001,14:29,196.19,196.19,196.19,196.19,109
09/27/2001,14:34,196.1,196.1,196.1,196.1,109
09/27/2001,14:35,196.69,196.69,196.69,196.69,109
09/27/2001,14:37,196.79,196.79,196.79,196.79,109
09/27/2001,14:38,197.15,197.15,197.15,197.15,109
09/27/2001,14:39,197.93,197.93,197.7,197.7,1112
09/27/2001,14:40,198.07,198.07,197.98,197.98,131
09/27/2001,14:41,198.16,198.44,197.24,198.39,5014
09/27/2001,14:42,198.16,198.16,197.89,197.89,894
09/27/2001,14:45,197.24,197.24,197.15,197.15,1112
09/27/2001,14:53,198.16,198.16,198.16,198.16,65
09/27/2001,14:54,198.76,198.76,198.76,198.76,153
09/27/2001,14:56,198.53,198.67,198.53,198.67,327
09/27/2001,14:57,199.31,199.31,198.62,198.62,436
09/27/2001,14:59,198.8,198.8,198.8,198.8,1090
09/27/2001,15:00,198.85,198.85,198.85,198.85,44
09/27/2001,15:01,199.22,199.45,199.22,199.45,174
09/27/2001,15:02,199.4,199.63,199.4,199.63,327
09/27/2001,15:03,199.77,199.77,199.77,199.77,109
09/27/2001,15:04,200,200.5,200,200.5,65
09/27/2001,15:05,200.32,200.64,200.32,200.64,262
09/27/2001,15:06,200.73,200.73,200.73,200.73,218
09/27/2001,15:07,200.91,200.91,200.91,200.91,22
09/27/2001,15:08,200.46,201.01,200.46,201.01,5886
09/27/2001,15:09,200,200,200,200,436
09/27/2001,15:13,199.45,199.45,199.45,199.45,218
09/27/2001,15:14,199.26,199.26,199.26,199.26,65
09/27/2001,15:15,199.54,199.54,199.54,199.54,1526
09/27/2001,15:23,199.49,199.49,199.49,199.49,131
09/27/2001,15:24,199.63,199.63,199.63,199.63,65
09/27/2001,15:26,199.72,199.72,199.72,199.72,109
09/27/2001,15:27,199.68,199.68,199.63,199.63,240
09/27/2001,15:30,199.63,199.63,199.63,199.63,109
09/27/2001,15:36,200.36,200.36,200.36,200.36,44
09/27/2001,15:41,200.64,200.64,200.64,200.64,22
09/27/2001,15:43,200.59,200.68,200.59,200.59,458
09/27/2001,15:53,201.83,201.83,201.83,201.83,44
09/27/2001,15:54,202.61,202.61,202.61,202.61,44
09/27/2001,15:57,202.75,202.75,202.75,202.75,44
09/27/2001,15:59,202.75,202.75,202.75,202.75,5450
09/28/2001,09:41,207.34,207.34,207.34,207.34,5494
09/28/2001,09:42,207.57,207.57,207.57,207.57,349
09/28/2001,09:43,208.71,208.71,208.71,208.71,240
09/28/2001,09:45,207.57,208.62,207.57,208.62,589
09/28/2001,09:46,207.61,208.57,207.57,207.57,1308
09/28/2001,09:50,207.7,207.7,207.57,207.57,1199
09/28/2001,09:51,207.34,207.34,207.34,207.34,65
09/28/2001,09:52,207.61,208.16,207.57,207.57,2398
09/28/2001,09:53,208.02,208.02,208.02,208.02,44
09/28/2001,09:54,207.57,207.57,207.57,207.57,654
09/28/2001,09:56,208.25,208.25,208.25,208.25,109
09/28/2001,09:57,209.35,209.35,208.71,209.17,21975
09/28/2001,09:58,209.17,209.17,209.17,209.17,283
09/28/2001,09:59,209.17,209.17,209.17,209.17,109
09/28/2001,10:00,210.09,210.09,210.09,210.09,436
09/28/2001,10:02,210.32,210.32,210.32,210.32,371
09/28/2001,10:03,210.32,210.32,210.32,210.32,87
09/28/2001,10:05,211.01,211.01,211.01,211.01,10900
09/28/2001,10:08,210.09,210.09,210.09,210.09,22
09/28/2001,10:10,209.58,209.58,209.49,209.49,153
09/28/2001,10:13,211.14,211.14,211.01,211.01,2202
09/28/2001,10:15,211.14,211.14,211.14,211.14,22
09/28/2001,10:16,210.91,210.91,210.78,210.78,327
09/28/2001,10:17,210.78,210.78,210.78,210.78,218
09/28/2001,10:19,210.78,210.78,210.78,210.78,218
09/28/2001,10:20,210.68,210.68,210.68,210.68,218
09/28/2001,10:21,210.68,210.73,210.68,210.73,2224
09/28/2001,10:22,210.78,210.78,210.78,210.78,392
09/28/2001,10:23,210.78,210.96,210.78,210.96,283
09/28/2001,10:25,211.01,211.01,211.01,211.01,22
09/28/2001,10:26,210.68,210.68,210.68,210.68,218
09/28/2001,10:27,211.28,211.28,211.28,211.28,109
09/28/2001,10:28,211.28,211.28,210.96,211.28,109
09/28/2001,10:29,210.09,211.05,210.09,211.05,501
09/28/2001,10:30,211.01,211.01,211.01,211.01,22
09/28/2001,10:32,209.86,210.32,209.86,210.32,131
09/28/2001,10:33,210.32,210.32,210.32,210.32,44
09/28/2001,10:34,210.96,210.96,210.96,210.96,2180
09/28/2001,10:36,211.01,211.14,211.01,211.14,719
09/28/2001,10:45,210.46,210.46,210.46,210.46,2180
09/28/2001,10:46,210.09,210.09,210.09,210.09,218
09/28/2001,10:48,210.46,210.46,210.46,210.46,109
09/28/2001,10:50,209.86,209.86,209.86,209.86,22
09/28/2001,10:52,209.86,209.86,209.86,209.86,44
09/28/2001,10:54,209.86,209.86,209.86,209.86,87
09/28/2001,10:55,210.55,210.55,210.5,210.5,349
09/28/2001,10:56,211.14,211.14,211.14,211.14,2180
09/28/2001,11:07,211.69,211.97,211.69,211.97,131
09/28/2001,11:08,212.11,212.11,212.11,212.11,218
09/28/2001,11:09,212.61,212.61,212.61,212.61,65
09/28/2001,11:10,212.79,212.79,212.79,212.79,218
09/28/2001,11:12,213.3,213.3,213.3,213.3,44
09/28/2001,11:13,213.71,213.71,213.71,213.71,698
09/28/2001,11:16,213.25,213.25,213.25,213.25,87
09/28/2001,11:17,213.39,213.57,213.39,213.57,3488
09/28/2001,11:19,213.99,213.99,213.99,213.99,44
09/28/2001,11:20,214.22,214.22,214.22,214.22,2136
09/28/2001,11:22,214.4,214.4,213.99,213.99,240
09/28/2001,11:23,214.35,214.35,214.35,214.35,131
09/28/2001,11:24,214.35,214.35,214.22,214.22,44
09/28/2001,11:25,214.4,214.45,214.4,214.45,763
09/28/2001,11:26,213.76,214.22,213.76,214.22,131
09/28/2001,11:28,214.45,214.45,214.45,214.45,109
09/28/2001,11:30,214.22,214.22,214.22,214.22,1526
09/28/2001,11:36,214.95,214.95,214.95,214.95,3270
09/28/2001,11:38,214.9,214.9,214.9,214.9,218
09/28/2001,11:40,215.27,215.27,215.27,215.27,44
09/28/2001,11:45,214.81,214.81,214.81,214.81,22
09/28/2001,11:46,214.95,214.95,214.95,214.95,109
09/28/2001,11:49,213.76,213.76,213.76,213.76,44
09/28/2001,11:55,214.45,214.45,214.45,214.45,109
09/28/2001,11:58,214.9,214.9,214.9,214.9,44
09/28/2001,11:59,214.95,214.95,214.95,214.95,1090
09/28/2001,12:00,214.68,214.68,214.68,214.68,109
09/28/2001,12:02,214.68,214.68,214.45,214.45,327
09/28/2001,12:05,213.99,213.99,213.99,213.99,44
09/28/2001,12:08,213.99,213.99,213.99,213.99,22
09/28/2001,12:12,214.13,214.9,214.13,214.9,2006
09/28/2001,12:23,214.9,214.9,214.9,214.9,218
09/28/2001,12:29,214.68,214.68,214.68,214.68,109
09/28/2001,12:31,213.3,213.3,213.3,213.3,44
09/28/2001,12:36,214.4,214.4,214.4,214.4,2398
09/28/2001,12:47,213.39,213.39,213.39,213.39,785
09/28/2001,12:49,212.93,212.93,212.93,212.93,174
09/28/2001,12:53,213.07,213.07,213.07,213.07,22
09/28/2001,12:55,212.61,212.61,212.61,212.61,44
09/28/2001,13:00,213.07,213.07,213.07,213.07,22
09/28/2001,13:02,213.07,213.07,212.66,212.66,109
09/28/2001,13:03,212.43,212.93,212.43,212.93,131
09/28/2001,13:07,213.07,213.07,213.07,213.07,916
09/28/2001,13:08,213.07,213.07,213.07,213.07,196
09/28/2001,13:09,213.3,213.3,213.3,213.3,654
09/28/2001,13:10,213.3,213.3,213.3,213.3,1090
09/28/2001,13:11,213.3,213.3,213.3,213.3,2180
09/28/2001,13:12,214.22,214.22,214.22,214.22,2180
09/28/2001,13:18,213.76,213.76,213.76,213.76,10900
09/28/2001,13:31,215.04,215.04,215.04,215.04,22
09/28/2001,13:36,215.04,215.04,215.04,215.04,87
09/28/2001,13:39,215.5,215.5,215.5,215.5,22
09/28/2001,13:40,215.59,215.59,215.59,215.59,109
09/28/2001,13:42,216.46,216.46,216.46,216.46,22
09/28/2001,13:44,215.59,215.59,215.59,215.59,153
09/28/2001,13:47,215.59,215.59,215.59,215.59,44
09/28/2001,13:49,215.36,215.36,215.36,215.36,218
09/28/2001,13:55,215.59,215.59,215.59,215.59,109
09/28/2001,13:56,215.59,215.59,215.59,215.59,2245
09/28/2001,13:57,215.36,215.36,215.36,215.36,22
09/28/2001,13:59,215.59,215.59,215.59,215.59,5450
09/28/2001,14:01,215.59,215.59,215.59,215.59,8720
09/28/2001,14:30,214.9,214.9,214.9,214.9,436
09/28/2001,14:37,215.59,215.59,215.59,215.59,2180
09/28/2001,14:46,215.82,215.82,215.82,215.82,44
09/28/2001,14:49,215.59,215.59,215.59,215.59,698
09/28/2001,14:53,214.54,214.54,214.54,214.54,22
09/28/2001,14:54,214.54,214.54,214.54,214.54,109
09/28/2001,14:59,215.04,215.04,215.04,215.04,44
09/28/2001,15:04,215.59,215.59,215.59,215.59,2180
09/28/2001,15:05,215.59,215.59,215.59,215.59,10900
09/28/2001,15:07,216.28,216.28,216.28,216.28,44
09/28/2001,15:11,215.64,215.64,215.64,215.64,218
09/28/2001,15:14,216.05,216.05,216.05,216.05,436
09/28/2001,15:18,216.1,216.1,216.1,216.1,436
09/28/2001,15:21,216.19,216.19,216.19,216.19,436
09/28/2001,15:35,215.82,216.37,215.82,216.37,1134
09/28/2001,15:39,215.59,215.59,215.59,215.59,19054
09/28/2001,15:42,215.5,215.5,215.5,215.5,87
09/28/2001,15:45,215.59,215.59,215.59,215.59,21800
09/28/2001,15:48,216.24,216.24,216.24,216.24,741
09/28/2001,15:49,216.24,216.24,216.24,216.24,44
09/28/2001,15:50,215.59,215.59,215.59,215.59,87
09/28/2001,15:51,215.5,216.1,215.5,216.1,4316
09/28/2001,15:53,215.59,215.59,215.59,215.59,2180
09/28/2001,15:54,215.96,215.96,215.96,215.96,44
10/01/2001,09:40,213.62,213.62,213.62,213.62,1046
10/01/2001,09:41,211.92,211.92,211.92,211.92,22
10/01/2001,09:44,211.56,211.56,211.56,211.56,218
10/01/2001,09:45,212.06,212.06,212.06,212.06,44
10/01/2001,09:46,210.87,210.87,210.87,210.87,218
10/01/2001,09:49,210.55,210.55,209.68,209.68,436
10/01/2001,09:50,209.72,209.72,209.72,209.72,218
10/01/2001,09:52,208.71,208.71,208.71,208.71,22
10/01/2001,09:57,208.35,208.35,208.35,208.35,218
10/01/2001,09:58,208.71,208.71,208.71,208.71,240
10/01/2001,10:03,208.71,209.22,208.71,209.22,153
10/01/2001,10:08,208.25,208.25,208.25,208.25,22
10/01/2001,10:09,207.38,207.38,207.38,207.38,65
10/01/2001,10:11,207.66,207.66,207.66,207.66,218
10/01/2001,10:13,207.52,207.52,207.52,207.52,22
10/01/2001,10:19,207.57,207.93,207.57,207.93,44
10/01/2001,10:20,207.38,207.38,207.38,207.38,44
10/01/2001,10:22,206.65,206.65,206.65,206.65,44
10/01/2001,10:23,206.65,206.65,206.65,206.65,174
10/01/2001,10:27,205.5,205.5,205.5,205.5,22
10/01/2001,10:28,205.5,205.5,205.5,205.5,22
10/01/2001,10:40,206.33,206.65,206.33,206.65,131
10/01/2001,10:46,207.2,207.2,207.2,207.2,87
10/01/2001,11:06,207.57,207.57,207.57,207.57,1090
10/01/2001,11:20,208.21,208.21,208.21,208.21,1526
10/01/2001,11:26,208.48,208.48,208.48,208.48,218
10/01/2001,11:28,207.98,207.98,207.98,207.98,109
10/01/2001,11:34,208.16,208.16,208.16,208.16,545
10/01/2001,11:35,208.16,208.16,208.16,208.16,44
10/01/2001,11:44,208.71,208.71,208.71,208.71,22
10/01/2001,11:51,209.17,209.17,209.17,209.17,153
10/01/2001,11:58,208.35,208.35,208.35,208.35,44
10/01/2001,11:59,208.94,208.94,208.94,208.94,65
10/01/2001,12:01,209.63,209.63,209.63,209.63,283
10/01/2001,12:04,209.58,209.58,209.58,209.58,153
10/01/2001,12:07,209.17,209.17,209.17,209.17,109
10/01/2001,12:24,209.63,209.63,209.63,209.63,436
10/01/2001,12:27,209.12,209.12,209.12,209.12,218
10/01/2001,12:28,209.63,209.63,209.12,209.12,872
10/01/2001,12:29,209.12,209.17,209.12,209.17,654
10/01/2001,12:41,209.17,209.17,209.17,209.17,1962
10/01/2001,12:47,210.09,210.09,210.09,210.09,109
10/01/2001,12:59,208.99,208.99,208.99,208.99,65
10/01/2001,13:08,209.95,209.95,209.95,209.95,153
10/01/2001,13:09,209.54,209.54,209.54,209.54,109
10/01/2001,13:24,210.18,210.18,210.18,210.18,131
10/01/2001,13:34,210.09,210.09,210.09,210.09,218
10/01/2001,13:43,210.91,210.91,210.91,210.91,218
10/01/2001,13:44,211.65,211.65,211.65,211.65,44
10/01/2001,13:48,211.92,211.92,211.92,211.92,22
10/01/2001,13:50,212.66,212.66,212.66,212.66,218
10/01/2001,13:53,213.67,213.67,213.67,213.67,44
10/01/2001,13:57,212.7,212.7,212.7,212.7,65
10/01/2001,14:00,213.02,213.02,213.02,213.02,698
10/01/2001,14:01,211.46,211.46,211.46,211.46,65
10/01/2001,14:12,211.74,211.74,211.74,211.74,698
10/01/2001,14:14,210.55,210.55,210.55,210.55,21800
10/01/2001,14:22,211.01,211.01,211.01,211.01,22
10/01/2001,14:32,211.56,211.56,211.56,211.56,22
10/01/2001,14:58,211.01,211.01,211.01,211.01,22
10/01/2001,15:08,210.09,210.09,210.09,210.09,22
10/01/2001,15:37,210.18,210.18,210.18,210.18,22
10/01/2001,15:45,210.18,210.18,210.18,210.18,218
10/01/2001,15:46,210.18,210.18,210.18,210.18,305
10/01/2001,15:51,209.81,209.81,209.81,209.81,87
10/01/2001,15:55,210.36,210.36,210.36,210.36,218
10/01/2001,15:56,210.36,210.36,210.36,210.36,218
10/01/2001,15:57,210.36,210.36,210.36,210.36,327
10/02/2001,09:43,214.45,214.45,214.45,214.45,283
10/02/2001,10:01,210.64,210.64,210.64,210.64,22
10/02/2001,10:02,209.35,209.35,209.35,209.35,22
10/02/2001,10:04,209.77,209.77,209.68,209.68,218
10/02/2001,10:06,209.35,209.35,209.35,209.35,174
10/02/2001,10:14,210.32,210.32,210.32,210.32,65
10/02/2001,10:16,210.09,210.09,210.09,210.09,436
10/02/2001,10:19,209.17,209.17,209.17,209.17,283
10/02/2001,10:20,209.31,209.31,209.31,209.31,218
10/02/2001,10:21,208.3,208.3,208.3,208.3,22
10/02/2001,10:22,208.48,208.48,208.48,208.48,218
10/02/2001,10:30,209.4,209.4,209.4,209.4,218
10/02/2001,10:31,208.94,208.94,208.94,208.94,218
10/02/2001,10:32,209.81,209.81,209.81,209.81,1090
10/02/2001,10:33,209.63,209.63,209.63,209.63,327
10/02/2001,10:40,207.66,207.66,207.66,207.66,22
10/02/2001,10:43,209.22,209.22,209.22,209.22,436
10/02/2001,10:44,209.72,209.72,209.72,209.72,240
10/02/2001,10:54,208.94,208.94,208.94,208.94,1090
10/02/2001,10:58,210,210,210,210,109
10/02/2001,11:01,209.17,209.17,209.17,209.17,218
10/02/2001,11:06,209.81,209.81,209.81,209.81,22
10/02/2001,11:08,209.9,209.9,209.9,209.9,22
10/02/2001,11:10,210.27,210.27,210.27,210.27,109
10/02/2001,11:12,210.55,210.55,210.55,210.55,218
10/02/2001,11:14,210.96,211.01,209.81,211.01,196
10/02/2001,11:27,211.24,211.24,211.24,211.24,22
10/02/2001,11:45,209.17,209.17,209.17,209.17,87
10/02/2001,11:46,209.08,209.17,209.08,209.17,131
10/02/2001,12:27,210.18,210.18,210.18,210.18,22
10/02/2001,13:08,211.01,211.01,211.01,211.01,44
10/02/2001,13:13,211.05,211.05,211.05,211.05,719
10/02/2001,13:32,210.96,210.96,210.96,210.96,44
10/02/2001,13:37,210.78,210.78,210.13,210.13,5450
10/02/2001,13:41,210.55,210.55,210.55,210.55,2180
10/02/2001,13:58,210.55,210.55,210.55,210.55,3270
10/02/2001,14:01,209.63,209.63,209.63,209.63,654
10/02/2001,14:04,209.81,209.81,209.81,209.81,436
10/02/2001,14:05,209.81,209.81,209.81,209.81,392
10/02/2001,14:13,210.73,210.73,210.73,210.73,719
10/02/2001,14:19,209.08,209.08,209.08,209.08,436
10/02/2001,14:26,210.5,210.5,210.5,210.5,44
10/02/2001,14:27,209.45,209.45,209.45,209.45,218
10/02/2001,14:33,210.09,210.09,210.09,210.09,218
10/02/2001,14:35,210,210,210,210,218
10/02/2001,14:41,210,210,210,210,218
10/02/2001,14:42,209.63,210,209.63,210,6104
10/02/2001,14:47,209.63,209.63,209.63,209.63,5450
10/02/2001,14:55,209.17,209.17,209.17,209.17,109
10/02/2001,15:13,209.54,209.54,209.54,209.54,283
10/02/2001,15:14,209.63,209.63,209.63,209.63,5450
10/02/2001,15:20,210.64,210.64,210.64,210.64,44
10/02/2001,15:21,210.59,210.59,210.55,210.55,153
10/02/2001,15:22,210.55,210.55,210.55,210.55,44
10/02/2001,15:23,210.41,210.46,210.41,210.46,44
10/02/2001,15:24,209.9,209.9,209.9,209.9,44
10/02/2001,15:27,211.01,211.01,211.01,211.01,22
10/02/2001,15:35,210.55,210.55,210.55,210.55,22
10/02/2001,15:37,210.96,210.96,210.96,210.96,22
10/02/2001,15:38,210.5,210.91,210.5,210.91,283
10/02/2001,15:39,210.96,210.96,210.96,210.96,5668
10/02/2001,15:41,211.01,211.01,211.01,211.01,4360
10/02/2001,15:42,211.01,211.01,211.01,211.01,436
10/02/2001,15:43,211.28,211.28,211.28,211.28,3270
10/02/2001,15:45,211.28,211.33,211.28,211.33,392
10/02/2001,15:46,211.28,211.28,211.01,211.01,2529
10/02/2001,15:47,210.5,211.33,210.5,211.33,1461
10/02/2001,15:50,211.01,211.01,211.01,211.01,109
10/02/2001,15:51,210.78,210.78,210.78,210.78,109
10/02/2001,15:52,210.55,210.55,210.55,210.55,327
10/02/2001,15:53,211.01,211.01,209.4,209.4,1134
10/02/2001,15:55,211.01,211.01,211.01,211.01,10900
10/02/2001,15:57,211.37,211.37,211.37,211.37,87
10/02/2001,15:58,211.92,211.92,211.46,211.46,174
10/02/2001,15:59,211.46,211.46,211.46,211.46,22
10/03/2001,09:48,204.63,204.81,204.63,204.81,262
10/03/2001,09:49,204.81,204.81,203.76,203.76,436
10/03/2001,09:53,205.04,205.04,205.04,205.04,1090
10/03/2001,09:55,204.81,204.81,204.81,204.81,1526
10/03/2001,09:56,204.35,204.35,204.35,204.35,218
10/03/2001,09:57,203.12,203.12,203.12,203.12,218
10/03/2001,09:58,203.12,203.12,203.12,203.12,436
10/03/2001,09:59,202.93,202.93,202.93,202.93,1679
10/03/2001,10:00,203.02,203.02,203.02,203.02,436
10/03/2001,10:01,203.02,203.12,202.84,202.89,2463
10/03/2001,10:02,204.13,204.13,202.84,202.84,11075
10/03/2001,10:03,203.02,203.02,203.02,203.02,218
10/03/2001,10:04,204.13,204.13,204.13,204.13,5450
10/03/2001,10:06,205.27,205.27,205.27,205.27,1090
10/03/2001,10:10,204.77,206.14,204.77,204.86,65
10/03/2001,10:15,206.37,206.37,206.37,206.37,262
10/03/2001,10:16,206.37,206.37,205.96,205.96,610
10/03/2001,10:19,204.81,204.81,204.81,204.81,65
10/03/2001,10:21,204.81,204.81,204.81,204.81,22
10/03/2001,10:24,204.86,204.86,204.86,204.86,349
10/03/2001,10:25,204.86,204.86,204.86,204.86,392
10/03/2001,10:27,204.9,204.9,204.9,204.9,44
10/03/2001,10:36,206.42,206.42,206.42,206.42,44
10/03/2001,10:42,207.34,207.34,207.34,207.34,22
10/03/2001,10:45,208.25,208.25,207.47,207.47,44
10/03/2001,10:52,207.11,207.15,207.11,207.15,87
10/03/2001,10:53,207.52,207.52,207.52,207.52,44
10/03/2001,10:54,207.79,207.79,207.79,207.79,44
10/03/2001,10:55,208.25,208.25,208.25,208.25,22
10/03/2001,10:57,208.8,208.8,208.8,208.8,109
10/03/2001,10:58,208.25,208.25,208.25,208.25,240
10/03/2001,10:59,208.67,208.67,208.67,208.67,87
10/03/2001,11:00,208.02,208.02,208.02,208.02,109
10/03/2001,11:01,208.02,208.02,208.02,208.02,218
10/03/2001,11:04,208.76,208.76,208.76,208.76,174
10/03/2001,11:05,209.08,209.08,207.79,207.79,2202
10/03/2001,11:12,209.72,209.72,209.72,209.72,392
10/03/2001,11:19,209.35,209.35,209.35,209.35,283
10/03/2001,11:26,210.59,210.59,210.59,210.59,218
10/03/2001,11:27,209.54,209.54,209.54,209.54,436
10/03/2001,11:29,210.04,210.04,210.04,210.04,22
10/03/2001,11:33,211.83,211.83,211.83,211.83,741
10/03/2001,11:36,214.03,214.03,214.03,214.03,698
10/03/2001,11:37,214.22,214.22,214.22,214.22,218
10/03/2001,11:38,214.22,214.22,214.22,214.22,218
10/03/2001,11:40,215.04,215.04,215.04,215.04,44
10/03/2001,11:41,215.13,215.13,215.13,215.13,610
10/03/2001,11:42,215.13,215.13,215.13,215.13,2180
10/03/2001,11:46,215.55,215.55,215.55,215.55,87
10/03/2001,11:48,215.59,215.59,215.5,215.5,44
10/03/2001,11:49,214.49,214.49,214.49,214.49,65
10/03/2001,11:54,215.41,215.41,215.41,215.41,22
10/03/2001,11:55,215.04,215.13,215.04,215.13,4578
10/03/2001,11:56,215.5,215.5,215.5,215.5,44
10/03/2001,11:57,215.55,215.55,215.55,215.55,4360
10/03/2001,12:01,215.78,215.78,215.78,215.78,21800
10/03/2001,12:03,215.68,215.68,214.68,214.68,349
10/03/2001,12:05,215.46,215.46,215.46,215.46,218
10/03/2001,12:06,215.55,215.55,215.55,215.55,436
10/03/2001,12:07,215.55,215.55,215.55,215.55,109
10/03/2001,12:08,215.5,215.5,215.5,215.5,436
10/03/2001,12:09,214.4,214.4,214.4,214.4,22
10/03/2001,12:15,215.18,215.18,215.18,215.18,218
10/03/2001,12:16,214.58,214.58,214.58,214.58,65
10/03/2001,12:18,213.44,213.44,213.44,213.44,65
10/03/2001,12:21,213.53,213.53,213.53,213.53,65
10/03/2001,12:31,213.3,213.3,212.75,212.75,458
10/03/2001,12:32,213.44,213.44,213.44,213.44,719
10/03/2001,12:34,214.31,214.31,214.31,214.31,218
10/03/2001,12:35,214.4,214.4,214.4,214.4,371
10/03/2001,12:52,214.45,214.45,214.45,214.45,22
10/03/2001,12:56,215.41,215.41,215.41,215.41,22
10/03/2001,13:10,215.32,215.32,215.32,215.32,174
10/03/2001,13:13,215.36,215.59,214.77,214.77,894
10/03/2001,13:14,215.59,215.59,215.59,215.59,2376
10/03/2001,13:15,215.59,215.59,215.59,215.59,44
10/03/2001,13:23,215.41,215.78,215.41,215.78,262
10/03/2001,13:24,215.82,215.82,215.82,215.82,2180
10/03/2001,13:25,215.59,215.82,215.59,215.82,2202
10/03/2001,13:33,215.41,215.41,215.41,215.41,22
10/03/2001,13:34,215.36,215.36,215.36,215.36,109
10/03/2001,13:38,215.36,215.36,215.36,215.36,719
10/03/2001,13:51,215.59,215.59,215.59,215.59,4796
10/03/2001,13:54,216.14,216.14,216.14,216.14,4142
10/03/2001,13:55,216.14,216.46,216.14,216.46,327
10/03/2001,13:58,215.55,215.55,215.55,215.55,65
10/03/2001,13:59,216.79,216.79,216.79,216.79,109
10/03/2001,14:01,215.59,215.59,215.59,215.59,44
10/03/2001,14:05,215.59,215.59,215.59,215.59,109
10/03/2001,14:06,215.41,215.41,215.41,215.41,22
10/03/2001,14:23,215.59,215.59,215.59,215.59,44
10/03/2001,14:24,215.59,215.59,215.59,215.59,44
10/03/2001,14:25,216.01,216.01,215.59,215.59,196
10/03/2001,14:33,215.04,215.04,215.04,215.04,719
10/03/2001,14:38,215.13,215.23,215.13,215.23,741
10/03/2001,14:40,216.05,216.05,216.05,216.05,4360
10/03/2001,14:41,216.05,216.05,216.05,216.05,22
10/03/2001,14:44,215.23,215.23,215.23,215.23,87
10/03/2001,14:45,216.23,216.23,216.23,216.23,218
10/03/2001,14:51,216.19,216.19,216.19,216.19,109
10/03/2001,14:53,216.23,216.23,215.73,215.73,719
10/03/2001,14:54,215.73,215.73,215.73,215.73,22
10/03/2001,14:55,215.78,217.43,215.78,217.43,33137
10/03/2001,14:58,216.74,216.74,216.74,216.74,16350
10/03/2001,14:59,217.2,217.2,217.2,217.2,44
10/03/2001,15:05,218.35,218.35,218.35,218.35,109
10/03/2001,15:06,217.89,217.89,217.89,217.89,5450
10/03/2001,15:09,217.89,217.89,217.89,217.89,10900
10/03/2001,15:12,218.39,218.39,218.39,218.39,698
10/03/2001,15:13,216.88,216.88,216.88,216.88,436
10/03/2001,15:14,218.12,218.12,217.43,217.43,5668
10/03/2001,15:20,218.12,218.12,218.12,218.12,327
10/03/2001,15:21,218.3,218.3,218.3,218.3,763
10/03/2001,15:28,217.89,217.89,217.89,217.89,65
10/03/2001,15:31,217.43,217.89,217.43,217.89,22302
10/03/2001,15:33,217.15,217.47,217.15,217.47,4578
10/03/2001,15:37,216.97,216.97,216.97,216.97,719
10/03/2001,15:40,216.74,216.74,216.74,216.74,16350
10/03/2001,15:46,217.2,217.2,217.2,217.2,22
10/03/2001,15:47,217.2,217.2,217.2,217.2,87
10/03/2001,15:49,217.2,217.2,216.83,217.2,937
10/03/2001,15:50,217.43,217.43,217.43,217.43,22
10/03/2001,15:51,217.43,217.43,217.43,217.43,5646
10/03/2001,15:55,216.46,216.46,215.59,215.59,2224
10/03/2001,15:56,216.05,216.05,216.05,216.05,1308
10/03/2001,15:58,216.05,216.05,216.05,216.05,10900
10/03/2001,15:59,216.05,216.05,216.05,216.05,65
10/04/2001,09:42,221.51,221.51,221.51,221.51,2703
10/04/2001,09:43,221.51,221.51,221.51,221.51,872
10/04/2001,09:44,221.14,221.14,221.14,221.14,196
10/04/2001,09:45,222.01,222.01,222.01,222.01,2180
10/04/2001,09:46,221.56,222.43,221.14,222.43,1744
10/04/2001,09:47,222.01,222.01,221.1,221.1,4404
10/04/2001,09:48,221.46,221.46,220.18,220.18,3357
10/04/2001,09:49,220.18,220.41,219.54,220.18,17745
10/04/2001,09:50,219.45,220.55,219.45,220.55,65
10/04/2001,09:52,220.18,220.64,219.58,220.64,480
10/04/2001,09:53,220.13,221.1,220.13,221.1,501
10/04/2001,09:54,221.83,221.83,221.83,221.83,109
10/04/2001,09:55,221.1,221.1,221.1,221.1,22
10/04/2001,09:58,221.33,221.33,221.33,221.33,5450
10/04/2001,10:01,221.56,221.56,221.56,221.56,218
10/04/2001,10:03,222.38,222.38,222.38,222.38,436
10/04/2001,10:04,222.47,222.47,222.47,222.47,654
10/04/2001,10:05,222.38,223.07,222.38,223.07,1352
10/04/2001,10:07,222.47,222.47,222.47,222.47,5450
10/04/2001,10:08,222.47,222.47,222.47,222.47,44
10/04/2001,10:09,223.3,224.22,222.75,222.75,392
10/04/2001,10:10,224.45,224.45,224.45,224.45,436
10/04/2001,10:11,223.85,224.22,223.85,224.22,5690
10/04/2001,10:12,225.73,225.73,225.73,225.73,1090
10/04/2001,10:13,225.13,226.6,225.13,226.6,916
10/04/2001,10:14,226.51,226.51,226.51,226.51,2180
10/04/2001,10:15,225.46,225.46,225.46,225.46,5450
10/04/2001,10:16,224.86,224.86,224.86,224.86,109
10/04/2001,10:17,225.96,225.96,225,225,8764
10/04/2001,10:18,225.82,225.82,225.82,225.82,436
10/04/2001,10:19,225.23,226.56,225.23,226.56,2202
10/04/2001,10:20,225.09,226.14,225.09,226.14,2420
10/04/2001,10:21,224.77,225.82,224.77,225.82,1308
10/04/2001,10:22,225.18,225.82,225.18,225.55,7194
10/04/2001,10:24,225.68,225.68,225.68,225.68,218
10/04/2001,10:25,225.68,225.68,225.68,225.68,1962
10/04/2001,10:30,225.91,225.91,225.91,225.91,218
10/04/2001,10:32,227.43,227.43,226.74,226.74,262
10/04/2001,10:34,226.6,226.6,226.6,226.6,218
10/04/2001,10:36,227.34,228.48,227.29,228.34,5712
10/04/2001,10:37,228.07,228.07,228.07,228.07,5450
10/04/2001,10:38,228.44,228.44,228.44,228.44,22
10/04/2001,10:40,227.98,228.21,227.98,228.21,1090
10/04/2001,10:41,228.39,228.39,228.39,228.39,22
10/04/2001,10:43,227.98,228.99,227.98,228.44,2812
10/04/2001,10:44,228.21,228.85,228.21,228.85,5537
10/04/2001,10:45,229.35,229.35,229.35,229.35,698
10/04/2001,10:46,229.35,229.35,229.35,229.35,654
10/04/2001,10:48,229.58,230.27,229.58,229.95,5624
10/04/2001,10:49,230.04,230.04,230.04,230.04,785
10/04/2001,10:51,230,230,230,230,22
10/04/2001,10:52,230.18,230.18,230.18,230.18,436
10/04/2001,10:53,230.27,230.27,230,230.27,3706
10/04/2001,10:54,230.27,230.27,230.27,230.27,3488
10/04/2001,10:55,229.81,229.81,229.81,229.81,109
10/04/2001,10:59,230.5,230.5,230.5,230.5,87
10/04/2001,11:00,231.1,231.1,231.1,231.1,218
10/04/2001,11:01,231.37,231.37,231.37,231.37,436
10/04/2001,11:02,230.04,230.04,229.68,229.68,2289
10/04/2001,11:07,231.05,231.05,230.09,230.09,436
10/04/2001,11:08,230.27,230.27,230.27,230.27,109
10/04/2001,11:10,230.64,230.64,230.64,230.64,3270
10/04/2001,11:13,230.04,230.04,230.04,230.04,1090
10/04/2001,11:14,229.95,229.95,229.95,229.95,109
10/04/2001,11:15,229.9,229.95,229.9,229.95,218
10/04/2001,11:16,229.95,229.95,229.95,229.95,153
10/04/2001,11:17,229.95,229.95,229.95,229.95,65
10/04/2001,11:18,229.95,230.18,229.95,230.18,283
10/04/2001,11:19,229.95,230.04,229.95,230.04,719
10/04/2001,11:22,230.04,230.04,230.04,230.04,218
10/04/2001,11:23,229.95,229.95,229.95,229.95,44
10/04/2001,11:24,229.95,229.95,229.9,229.9,436
10/04/2001,11:25,229.95,229.95,229.9,229.9,872
10/04/2001,11:28,229.81,229.81,229.81,229.81,2180
10/04/2001,11:29,230.23,230.23,230.23,230.23,22
10/04/2001,11:31,229.86,229.86,229.58,229.58,1112
10/04/2001,11:32,229.68,230.27,229.68,230.27,2398
10/04/2001,11:33,230.27,230.27,230.27,230.27,2180
10/04/2001,11:37,231.01,231.01,229.58,229.58,87
10/04/2001,11:39,229.58,229.58,229.58,229.58,22
10/04/2001,11:40,230.78,230.78,230.5,230.5,371
10/04/2001,11:44,230.5,230.5,230.5,230.5,22
10/04/2001,11:46,229.68,229.72,229.68,229.72,131
10/04/2001,11:47,229.58,229.58,229.58,229.58,87
10/04/2001,11:51,230.36,230.36,229.95,229.95,458
10/04/2001,11:55,229.72,229.72,229.72,229.72,218
10/04/2001,11:56,230.09,230.09,230.09,230.09,44
10/04/2001,11:59,231.05,231.05,231.05,231.05,44
10/04/2001,12:04,230.41,230.41,230.41,230.41,44
10/04/2001,12:06,231.1,231.1,231.1,231.1,218
10/04/2001,12:08,231.19,231.19,231.19,231.19,44
10/04/2001,12:09,230.5,230.5,230.5,230.5,65
10/04/2001,12:11,231.37,231.37,230.87,230.87,1221
10/04/2001,12:16,231.42,231.42,231.42,231.42,109
10/04/2001,12:18,231.56,231.56,231.56,231.56,22
10/04/2001,12:23,230.18,230.18,230.18,230.18,109
10/04/2001,12:25,230,230,230,230,436
10/04/2001,12:28,230.18,230.18,230.18,230.18,44
10/04/2001,12:33,229.35,229.35,229.35,229.35,131
10/04/2001,12:34,229.12,229.12,229.12,229.12,44
10/04/2001,12:40,229.35,229.35,229.35,229.35,5450
10/04/2001,12:41,229.35,229.35,229.35,229.35,109
10/04/2001,12:42,230,230,230,230,87
10/04/2001,12:45,230.04,230.04,230.04,230.04,87
10/04/2001,12:56,229.72,229.72,229.72,229.72,22
10/04/2001,13:36,230.45,230.45,230.45,230.45,480
10/04/2001,13:38,230.18,230.18,230.18,230.18,44
10/04/2001,13:42,229.58,229.58,229.58,229.58,87
10/04/2001,13:43,229.58,229.58,229.58,229.58,22
10/04/2001,13:45,229.31,229.35,229.31,229.35,44
10/04/2001,13:46,229.26,229.26,229.26,229.26,218
10/04/2001,13:48,229.17,229.17,229.17,229.17,2180
10/04/2001,13:49,229.54,229.54,229.54,229.54,436
10/04/2001,13:51,229.54,229.54,229.54,229.54,654
10/04/2001,14:02,231.42,231.42,231.19,231.19,21909
10/04/2001,14:03,231.19,231.19,231.19,231.19,4360
10/04/2001,14:04,231.65,232.84,231.65,232.84,6889
10/04/2001,14:08,231.01,231.01,231.01,231.01,218
10/04/2001,14:09,230.91,230.91,230.91,230.91,872
10/04/2001,14:14,229.95,230.36,229.95,230.36,5494
10/04/2001,14:16,230.27,231.19,230.27,230.73,16350
10/04/2001,14:20,230.36,230.36,230.36,230.36,109
10/04/2001,14:21,230.18,230.18,230.18,230.18,1090
10/04/2001,14:22,230.36,230.96,230.36,230.96,1090
10/04/2001,14:23,230.96,230.96,230.96,230.96,22
10/04/2001,14:24,230.96,230.96,230.96,230.96,87
10/04/2001,14:28,230.55,230.55,230.55,230.55,87
10/04/2001,14:31,231.19,231.42,231.19,231.37,349
10/04/2001,14:32,231.65,231.65,231.01,231.37,1548
10/04/2001,14:33,231.37,231.37,231.37,231.37,436
10/04/2001,14:37,232.01,232.01,232.01,232.01,44
10/04/2001,14:39,231.42,231.42,231.42,231.42,109
10/04/2001,14:40,231.42,231.42,231.42,231.42,2158
10/04/2001,14:41,231.6,231.88,231.6,231.88,283
10/04/2001,14:42,231.37,231.65,231.37,231.65,3270
10/04/2001,14:43,231.88,231.88,231.88,231.88,44
10/04/2001,14:44,232.11,232.11,232.11,232.11,22
10/04/2001,14:45,232.15,232.15,232.15,232.15,981
10/04/2001,14:46,233.02,233.02,233.02,233.02,87
10/04/2001,14:47,231.92,231.92,231.92,231.92,109
10/04/2001,14:48,232.29,232.29,232.29,232.29,1090
10/04/2001,14:49,231.97,231.97,231.97,231.97,109
10/04/2001,14:51,233.02,233.02,233.02,233.02,10900
10/04/2001,14:54,233.57,233.57,233.57,233.57,327
10/04/2001,14:57,234.03,234.03,234.03,234.03,872
10/04/2001,14:58,234.03,234.12,234.03,234.12,654
10/04/2001,15:00,234.45,234.45,234.45,234.45,44
10/04/2001,15:03,233.3,233.3,233.3,233.3,218
10/04/2001,15:04,233.8,233.8,233.8,233.8,305
10/04/2001,15:05,233.48,233.48,233.48,233.48,44
10/04/2001,15:06,232.56,232.56,232.56,232.56,22
10/04/2001,15:08,233.48,233.48,233.48,233.48,218
10/04/2001,15:10,233.94,233.94,233.94,233.94,22
10/04/2001,15:11,233.21,233.21,233.21,233.21,22
10/04/2001,15:14,233.02,233.02,233.02,233.02,65
10/04/2001,15:15,233.02,233.02,233.02,233.02,4360
10/04/2001,15:16,232.2,232.2,232.2,232.2,44
10/04/2001,15:20,232.15,232.15,231.65,231.65,131
10/04/2001,15:21,231.65,231.65,231.65,231.65,5450
10/04/2001,15:22,231.65,231.65,231.65,231.65,109
10/04/2001,15:26,231.23,231.23,231.19,231.19,240
10/04/2001,15:27,230.87,230.87,230.87,230.87,44
10/04/2001,15:31,231.19,231.23,231.19,231.23,3270
10/04/2001,15:32,231.1,231.1,231.1,231.1,87
10/04/2001,15:33,231.51,231.51,231.51,231.51,22
10/04/2001,15:35,231.51,231.51,231.19,231.19,240
10/04/2001,15:36,231.19,231.19,231.19,231.19,676
10/04/2001,15:38,231.19,231.19,231.19,231.19,1090
10/04/2001,15:39,231.19,231.19,230.82,230.82,1395
10/04/2001,15:40,230.36,230.36,230.36,230.36,44
10/04/2001,15:42,230.41,230.41,230.41,230.41,218
10/04/2001,15:44,229.81,229.81,229.81,229.81,1286
10/04/2001,15:45,229.68,229.68,229.68,229.68,109
10/04/2001,15:46,228.25,228.25,228.25,228.25,1395
10/04/2001,15:47,229.31,229.35,229.31,229.35,2311
10/04/2001,15:48,229.35,229.35,229.35,229.35,4360
10/04/2001,15:51,229.08,229.08,228.99,228.99,1395
10/04/2001,15:52,229.08,229.08,229.08,229.08,44
10/04/2001,15:54,230.18,230.18,230.18,230.18,22
10/04/2001,15:57,230.18,230.18,230.18,230.18,109
10/05/2001,09:38,229.81,229.81,229.81,229.81,763
10/05/2001,09:39,229.81,229.81,227.61,227.61,981
10/05/2001,09:40,229.26,229.26,229.26,229.26,2180
10/05/2001,09:41,227.98,227.98,227.57,227.57,153
10/05/2001,09:42,227.34,227.34,227.34,227.34,218
10/05/2001,09:43,226.6,226.6,226.6,226.6,5232
10/05/2001,09:44,226.69,226.69,226.69,226.69,5450
10/05/2001,09:45,226.65,226.65,226.6,226.6,436
10/05/2001,09:46,226.14,226.14,226.14,226.14,872
10/05/2001,09:47,225.96,226.14,225.91,226.14,2311
10/05/2001,09:48,226.37,226.37,226.37,226.37,131
10/05/2001,09:49,226.37,226.88,225.59,225.91,458
10/05/2001,09:50,225.91,225.91,225.45,225.45,153
10/05/2001,09:51,225.23,225.45,225.18,225.18,828
10/05/2001,09:52,225.45,225.45,225.18,225.18,65
10/05/2001,09:54,225.68,225.91,225.68,225.91,65
10/05/2001,09:55,226.88,226.88,226.88,226.88,174
10/05/2001,09:57,225.91,225.91,225.91,225.91,349
10/05/2001,09:58,225.32,225.91,225.32,225.68,349
10/05/2001,09:59,225.45,225.45,225.45,225.45,218
10/05/2001,10:01,226.14,226.14,226.14,226.14,109
10/05/2001,10:02,225.91,225.91,225.91,225.91,109
10/05/2001,10:03,225.91,225.91,225.68,225.68,65
10/05/2001,10:04,225.5,225.91,225.5,225.91,174
10/05/2001,10:05,225.36,225.36,225.36,225.36,65
10/05/2001,10:08,225.96,225.96,225.96,225.96,109
10/05/2001,10:11,225.91,225.91,225.91,225.91,589
10/05/2001,10:12,225.91,225.91,225.91,225.91,65
10/05/2001,10:13,226.1,226.1,225.45,225.45,1177
10/05/2001,10:14,225.32,225.32,225.32,225.32,65
10/05/2001,10:15,225.32,225.32,224.77,224.77,2311
10/05/2001,10:19,224.68,224.68,224.68,224.68,22
10/05/2001,10:20,223.53,223.53,223.53,223.53,87
10/05/2001,10:21,223.44,223.44,223.44,223.44,153
10/05/2001,10:23,223.53,223.53,223.39,223.39,2529
10/05/2001,10:24,223.39,223.39,223.39,223.39,22
10/05/2001,10:25,222.38,222.38,222.38,222.38,44
10/05/2001,10:30,222.43,222.43,222.43,222.43,153
10/05/2001,10:31,222.2,222.57,222.2,222.57,196
10/05/2001,10:33,222.75,222.75,222.75,222.75,22
10/05/2001,10:44,223.53,223.53,223.53,223.53,327
10/05/2001,10:45,222.47,222.47,222.47,222.47,218
10/05/2001,10:49,223.34,223.34,223.34,223.34,436
10/05/2001,11:04,225,225,225,225,3052
10/05/2001,11:23,225.18,225.18,225.18,225.18,44
10/05/2001,11:31,225.23,225.23,225.23,225.23,22
10/05/2001,11:33,225.23,225.23,225.23,225.23,218
10/05/2001,11:40,226.33,226.33,226.33,226.33,22
10/05/2001,11:42,226.33,226.33,226.33,226.33,218
10/05/2001,11:48,227.11,227.11,227.11,227.11,218
10/05/2001,11:56,229.17,229.17,229.17,229.17,22
10/05/2001,11:58,228.12,228.12,227.34,227.34,1395
10/05/2001,12:01,227.2,227.2,227.2,227.2,218
10/05/2001,12:03,228.25,228.25,228.25,228.25,44
10/05/2001,12:05,228.57,228.57,228.57,228.57,65
10/05/2001,12:06,228.62,228.62,228.62,228.62,2616
10/05/2001,12:13,229.08,229.08,229.08,229.08,22
10/05/2001,12:20,229.26,229.26,229.26,229.26,2180
10/05/2001,12:22,229.72,229.72,229.72,229.72,218
10/05/2001,12:31,229.35,229.35,229.35,229.35,131
10/05/2001,12:38,230.59,230.59,230.59,230.59,2180
10/05/2001,12:48,231.19,231.19,231.19,231.19,1090
10/05/2001,12:49,231.19,231.92,231.19,231.92,1308
10/05/2001,12:50,232.01,232.01,232.01,232.01,2180
10/05/2001,12:54,232.66,232.66,232.66,232.66,44
10/05/2001,13:01,232.34,232.34,232.34,232.34,109
10/05/2001,13:03,232.89,232.89,232.89,232.89,2180
10/05/2001,13:10,232.29,232.29,232.29,232.29,22
10/05/2001,13:16,231.56,231.56,231.56,231.56,22
10/05/2001,13:18,231.19,231.19,231.19,231.19,1090
10/05/2001,13:27,230.87,230.87,230.87,230.87,22
10/05/2001,13:29,229.81,229.81,229.81,229.81,872
10/05/2001,13:40,229.72,229.72,229.72,229.72,22
10/05/2001,13:41,230.5,230.5,230.5,230.5,22
10/05/2001,13:42,229.35,229.35,229.35,229.35,894
10/05/2001,13:43,229.35,229.35,228.57,228.57,392
10/05/2001,13:44,228.39,228.39,228.39,228.39,436
10/05/2001,13:48,227.06,227.29,227.06,227.29,2202
10/05/2001,13:50,227.06,227.29,227.06,227.29,11990
10/05/2001,13:51,227.52,227.52,226.97,226.97,21909
10/05/2001,13:52,227.06,227.06,227.06,227.06,2180
10/05/2001,13:54,227.06,227.06,227.06,227.06,1090
10/05/2001,14:00,227.52,227.52,227.52,227.52,1090
10/05/2001,14:03,228.21,228.21,228.21,228.21,436
10/05/2001,14:04,228.16,228.16,228.16,228.16,22
10/05/2001,14:05,228.21,228.21,228.21,228.21,218
10/05/2001,14:18,228.21,228.21,228.21,228.21,131
10/05/2001,14:19,228.62,228.62,228.62,228.62,654
10/05/2001,14:21,228.44,228.44,228.44,228.44,218
10/05/2001,14:24,229.12,229.12,229.12,229.12,22
10/05/2001,14:34,228.34,228.34,228.34,228.34,654
10/05/2001,14:39,229.35,229.35,229.35,229.35,1221
10/05/2001,14:40,230.18,230.18,230.18,230.18,44
10/05/2001,14:41,230.18,230.18,230.18,230.18,44
10/05/2001,15:01,230.18,230.18,230.18,230.18,22
10/05/2001,15:05,230.5,230.5,230,230,436
10/05/2001,15:07,229.68,229.68,229.68,229.68,109
10/05/2001,15:09,228.53,228.53,228.53,228.53,131
10/05/2001,15:13,228.53,229.31,228.53,229.31,2202
10/05/2001,15:16,229.81,229.81,229.81,229.81,1090
10/05/2001,15:22,229.81,229.81,229.81,229.81,22
10/05/2001,15:24,229.35,229.35,229.35,229.35,65
10/05/2001,15:31,228.99,229.35,228.99,229.35,523
10/05/2001,15:33,229.35,229.35,229.35,229.35,1090
10/05/2001,15:35,229.35,229.35,229.35,229.35,109
10/05/2001,15:42,229.12,229.12,229.12,229.12,436
10/05/2001,15:45,228.8,228.8,228.8,228.8,436
10/05/2001,15:48,228.62,228.62,228.62,228.62,654
10/05/2001,15:59,229.35,229.35,228.9,228.9,327
10/08/2001,09:35,226.6,226.6,226.6,226.6,1940
10/08/2001,09:38,226.14,226.14,226.14,226.14,218
10/08/2001,09:39,226.1,226.1,224.54,224.54,240
10/08/2001,09:41,224.77,224.77,224.77,224.77,21800
10/08/2001,09:49,224.77,224.77,224.77,224.77,44
10/08/2001,09:54,225.68,225.68,224.12,224.12,87
10/08/2001,09:57,224.77,224.77,224.77,224.77,5450
10/08/2001,10:02,224.77,224.77,224.77,224.77,65
10/08/2001,10:03,224.35,224.35,224.35,224.35,327
10/08/2001,10:05,223.85,223.85,223.85,223.85,44
10/08/2001,10:07,222.47,222.47,222.47,222.47,22
10/08/2001,10:08,222.47,222.47,222.47,222.47,19620
10/08/2001,10:09,221.69,222.01,221.69,222.01,218
10/08/2001,10:10,221.69,221.97,221.69,221.97,218
10/08/2001,10:13,221.69,222.11,221.69,221.69,654
10/08/2001,10:14,222.2,222.2,221.69,221.69,436
10/08/2001,10:15,221.69,222.15,221.69,222.15,436
10/08/2001,10:16,222.15,222.15,222.15,222.15,218
10/08/2001,10:32,224.4,224.4,224.4,224.4,436
10/08/2001,10:35,224.95,224.95,224.95,224.95,22
10/08/2001,10:37,225,225,225,225,22
10/08/2001,10:38,225,225,225,225,196
10/08/2001,10:39,225.32,225.32,225.32,225.32,2180
10/08/2001,10:41,224.95,225,224.95,225,2398
10/08/2001,10:48,226.79,226.79,226.79,226.79,44
10/08/2001,10:51,225.27,225.27,225.27,225.27,44
10/08/2001,10:52,225.27,225.27,225.27,225.27,65
10/08/2001,10:56,225.68,225.68,225.68,225.68,44
10/08/2001,10:57,225.68,225.68,225.68,225.68,44
10/08/2001,11:09,226.83,226.83,226.14,226.14,2245
10/08/2001,11:15,227.7,227.7,227.7,227.7,2180
10/08/2001,11:19,228.21,228.44,228.21,228.44,1155
10/08/2001,11:20,228.44,228.44,228.44,228.44,1025
10/08/2001,11:21,228.85,228.85,228.85,228.85,1090
10/08/2001,11:22,229.17,229.26,229.17,229.26,1199
10/08/2001,11:25,230.27,230.27,230.27,230.27,44
10/08/2001,11:39,229.4,229.45,229.35,229.35,349
10/08/2001,11:40,229.35,229.35,229.35,229.35,11118
10/08/2001,11:48,229.17,229.17,229.17,229.17,44
10/08/2001,11:49,229.17,229.17,229.17,229.17,196
10/08/2001,11:55,229.58,229.58,229.58,229.58,327
10/08/2001,12:14,231.46,231.46,231.42,231.42,44
10/08/2001,12:15,231.46,231.46,231.46,231.46,22
10/08/2001,12:17,230.5,231.6,230.5,231.6,65
10/08/2001,12:18,231.19,231.6,231.19,231.6,65
10/08/2001,12:19,231.42,231.42,231.42,231.42,22
10/08/2001,12:20,231.56,231.6,231.56,231.6,65
10/08/2001,12:23,231.56,231.56,231.56,231.56,22
10/08/2001,12:25,231.42,231.6,231.42,231.6,131
10/08/2001,12:27,231.6,231.6,231.6,231.6,436
10/08/2001,12:30,231.6,231.6,231.6,231.6,65
10/08/2001,12:31,231.65,231.65,231.65,231.65,872
10/08/2001,12:36,233.12,233.12,233.12,233.12,22
10/08/2001,12:39,233.16,233.16,233.16,233.16,109
10/08/2001,12:46,233.48,233.48,233.48,233.48,2180
10/08/2001,12:47,233.48,233.48,233.48,233.48,109
10/08/2001,12:51,233.02,233.02,233.02,233.02,2180
10/08/2001,12:54,232.75,232.75,232.75,232.75,436
10/08/2001,12:55,233.02,233.02,232.57,232.57,2398
10/08/2001,12:56,232.57,232.57,232.57,232.57,218
10/08/2001,12:57,232.57,232.57,232.57,232.57,436
10/08/2001,12:58,232.57,232.57,232.57,232.57,218
10/08/2001,12:59,232.57,232.57,232.57,232.57,44
10/08/2001,13:00,233.02,233.02,232.38,232.38,131
10/08/2001,13:05,234.72,234.72,234.72,234.72,44
10/08/2001,13:06,234.08,234.08,234.08,234.08,2180
10/08/2001,13:07,235.13,235.13,235.13,235.13,436
10/08/2001,13:08,235.55,235.55,235.55,235.55,44
10/08/2001,13:10,234.86,234.86,234.63,234.63,1090
10/08/2001,13:11,234.86,234.86,233.99,233.99,131
10/08/2001,13:12,233.94,233.94,233.94,233.94,5450
10/08/2001,13:15,234.17,234.17,234.17,234.17,2180
10/08/2001,13:18,234.26,234.26,234.26,234.26,1090
10/08/2001,13:22,234.31,234.31,233.8,234.31,2202
10/08/2001,13:24,234.49,234.49,234.49,234.49,1090
10/08/2001,13:27,234.49,234.49,234.49,234.49,109
10/08/2001,13:28,234.63,234.63,234.63,234.63,1112
10/08/2001,13:31,233.9,233.9,233.21,233.9,349
10/08/2001,13:32,233.94,233.94,233.94,233.94,1155
10/08/2001,13:33,234.58,234.58,234.17,234.17,1134
10/08/2001,13:34,234.58,234.58,234.58,234.58,87
10/08/2001,13:35,234.4,234.4,234.4,234.4,22
10/08/2001,13:37,234.58,234.58,234.58,234.58,44
10/08/2001,13:38,234.35,234.35,234.35,234.35,44
10/08/2001,13:43,234.63,234.63,234.63,234.63,654
10/08/2001,13:51,235.09,235.09,235.09,235.09,109
10/08/2001,13:57,235.23,235.23,235.23,235.23,22
10/08/2001,14:02,235.09,235.09,235.09,235.09,1090
10/08/2001,14:05,234.63,234.63,234.63,234.63,10900
10/08/2001,14:06,235,235,235,235,65
10/08/2001,14:08,234.4,234.4,234.4,234.4,4360
10/08/2001,14:11,232.57,232.57,232.57,232.57,22
10/08/2001,14:21,231.65,231.65,231.65,231.65,44
10/08/2001,14:22,231.65,231.65,231.65,231.65,828
10/08/2001,14:24,231.65,231.65,231.65,231.65,44
10/08/2001,14:28,229.9,229.9,229.35,229.35,2311
10/08/2001,14:37,229.35,229.35,229.35,229.35,109
10/08/2001,14:38,228.35,228.35,228.35,228.35,44
10/08/2001,14:39,229.03,229.03,229.03,229.03,65
10/08/2001,14:40,228.07,228.07,228.07,228.07,109
10/08/2001,14:49,229.35,229.35,229.35,229.35,87
10/08/2001,14:54,229.35,229.35,229.35,229.35,5450
10/08/2001,14:55,229.35,229.35,229.35,229.35,65
10/08/2001,14:57,229.45,229.45,229.45,229.45,218
10/08/2001,14:59,228.67,228.67,228.67,228.67,218
10/08/2001,15:00,228.67,228.67,228.67,228.67,654
10/08/2001,15:01,227.11,227.11,227.11,227.11,44
10/08/2001,15:03,227.06,227.24,227.06,227.24,109
10/08/2001,15:07,227.06,227.06,227.06,227.06,109
10/08/2001,15:09,227.43,227.43,227.43,227.43,65
10/08/2001,15:11,227.75,227.75,227.75,227.75,109
10/08/2001,15:12,227.79,227.79,227.75,227.75,3292
10/08/2001,15:13,227.75,227.75,227.75,227.75,2071
10/08/2001,15:19,227.29,227.29,227.29,227.29,3270
10/08/2001,15:20,227.29,227.29,227.29,227.29,218
10/08/2001,15:21,227.11,227.11,227.11,227.11,872
10/08/2001,15:23,228.02,228.02,228.02,228.02,22
10/08/2001,15:29,226.83,226.83,226.83,226.83,218
10/08/2001,15:43,226.65,227.61,226.65,227.61,65
10/08/2001,15:45,227.61,227.61,227.61,227.61,22
10/08/2001,15:48,228.21,228.21,228.21,228.21,218
10/08/2001,15:49,228.21,228.21,228.21,228.21,545
10/08/2001,15:52,228.8,228.8,227.79,228.76,174
10/09/2001,09:43,227.29,227.29,227.29,227.29,87
10/09/2001,09:44,227.06,227.06,227.06,227.06,610
10/09/2001,09:45,228.48,228.53,228.48,228.53,218
10/09/2001,09:46,229.95,229.95,229.95,229.95,174
10/09/2001,09:47,229.12,229.26,229.12,229.26,196
10/09/2001,09:51,229.35,230.18,229.35,230.18,719
10/09/2001,09:53,230.18,230.18,230.18,230.18,109
10/09/2001,09:54,230.64,230.64,230.64,230.64,109
10/09/2001,10:04,230.41,230.41,229.08,229.08,44
10/09/2001,10:07,231.28,231.28,231.28,231.28,22
10/09/2001,10:08,230.96,230.96,230.96,230.96,65
10/09/2001,10:11,230.5,230.5,230.5,230.5,174
10/09/2001,10:23,231.01,231.01,231.01,231.01,153
10/09/2001,10:27,228.02,228.02,228.02,228.02,174
10/09/2001,10:29,227.52,227.52,227.52,227.52,22
10/09/2001,10:35,225.87,225.87,225.87,225.87,44
10/09/2001,10:37,227.93,227.93,226.46,227.06,153
10/09/2001,10:38,227.98,227.98,227.98,227.98,22
10/09/2001,10:55,227.79,227.79,227.79,227.79,22
10/09/2001,10:57,229.9,229.9,229.9,229.9,44
10/09/2001,11:05,229.49,229.49,229.49,229.49,109
10/09/2001,11:06,229.45,229.45,228.34,228.34,153
10/09/2001,11:09,228.3,228.3,228.3,228.3,109
10/09/2001,11:15,227.79,227.79,227.79,227.79,44
10/09/2001,11:24,229.45,229.45,229.45,229.45,22
10/09/2001,11:25,228.34,228.34,228.34,228.34,44
10/09/2001,11:38,229.26,229.26,229.26,229.26,10900
10/09/2001,11:48,229.58,229.58,229.58,229.58,22
10/09/2001,11:49,228.44,228.44,228.44,228.44,218
10/09/2001,11:50,228.67,228.67,228.67,228.67,109
10/09/2001,11:51,228.67,228.67,228.67,228.67,109
10/09/2001,12:30,229.4,229.4,229.4,229.4,327
10/09/2001,12:31,229.4,229.4,229.4,229.4,218
10/09/2001,12:49,229.35,229.35,229.35,229.35,44
10/09/2001,13:15,231.19,231.19,231.19,231.19,2834
10/09/2001,13:44,231.33,231.42,231.33,231.42,327
10/09/2001,13:47,232.01,232.24,232.01,232.24,218
10/09/2001,13:50,232.93,232.93,232.93,232.93,109
10/09/2001,13:52,233.12,233.12,233.12,233.12,109
10/09/2001,13:53,233.25,233.25,232.84,232.84,5559
10/09/2001,13:56,233.21,233.21,233.21,233.21,109
10/09/2001,14:02,232.11,232.11,232.11,232.11,218
10/09/2001,14:07,232.01,232.01,232.01,232.01,65
10/09/2001,14:19,232.11,232.11,232.11,232.11,44
10/09/2001,14:22,231.6,231.6,231.6,231.6,3270
10/09/2001,14:26,231.42,231.42,231.42,231.42,2180
10/09/2001,14:29,232.11,232.11,232.11,232.11,327
10/09/2001,14:31,231.65,231.65,231.65,231.65,1395
10/09/2001,14:36,232.34,232.34,231.01,231.01,109
10/09/2001,14:50,232.11,232.56,232.11,232.56,109
10/09/2001,14:52,232.56,232.56,232.56,232.56,1090
10/09/2001,14:58,232.75,232.75,232.75,232.75,109
10/09/2001,14:59,233.39,233.39,233.39,233.39,87
10/09/2001,15:00,233.02,233.02,233.02,233.02,4360
10/09/2001,15:16,232.01,232.01,232.01,232.01,109
10/09/2001,15:17,233.16,233.16,233.16,233.16,22
10/09/2001,15:18,231.88,231.88,231.88,231.88,22
10/09/2001,15:21,232.34,232.34,232.34,232.34,65
10/09/2001,15:22,231.69,231.69,231.69,231.69,22
10/09/2001,15:29,231.65,231.65,231.65,231.65,44
10/09/2001,15:38,231.19,231.19,231.19,231.19,22
10/09/2001,15:41,231.79,231.79,231.79,231.79,1635
10/09/2001,15:42,231.92,231.92,231.92,231.92,22
10/09/2001,15:48,231.97,231.97,231.97,231.97,44
10/09/2001,15:50,232.15,232.15,232.15,232.15,65
10/09/2001,15:51,232.24,232.24,232.24,232.24,44
10/09/2001,15:52,232.43,232.52,232.43,232.52,44
10/09/2001,15:53,231.97,232.43,231.97,232.43,676
10/09/2001,15:54,232.52,232.52,232.52,232.52,22
10/09/2001,15:55,232.52,232.52,232.52,232.52,22
10/09/2001,15:57,232.43,232.43,232.43,232.43,22
10/09/2001,15:58,232.34,232.34,232.34,232.34,22
10/09/2001,15:59,232.7,232.7,232.7,232.7,22
10/10/2001,09:37,233.62,233.62,233.62,233.62,305
10/10/2001,09:42,233.25,234.4,233.25,234.4,11118
10/10/2001,09:43,234.4,234.4,234.4,234.4,5515
10/10/2001,09:44,234.63,235.09,234.63,235.09,5668
10/10/2001,09:45,235.23,235.23,235.23,235.23,872
10/10/2001,09:50,235.09,235.09,235.09,235.09,44
10/10/2001,09:51,236.1,236.1,236.1,236.1,22
10/10/2001,09:53,236.14,236.14,236.14,236.14,218
10/10/2001,09:54,236.1,236.23,236.1,236.23,2616
10/10/2001,09:55,235.78,235.78,235.78,235.78,87
10/10/2001,09:56,236.01,236.23,235.18,236.23,15260
10/10/2001,10:00,236.23,236.23,236.23,236.23,5450
10/10/2001,10:01,237.79,237.79,237.79,237.79,436
10/10/2001,10:02,237.7,237.7,237.7,237.7,22
10/10/2001,10:04,237.84,237.84,237.84,237.84,10900
10/10/2001,10:05,237.98,237.98,237.7,237.7,458
10/10/2001,10:07,238.25,238.25,238.25,238.25,109
10/10/2001,10:08,237.61,237.61,237.61,237.61,44
10/10/2001,10:10,236.69,236.69,236.69,236.69,218
10/10/2001,10:11,237.38,237.38,237.38,237.38,1090
10/10/2001,10:12,236.97,236.97,236.97,236.97,545
10/10/2001,10:13,237.29,237.29,237.29,237.29,3270
10/10/2001,10:16,236.69,236.69,236.69,236.69,109
10/10/2001,10:20,238.07,238.07,238.07,238.07,218
10/10/2001,10:23,237.15,237.15,237.15,237.15,5624
10/10/2001,10:26,237.15,237.15,237.15,237.15,44
10/10/2001,10:28,237.06,237.34,237.06,237.34,654
10/10/2001,10:33,238.21,238.21,238.21,238.21,44
10/10/2001,10:47,236.78,236.78,236.78,236.78,5450
10/10/2001,10:51,237.15,237.61,237.15,237.61,1744
10/10/2001,10:52,237.79,237.79,237.79,237.79,436
10/10/2001,10:53,237.98,237.98,237.98,237.98,44
10/10/2001,10:54,238.07,238.3,238.07,238.3,10922
10/10/2001,10:55,238.07,238.07,238.07,238.07,109
10/10/2001,10:56,238.3,238.3,238.3,238.3,10900
10/10/2001,10:57,238.53,238.53,238.53,238.53,4360
10/10/2001,10:58,237.98,238.53,237.98,238.53,7739
10/10/2001,10:59,238.53,238.53,238.53,238.53,22
10/10/2001,11:02,238.07,238.07,238.07,238.07,109
10/10/2001,11:05,237.61,237.61,237.61,237.61,44
10/10/2001,11:15,237.2,237.2,237.2,237.2,44
10/10/2001,11:18,238.07,238.07,237.61,237.61,174
10/10/2001,11:19,237.61,237.61,237.24,237.24,174
10/10/2001,11:33,238.85,238.85,238.85,238.85,109
10/10/2001,11:36,238.8,238.8,238.8,238.8,109
10/10/2001,11:38,238.3,238.3,238.3,238.3,1352
10/10/2001,11:45,239.22,239.22,238.21,238.21,44
10/10/2001,11:53,240.36,240.36,240.04,240.04,654
10/10/2001,11:57,240,240,240,240,4360
10/10/2001,12:06,240.59,240.59,240.59,240.59,109
10/10/2001,12:16,240.45,240.45,240.45,240.45,218
10/10/2001,12:17,240.36,240.36,240.36,240.36,218
10/10/2001,12:31,240.36,240.36,240.36,240.36,218
10/10/2001,12:32,240.41,240.41,240.41,240.41,109
10/10/2001,12:36,240.82,240.82,240.82,240.82,22
10/10/2001,12:37,240.82,240.82,240.82,240.82,22
10/10/2001,12:39,240.82,240.82,240.82,240.82,1090
10/10/2001,12:41,240.82,240.82,240.82,240.82,1090
10/10/2001,12:43,240.82,240.82,240.82,240.82,1090
10/10/2001,12:44,240.36,240.36,240.36,240.36,1090
10/10/2001,12:45,241.23,241.23,241.23,241.23,22
10/10/2001,12:46,240.82,241.23,240.82,241.23,65
10/10/2001,12:47,240.82,240.82,240.82,240.82,1046
10/10/2001,12:49,241.23,241.23,241.23,241.23,22
10/10/2001,12:50,241.23,241.23,241.23,241.23,44
10/10/2001,12:55,241.19,241.19,240.36,240.36,283
10/10/2001,12:58,240.36,240.36,240.36,240.36,436
10/10/2001,12:59,240.36,240.36,240.36,240.36,436
10/10/2001,13:00,241.1,241.1,241.1,241.1,22
10/10/2001,13:03,241.14,241.23,241.14,241.23,44
10/10/2001,13:04,241.28,241.46,241.28,241.46,65
10/10/2001,13:07,241.51,241.51,241.51,241.51,22
10/10/2001,13:08,241.69,241.69,241.69,241.69,87
10/10/2001,13:10,241.74,241.74,241.74,241.74,109
10/10/2001,13:13,241.74,241.74,241.74,241.74,22
10/10/2001,13:15,242.11,242.11,241.74,241.74,65
10/10/2001,13:18,242.38,242.38,242.38,242.38,22
10/10/2001,13:20,242.38,242.38,242.38,242.38,87
10/10/2001,13:21,242.56,242.56,242.56,242.56,44
10/10/2001,13:23,242.66,242.66,242.66,242.66,1090
10/10/2001,13:24,242.66,242.66,242.56,242.56,1526
10/10/2001,13:26,242.24,242.24,242.24,242.24,327
10/10/2001,13:28,242.11,242.11,242.11,242.11,22
10/10/2001,13:35,242.98,242.98,242.98,242.98,436
10/10/2001,13:38,243.12,243.12,243.12,243.12,65
10/10/2001,13:39,243.12,243.12,243.12,243.12,153
10/10/2001,13:50,242.52,242.52,242.52,242.52,218
10/10/2001,13:53,242.47,242.47,242.47,242.47,1090
10/10/2001,14:02,241.97,241.97,241.97,241.97,218
10/10/2001,14:06,241.51,241.51,241.51,241.51,153
10/10/2001,14:08,242.43,242.43,242.43,242.43,22
10/10/2001,14:12,242.84,242.84,242.84,242.84,22
10/10/2001,14:16,241.01,241.01,241.01,241.01,44
10/10/2001,14:17,242.15,242.15,242.15,242.15,327
10/10/2001,14:25,242.06,242.06,242.06,242.06,44
10/10/2001,14:28,241.83,241.83,241.83,241.83,218
10/10/2001,14:31,242.15,242.15,242.15,242.15,44
10/10/2001,14:35,241.97,241.97,241.97,241.97,44
10/10/2001,14:36,242.61,242.61,241.97,241.97,3815
10/10/2001,14:37,241.97,241.97,241.97,241.97,2180
10/10/2001,14:44,242.2,242.2,242.2,242.2,218
10/10/2001,14:47,242.79,242.79,242.79,242.79,109
10/10/2001,14:49,241.97,241.97,241.97,241.97,22
10/10/2001,14:50,242.79,242.79,242.79,242.79,22
10/10/2001,14:51,242.56,242.56,242.56,242.56,109
10/10/2001,14:53,242.84,242.84,242.84,242.84,44
10/10/2001,14:59,243.12,243.12,243.12,243.12,6344
10/10/2001,15:04,243.67,244.12,243.16,243.16,567
10/10/2001,15:05,244.22,244.22,244.22,244.22,109
10/10/2001,15:06,243.16,244.26,243.16,244.26,349
10/10/2001,15:09,243.89,243.89,243.85,243.85,480
10/10/2001,15:12,243.89,243.89,243.89,243.89,22
10/10/2001,15:13,243.94,243.94,243.94,243.94,3270
10/10/2001,15:15,243.39,244.54,243.39,244.54,1657
10/10/2001,15:16,243.99,243.99,243.99,243.99,22
10/10/2001,15:17,243.99,243.99,243.57,243.57,2398
10/10/2001,15:18,243.8,243.99,243.8,243.99,3314
10/10/2001,15:19,243.34,243.34,243.34,243.34,1635
10/10/2001,15:20,243.99,243.99,243.99,243.99,22
10/10/2001,15:21,243.94,243.99,243.94,243.99,4382
10/10/2001,15:22,243.94,243.94,243.94,243.94,218
10/10/2001,15:23,243.34,243.34,243.21,243.3,6540
10/10/2001,15:24,243.8,243.94,243.39,243.94,3379
10/10/2001,15:25,243.48,243.48,243.48,243.48,6540
10/10/2001,15:26,243.62,243.62,243.62,243.62,65
10/10/2001,15:29,243.57,243.57,243.57,243.57,22
10/10/2001,15:32,243.57,243.62,243.57,243.62,153
10/10/2001,15:33,243.99,243.99,243.99,243.99,22
10/10/2001,15:34,243.99,243.99,243.99,243.99,44
10/10/2001,15:35,243.12,243.12,243.12,243.12,3270
10/10/2001,15:38,243.99,243.99,243.99,243.99,44
10/10/2001,15:41,243.99,244.03,243.99,244.03,5494
10/10/2001,15:42,244.03,244.03,244.03,244.03,22
10/10/2001,15:46,243.99,243.99,243.57,243.57,436
10/10/2001,15:47,243.57,243.57,243.57,243.57,218
10/10/2001,15:48,244.03,244.03,244.03,244.03,1134
10/10/2001,15:51,243.99,243.99,243.8,243.8,153
10/10/2001,15:52,244.03,244.03,244.03,244.03,44
10/10/2001,15:53,244.03,244.45,244.03,244.45,174
10/10/2001,15:54,244.03,244.45,244.03,244.45,153
10/10/2001,15:56,244.45,244.45,244.45,244.45,218
10/10/2001,15:59,244.45,244.45,244.45,244.45,44
10/11/2001,09:47,248.62,248.62,248.62,248.62,1025
10/11/2001,09:49,247.75,247.75,247.75,247.75,22
10/11/2001,09:50,248.07,248.07,248.07,248.07,22
10/11/2001,09:51,248.12,248.12,248.12,248.12,218
10/11/2001,09:52,248.57,248.57,248.57,248.57,22
10/11/2001,09:53,249.26,249.26,249.26,249.26,65
10/11/2001,09:55,249.17,249.17,248.39,248.39,240
10/11/2001,09:56,250,250,250,250,22
10/11/2001,09:58,249.54,249.54,249.03,249.03,65
10/11/2001,09:59,248.62,248.62,248.62,248.62,44
10/11/2001,10:02,247.7,247.7,247.7,247.7,174
10/11/2001,10:04,247.66,247.66,246.92,246.92,218
10/11/2001,10:06,246.6,246.6,246.6,246.6,22
10/11/2001,10:07,245.87,245.87,245.87,245.87,44
10/11/2001,10:08,245.41,245.41,245.41,245.41,262
10/11/2001,10:09,244.95,244.95,244.12,244.72,153
10/11/2001,10:11,242.38,242.38,242.38,242.38,1897
10/11/2001,10:12,241.92,242.56,241.92,242.56,1112
10/11/2001,10:13,241.74,241.74,241.74,241.74,44
10/11/2001,10:14,240.41,240.96,240.36,240.36,1548
10/11/2001,10:15,240.27,240.27,240.27,240.27,87
10/11/2001,10:16,240.27,241.51,239.45,239.58,44516
10/11/2001,10:17,239.9,239.9,239.9,239.9,5472
10/11/2001,10:18,240.36,240.36,239.45,239.45,7499
10/11/2001,10:19,240,240,240,240,436
10/11/2001,10:20,239.54,239.58,239.54,239.58,698
10/11/2001,10:22,238.07,238.07,238.07,238.07,5450
10/11/2001,10:23,238.3,238.3,237.89,237.89,174
10/11/2001,10:24,237.89,238.21,237.89,238.21,523
10/11/2001,10:25,238.53,238.53,238.53,238.53,109
10/11/2001,10:26,239.35,239.35,239.35,239.35,44
10/11/2001,10:30,238.53,238.53,238.53,238.53,3401
10/11/2001,10:31,239.26,239.26,239.26,239.26,218
10/11/2001,10:33,239.45,239.45,239.45,239.45,10900
10/11/2001,10:34,239.9,240.04,239.9,240.04,283
10/11/2001,10:35,239.54,239.54,239.54,239.54,262
10/11/2001,10:38,238.62,239.45,238.53,238.53,305
10/11/2001,10:41,239.45,239.45,239.45,239.45,22
10/11/2001,10:44,239.9,239.9,239.9,239.9,2180
10/11/2001,10:45,239.45,239.45,239.45,239.45,22
10/11/2001,10:46,239.95,239.95,239.95,239.95,44
10/11/2001,10:47,239.95,239.95,239.95,239.95,87
10/11/2001,10:49,240.36,240.36,240.36,240.36,44
10/11/2001,10:51,240.5,240.59,240,240.59,2115
10/11/2001,10:52,240.23,240.23,240.23,240.23,87
10/11/2001,11:11,240.78,240.78,240.73,240.73,3357
10/11/2001,11:15,240.18,240.18,240.18,240.18,109
10/11/2001,11:19,239.31,239.31,239.31,239.31,22
10/11/2001,11:22,239.4,239.4,239.4,239.4,65
10/11/2001,11:27,239.58,239.58,239.58,239.58,5450
10/11/2001,11:30,239.63,240.32,239.63,240.32,131
10/11/2001,11:32,240.32,240.32,240.32,240.32,5450
10/11/2001,11:33,240.82,240.82,240.82,240.82,10900
10/11/2001,11:35,241.88,241.88,241.65,241.65,6562
10/11/2001,11:36,241.83,241.83,241.33,241.33,6584
10/11/2001,11:38,241.51,241.51,241.51,241.51,22
10/11/2001,11:44,240.36,240.36,240.36,240.36,3270
10/11/2001,11:46,240.82,240.82,240.82,240.82,65
10/11/2001,11:49,240.13,240.13,240.13,240.13,22
10/11/2001,11:53,240.36,240.36,240.36,240.36,44
10/11/2001,11:59,241.05,241.05,241.05,241.05,44
10/11/2001,12:03,242.29,242.29,242.29,242.29,3270
10/11/2001,12:04,242.2,242.2,242.2,242.2,4142
10/11/2001,12:18,242.06,242.06,242.06,242.06,22
10/11/2001,12:26,241.79,241.97,241.79,241.97,371
10/11/2001,12:27,241.19,241.19,241.19,241.19,22
10/11/2001,12:42,242.52,242.52,242.52,242.52,22
10/11/2001,12:52,242.7,242.7,242.7,242.7,218
10/11/2001,12:55,242.61,242.61,242.61,242.61,22
10/11/2001,12:59,242.66,242.66,242.66,242.66,22
10/11/2001,13:02,242.7,242.7,242.7,242.7,44
10/11/2001,13:03,243.12,243.12,243.12,243.12,1046
10/11/2001,13:08,242.89,242.89,242.66,242.66,262
10/11/2001,13:10,242.06,242.06,242.06,242.06,44
10/11/2001,13:21,242.2,242.2,242.2,242.2,218
10/11/2001,13:22,243.02,243.02,243.02,243.02,22
10/11/2001,13:26,242.84,242.84,242.84,242.84,109
10/11/2001,13:31,245.59,245.59,245.59,245.59,44
10/11/2001,13:32,245.27,245.27,245.27,245.27,22
10/11/2001,13:34,245.13,245.13,243.99,243.99,3379
10/11/2001,13:39,244.26,244.26,244.26,244.26,2180
10/11/2001,13:44,244.17,244.17,244.17,244.17,22
10/11/2001,13:56,243.3,243.3,243.3,243.3,22
10/11/2001,13:58,243.12,243.12,243.12,243.12,44
10/11/2001,13:59,243.12,243.12,243.12,243.12,1046
10/11/2001,14:03,242.98,242.98,242.61,242.61,3292
10/11/2001,14:10,242.47,242.47,242.47,242.47,1090
10/11/2001,14:18,243.12,243.12,243.12,243.12,44
10/11/2001,14:25,243.39,243.39,243.39,243.39,109
10/11/2001,14:27,243.02,243.02,243.02,243.02,44
10/11/2001,14:32,242.2,242.2,242.2,242.2,218
10/11/2001,14:33,242.2,242.2,242.2,242.2,327
10/11/2001,14:36,243.94,243.94,242.84,242.84,65
10/11/2001,14:45,243.85,243.85,243.85,243.85,22
10/11/2001,14:50,243.12,243.12,242.7,242.7,65
10/11/2001,14:53,241.97,241.97,241.97,241.97,5450
10/11/2001,14:56,242.01,242.01,242.01,242.01,44
10/11/2001,14:57,241.97,241.97,241.97,241.97,4360
10/11/2001,14:58,241.97,241.97,241.97,241.97,2616
10/11/2001,15:00,241.79,241.79,241.79,241.79,65
10/11/2001,15:07,242.01,242.01,242.01,242.01,22
10/11/2001,15:19,242.29,242.29,242.29,242.29,44
10/11/2001,15:22,243.12,243.12,243.12,243.12,109
10/11/2001,15:24,244.17,244.17,244.17,244.17,22
10/11/2001,15:25,243.21,243.21,243.21,243.21,22
10/11/2001,15:26,243.57,243.57,243.57,243.57,109
10/11/2001,15:48,243.71,243.71,243.71,243.71,22
10/11/2001,15:55,243.53,243.53,243.53,243.53,22
10/11/2001,15:57,243.48,243.48,243.48,243.48,109
10/12/2001,09:36,241.78,241.78,241.78,241.78,1090
10/12/2001,09:38,239.9,239.9,239.9,239.9,44
10/12/2001,09:39,240.82,240.82,240.82,240.82,5450
10/12/2001,09:40,241.83,241.83,241.83,241.83,65
10/12/2001,09:42,241.01,241.97,240.36,241.97,5537
10/12/2001,09:43,242.24,242.24,242.24,242.24,109
10/12/2001,09:47,241.01,241.01,241.01,241.01,2180
10/12/2001,09:48,242.24,242.79,242.24,242.79,349
10/12/2001,09:49,243.12,243.12,243.12,243.12,44
10/12/2001,09:51,244.49,244.49,244.49,244.49,131
10/12/2001,09:53,243.99,243.99,243.99,243.99,218
10/12/2001,09:54,244.03,244.03,244.03,244.03,22
10/12/2001,09:56,244.26,244.26,244.26,244.26,22
10/12/2001,09:58,244.63,244.63,244.63,244.63,22
10/12/2001,10:03,246.23,246.23,246.23,246.23,22
10/12/2001,10:05,246.78,246.78,246.78,246.78,654
10/12/2001,10:06,247.34,247.38,246.78,246.78,174
10/12/2001,10:08,246.56,246.56,246.56,246.56,218
10/12/2001,10:12,246.23,246.23,246.23,246.23,218
10/12/2001,10:15,244.95,244.95,244.95,244.95,22
10/12/2001,10:18,244.03,244.95,244.03,244.95,1308
10/12/2001,10:21,244.95,244.95,244.95,244.95,109
10/12/2001,10:25,245.87,246.1,245.87,246.1,240
10/12/2001,10:28,246.97,246.97,246.33,246.33,305
10/12/2001,10:36,245.78,245.78,245.78,245.78,218
10/12/2001,10:37,245.78,245.78,245.78,245.78,305
10/12/2001,10:42,245.87,245.87,245.87,245.87,22
10/12/2001,10:43,246.1,246.1,246.1,246.1,174
10/12/2001,10:51,245.82,245.82,245.82,245.82,22
10/12/2001,10:52,245,245.78,245,245.78,44
10/12/2001,10:54,244.58,244.58,244.58,244.58,327
10/12/2001,10:58,244.58,244.58,244.58,244.58,218
10/12/2001,11:00,244.49,244.49,244.49,244.49,22
10/12/2001,11:04,243.39,243.39,243.39,243.39,2180
10/12/2001,11:05,243.57,243.57,243.57,243.57,2180
10/12/2001,11:07,243.57,243.57,243.57,243.57,1090
10/12/2001,11:09,243.48,243.48,243.48,243.48,44
10/12/2001,11:14,244.26,244.26,244.26,244.26,2180
10/12/2001,11:17,243.34,243.34,243.34,243.34,1090
10/12/2001,11:20,241.74,241.74,241.74,241.74,218
10/12/2001,11:23,242.98,242.98,242.98,242.98,22
10/12/2001,11:28,241.78,241.78,241.78,241.78,44
10/12/2001,11:30,241.74,242.43,241.74,242.43,4687
10/12/2001,11:37,241.56,241.56,241.56,241.56,610
10/12/2001,11:38,242.66,242.66,242.66,242.66,2333
10/12/2001,11:43,241.78,241.78,241.78,241.78,131
10/12/2001,11:51,238.53,238.53,238.53,238.53,109
10/12/2001,11:53,241.51,241.51,241.51,241.51,22
10/12/2001,11:56,241.51,241.51,241.51,241.51,1090
10/12/2001,12:06,241.69,241.69,241.69,241.69,22
10/12/2001,12:07,241.74,241.74,241.74,241.74,109
10/12/2001,12:08,241.92,242.01,241.92,242.01,2289
10/12/2001,12:19,240.41,240.41,240.41,240.41,65
10/12/2001,12:21,240.36,240.36,240.36,240.36,327
10/12/2001,12:25,240.59,240.59,240.59,240.59,22
10/12/2001,12:31,240.59,240.59,240.59,240.59,3270
10/12/2001,12:39,240.64,240.64,240.64,240.64,22
10/12/2001,12:40,240.64,240.68,240.59,240.59,1134
10/12/2001,12:49,240.09,240.09,240.09,240.09,22
10/12/2001,13:28,238.76,238.76,238.76,238.76,5450
10/12/2001,13:29,238.76,238.76,238.76,238.76,5472
10/12/2001,13:31,238.76,238.76,238.76,238.76,22
10/12/2001,13:45,239.31,239.45,239.31,239.45,4404
10/12/2001,13:54,239.31,239.31,239.31,239.31,610
10/12/2001,13:58,239.08,239.08,239.08,239.08,676
10/12/2001,14:04,239.45,239.45,239.45,239.45,218
10/12/2001,14:06,239.67,239.67,239.67,239.67,436
10/12/2001,14:09,240.64,240.64,240.64,240.64,22
10/12/2001,14:11,240.5,240.5,240.5,240.5,109
10/12/2001,14:14,241.19,241.19,241.19,241.19,1090
10/12/2001,14:17,240.82,241.19,240.82,241.19,1090
10/12/2001,14:19,241.14,241.14,241.14,241.14,218
10/12/2001,14:24,240.36,240.36,240.36,240.36,22
10/12/2001,14:28,240.87,240.87,240.87,240.87,218
10/12/2001,14:30,239.63,239.63,239.63,239.63,153
10/12/2001,14:40,240.45,240.45,240.45,240.45,22
10/12/2001,14:51,240,240,240,240,44
10/12/2001,14:55,241.28,241.28,241.28,241.28,3379
10/12/2001,15:01,241.97,242.01,241.97,242.01,44
10/12/2001,15:03,242.24,242.24,242.24,242.24,65
10/12/2001,15:04,242.2,242.2,242.2,242.2,22
10/12/2001,15:05,241.97,241.97,241.97,241.97,22
10/12/2001,15:09,240.55,240.55,240.55,240.55,22
10/12/2001,15:23,242.11,242.11,242.11,242.11,44
10/12/2001,15:24,242.34,242.34,242.34,242.34,218
10/12/2001,15:25,242.79,242.79,242.79,242.79,22
10/12/2001,15:36,243.48,243.48,243.48,243.48,44
10/12/2001,15:39,243.12,243.12,243.12,243.12,109
10/12/2001,15:40,243.12,243.12,243.12,243.12,327
10/12/2001,15:41,243.12,243.48,243.12,243.48,1264
10/12/2001,15:42,243.12,243.53,243.12,243.53,1155
10/12/2001,15:44,243.12,243.12,243.12,243.12,1090
10/12/2001,15:45,243.57,243.57,243.57,243.57,1308
10/12/2001,15:46,243.57,243.57,243.57,243.57,5014
10/12/2001,15:49,243.57,243.57,243.57,243.57,109
10/12/2001,15:50,244.22,244.22,244.22,244.22,87
10/12/2001,15:51,243.8,243.8,243.8,243.8,10006
10/12/2001,15:56,243.8,243.8,243.8,243.8,196
10/12/2001,15:58,244.45,244.45,244.45,244.45,22
10/15/2001,09:37,243.34,243.34,243.34,243.34,1068
10/15/2001,09:40,245.41,245.64,245.41,245.64,11009
10/15/2001,09:41,245.64,245.64,245.64,245.64,44
10/15/2001,09:54,239.31,239.31,239.31,239.31,22
10/15/2001,09:55,238.99,238.99,238.99,238.99,436
10/15/2001,09:58,237.24,237.24,237.24,237.24,22
10/15/2001,09:59,238.53,238.53,238.53,238.53,22
10/15/2001,10:03,238.16,238.16,238.16,238.16,218
10/15/2001,10:04,236.69,236.69,236.69,236.69,44
10/15/2001,10:05,238.25,238.25,238.25,238.25,1134
10/15/2001,10:09,238.07,238.44,238.07,238.44,1090
10/15/2001,10:10,237.06,237.06,237.06,237.06,1090
10/15/2001,10:11,237.84,237.84,237.84,237.84,65
10/15/2001,10:16,236.69,236.69,236.69,236.69,44
10/15/2001,10:17,237.38,237.38,237.38,237.38,1744
10/15/2001,10:18,237.38,237.38,237.38,237.38,4796
10/15/2001,10:19,237.66,237.66,237.66,237.66,654
10/15/2001,10:20,237.61,237.61,237.61,237.61,654
10/15/2001,10:22,237.84,237.84,237.84,237.84,5450
10/15/2001,10:33,237.66,237.66,237.66,237.66,2180
10/15/2001,10:34,236.6,236.6,236.6,236.6,65
10/15/2001,10:36,236.23,236.23,236.23,236.23,174
10/15/2001,10:43,236.1,236.1,236.1,236.1,44
10/15/2001,10:44,237.29,237.29,237.29,237.29,22
10/15/2001,10:49,235.78,235.78,235.78,235.78,65
10/15/2001,10:54,235.13,235.13,235.13,235.13,327
10/15/2001,10:58,234.77,234.77,234.77,234.77,22
10/15/2001,11:04,234.67,235.45,234.67,235.45,480
10/15/2001,11:08,235.18,235.18,235.18,235.18,22
10/15/2001,11:12,234.22,234.31,234.22,234.31,240
10/15/2001,11:16,234.54,234.54,234.54,234.54,22
10/15/2001,11:22,234.86,234.86,234.86,234.86,44
10/15/2001,11:23,234.86,234.86,234.86,234.86,240
10/15/2001,11:40,236.14,236.14,235.64,235.64,1199
10/15/2001,11:44,234.86,234.86,234.86,234.86,109
10/15/2001,12:02,233.94,233.94,233.34,233.34,87
10/15/2001,12:05,233.76,233.76,233.76,233.76,44
10/15/2001,12:09,234.77,234.77,234.77,234.77,131
10/15/2001,12:14,233.94,233.94,233.76,233.76,240
10/15/2001,12:16,233.71,233.71,233.71,233.71,654
10/15/2001,12:24,233.16,233.16,233.16,233.16,65
10/15/2001,12:25,233.12,233.12,232.84,232.84,480
10/15/2001,12:26,232.84,232.84,232.84,232.84,5668
10/15/2001,12:31,232.79,232.79,232.79,232.79,1090
10/15/2001,12:44,233.3,233.3,233.3,233.3,654
10/15/2001,12:53,232.79,232.79,232.79,232.79,22
10/15/2001,12:57,233.94,233.94,233.94,233.94,1090
10/15/2001,12:59,232.98,232.98,232.98,232.98,109
10/15/2001,13:02,232.98,232.98,232.98,232.98,65
10/15/2001,13:26,233.16,233.16,233.16,233.16,22
10/15/2001,13:27,233.16,234.31,233.16,234.31,87
10/15/2001,13:34,233.12,233.12,233.12,233.12,1046
10/15/2001,13:35,233.94,233.94,233.94,233.94,44
10/15/2001,13:47,233.94,233.94,233.94,233.94,436
10/15/2001,13:48,234.35,234.35,234.35,234.35,44
10/15/2001,13:49,234.35,234.35,234.35,234.35,109
10/15/2001,13:50,234.35,234.35,234.26,234.26,218
10/15/2001,13:53,234.4,234.4,234.4,234.4,109
10/15/2001,13:55,234.4,234.4,234.4,234.4,981
10/15/2001,13:57,233.25,233.25,233.25,233.25,22
10/15/2001,14:03,235.32,235.32,235.32,235.32,131
10/15/2001,14:07,235.78,235.78,235.73,235.73,131
10/15/2001,14:10,235.73,235.73,235.73,235.73,109
10/15/2001,14:11,235.78,235.78,235.78,235.78,109
10/15/2001,14:29,234.86,234.86,234.86,234.86,44
10/15/2001,14:32,235.78,235.78,235.78,235.78,109
10/15/2001,14:49,236.69,236.69,236.69,236.69,109
10/15/2001,14:51,237.79,237.79,237.79,237.79,22
10/15/2001,14:53,237.56,237.56,237.56,237.56,22
10/15/2001,14:59,236.92,236.92,236.92,236.92,414
10/15/2001,15:01,237.06,237.06,237.06,237.06,65
10/15/2001,15:04,237.24,237.24,237.24,237.24,65
10/15/2001,15:13,236.69,236.69,236.69,236.69,44
10/15/2001,15:21,235.82,236.69,235.82,236.69,1112
10/15/2001,15:35,235.91,235.91,235.91,235.91,44
10/15/2001,15:36,235.78,235.78,235.78,235.78,2180
10/15/2001,15:39,235.78,235.78,235.78,235.78,436
10/15/2001,15:45,235.82,235.82,235.82,235.82,65
10/15/2001,15:48,237.38,237.38,237.38,237.38,22
10/15/2001,15:51,235.78,235.78,235.78,235.78,1461
10/15/2001,15:52,237.15,237.15,237.15,237.15,22
10/15/2001,15:56,236.01,236.01,236.01,236.01,109
10/15/2001,15:58,236.23,236.23,235.09,235.09,698
10/15/2001,15:59,235.32,235.32,235.32,235.32,262
10/16/2001,09:39,235.78,235.78,235.78,235.78,87
10/16/2001,09:40,236.23,236.23,236.23,236.23,22
10/16/2001,09:42,237.57,238.53,237.57,238.53,65
10/16/2001,09:43,238.53,238.53,238.53,238.53,44
10/16/2001,09:44,238.53,238.53,238.53,238.53,2136
10/16/2001,09:45,239.26,239.26,239.22,239.26,676
10/16/2001,09:51,239.68,240.13,239.68,240.13,458
10/16/2001,09:56,242.66,242.66,242.66,242.66,44
10/16/2001,09:57,242.29,242.29,242.29,242.29,44
10/16/2001,09:58,241.74,241.74,241.74,241.74,44
10/16/2001,09:59,241.97,241.97,241.97,241.97,1046
10/16/2001,10:01,240.59,240.59,240.59,240.59,22
10/16/2001,10:02,241.28,241.28,240.59,240.59,1112
10/16/2001,10:04,241.28,241.28,241.28,241.28,22
10/16/2001,10:05,240.09,240.09,240.09,240.09,1090
10/16/2001,10:08,239.4,240.13,239.35,240.13,2376
10/16/2001,10:09,240.27,240.27,239.9,239.9,1744
10/16/2001,10:10,239.9,239.9,239.9,239.9,436
10/16/2001,10:11,239.9,239.9,239.9,239.9,1090
10/16/2001,10:12,240.78,240.78,240.78,240.78,218
10/16/2001,10:13,240.82,240.82,240.82,240.82,218
10/16/2001,10:15,241.05,241.05,241.05,241.05,174
10/16/2001,10:16,241.23,241.23,241.23,241.23,22
10/16/2001,10:18,241.05,241.05,241.05,241.05,218
10/16/2001,10:22,240,240,240,240,654
10/16/2001,10:27,239.17,239.17,239.17,239.17,436
10/16/2001,10:28,239.86,239.86,239.68,239.68,44
10/16/2001,10:30,239.9,239.9,239.9,239.9,218
10/16/2001,10:34,240,240,240,240,218
10/16/2001,10:35,239.45,240.32,239.45,240.32,349
10/16/2001,10:40,238.76,238.76,238.76,238.76,87
10/16/2001,10:43,239.68,239.68,239.68,239.68,545
10/16/2001,10:49,240.59,240.59,240.59,240.59,262
10/16/2001,10:51,240.36,240.36,240.36,240.36,327
10/16/2001,10:59,241.05,241.05,241.05,241.05,65
10/16/2001,11:01,241.28,241.28,240.82,241.23,763
10/16/2001,11:03,242.01,242.01,242.01,242.01,109
10/16/2001,11:04,242.01,242.01,242.01,242.01,2071
10/16/2001,11:05,241.97,242.01,241.97,242.01,7521
10/16/2001,11:06,242.2,242.2,242.2,242.2,174
10/16/2001,11:08,243.3,243.3,243.3,243.3,218
10/16/2001,11:12,243.85,243.85,243.85,243.85,2180
10/16/2001,11:13,243.57,243.57,243.57,243.57,5450
10/16/2001,11:14,243.67,243.67,243.67,243.67,654
10/16/2001,11:15,243.71,243.71,243.71,243.71,218
10/16/2001,11:18,244.22,244.22,244.22,244.22,654
10/16/2001,11:19,244.58,244.58,244.58,244.58,283
10/16/2001,11:24,244.95,244.95,244.95,244.95,1090
10/16/2001,11:28,242.52,242.52,242.47,242.47,131
10/16/2001,11:30,242.7,242.7,242.7,242.7,218
10/16/2001,11:33,243.12,243.12,243.12,243.12,109
10/16/2001,11:39,244.12,244.12,244.12,244.12,44
10/16/2001,11:41,243.62,243.62,243.62,243.62,22
10/16/2001,11:43,244.26,244.72,244.26,244.72,654
10/16/2001,11:44,244.72,244.72,244.72,244.72,436
10/16/2001,11:48,245.41,245.41,245.41,245.41,1112
10/16/2001,11:50,245.45,245.45,245.45,245.45,109
10/16/2001,11:51,246.51,246.51,246.51,246.51,131
10/16/2001,11:58,245.41,245.41,245.41,245.41,4360
10/16/2001,12:00,245,245,245,245,44
10/16/2001,12:06,245.5,245.5,245.45,245.45,2245
10/16/2001,12:07,245.45,245.45,245.41,245.41,283
10/16/2001,12:22,245.45,245.45,245.45,245.45,65
10/16/2001,12:27,246.19,246.19,246.19,246.19,22
10/16/2001,12:38,245.45,245.45,245.45,245.45,218
10/16/2001,12:41,245.45,245.45,245.45,245.45,327
10/16/2001,12:51,245.45,245.45,245.41,245.41,937
10/16/2001,12:55,245.41,245.41,245.41,245.41,2354
10/16/2001,13:04,244.22,244.22,244.22,244.22,2180
10/16/2001,13:16,244.95,244.95,244.95,244.95,44
10/16/2001,13:22,245.04,245.04,245.04,245.04,22
10/16/2001,13:33,245.82,245.82,245.82,245.82,327
10/16/2001,13:34,246.1,246.1,246.1,246.1,174
10/16/2001,13:35,246.33,246.33,246.33,246.33,218
10/16/2001,13:36,245.87,245.87,245.87,245.87,65
10/16/2001,13:45,246.28,246.28,246.28,246.28,218
10/16/2001,13:46,246.33,246.33,246.33,246.33,218
10/16/2001,13:47,246.37,246.37,246.37,246.37,218
10/16/2001,13:48,247.2,247.2,247.11,247.11,1090
10/16/2001,14:01,247.06,247.06,247.06,247.06,22
10/16/2001,14:18,245.41,245.41,245.41,245.41,218
10/16/2001,14:22,245.27,245.27,245.27,245.27,22
10/16/2001,14:25,245.55,245.55,245.55,245.55,109
10/16/2001,14:28,243.48,243.48,243.48,243.48,22
10/16/2001,14:33,243.62,243.62,243.62,243.62,109
10/16/2001,14:35,243.71,243.71,243.71,243.71,22
10/16/2001,14:46,243.62,243.62,243.62,243.62,458
10/16/2001,14:47,243.62,244.03,243.62,244.03,6082
10/16/2001,15:01,244.72,244.72,244.72,244.72,44
10/16/2001,15:07,243.57,243.57,243.57,243.57,436
10/16/2001,15:08,243.57,243.57,243.57,243.57,3924
10/16/2001,15:14,243.53,243.53,243.53,243.53,22
10/16/2001,15:17,244.58,244.63,244.58,244.63,349
10/16/2001,15:18,244.63,244.63,244.63,244.63,218
10/16/2001,15:25,244.12,244.72,244.12,244.72,785
10/16/2001,15:29,245.36,245.36,245.27,245.27,44
10/16/2001,15:33,244.22,244.22,244.22,244.22,1090
10/16/2001,15:40,244.72,244.72,244.72,244.72,5450
10/16/2001,15:41,244.63,244.63,244.63,244.63,65
10/16/2001,15:47,244.95,244.95,244.95,244.95,65
10/16/2001,15:48,244.08,244.08,244.08,244.08,44
10/16/2001,15:50,244.03,244.03,244.03,244.03,109
10/16/2001,15:59,244.49,244.49,244.49,244.49,109
10/17/2001,09:39,246.33,246.33,246.33,246.33,1308
10/17/2001,09:40,248.62,248.62,248.62,248.62,872
10/17/2001,09:41,250,250,250,250,22
10/17/2001,09:42,250.91,250.91,250.91,250.91,327
10/17/2001,09:43,251.01,251.01,251.01,251.01,218
10/17/2001,09:44,248.16,248.16,248.16,248.16,654
10/17/2001,09:45,249.58,249.58,249.58,249.58,109
10/17/2001,09:48,249.54,249.54,249.54,249.54,218
10/17/2001,09:49,250.18,250.18,250.18,250.18,22
10/17/2001,09:50,250,250,250,250,109
10/17/2001,09:51,249.77,249.77,249.77,249.77,153
10/17/2001,09:52,249.31,249.31,249.31,249.31,4360
10/17/2001,09:54,250.04,250.04,250.04,250.04,1090
10/17/2001,09:56,250.78,250.91,250.78,250.91,327
10/17/2001,09:57,250.91,250.91,250.91,250.91,218
10/17/2001,09:58,250.91,250.91,250.91,250.91,218
10/17/2001,09:59,250.91,250.91,250.91,250.91,196
10/17/2001,10:00,250.91,251.14,250.91,251.14,1134
10/17/2001,10:05,250.09,250.09,250,250,1308
10/17/2001,10:06,248.99,248.99,248.99,248.99,218
10/17/2001,10:07,249.03,249.03,248.85,248.85,654
10/17/2001,10:09,248.62,248.62,248.62,248.62,2180
10/17/2001,10:11,247.7,247.7,247.7,247.7,87
10/17/2001,10:13,246.88,246.88,246.88,246.88,436
10/17/2001,10:14,246.01,246.19,246.01,246.19,654
10/17/2001,10:15,246.56,246.56,246.56,246.56,218
10/17/2001,10:17,246.56,246.56,246.05,246.05,2747
10/17/2001,10:25,248.12,248.12,248.12,248.12,22
10/17/2001,10:29,248.16,248.16,248.16,248.16,1090
10/17/2001,10:32,248.85,248.85,248.85,248.85,2180
10/17/2001,10:33,248.85,248.85,248.44,248.44,3314
10/17/2001,10:34,250,250,250,250,545
10/17/2001,10:35,249.9,249.9,249.9,249.9,327
10/17/2001,10:36,249.03,250,249.03,249.77,1003
10/17/2001,10:37,249.77,249.77,249.77,249.77,1090
10/17/2001,10:38,249.81,249.81,249.77,249.77,1373
10/17/2001,10:43,249.45,249.45,249.45,249.45,240
10/17/2001,10:44,248.71,248.71,248.71,248.71,240
10/17/2001,10:46,249.17,249.17,249.17,249.17,44
10/17/2001,10:47,249.35,249.35,249.35,249.35,262
10/17/2001,10:48,249.17,249.17,249.17,249.17,218
10/17/2001,10:49,249.03,249.03,249.03,249.03,218
10/17/2001,10:50,248.99,248.99,248.99,248.99,240
10/17/2001,10:54,249.54,250.18,249.54,250.18,741
10/17/2001,10:55,249.77,249.77,249.77,249.77,1766
10/17/2001,10:56,249.77,249.77,249.77,249.77,2180
10/17/2001,10:57,249.4,249.4,249.4,249.4,240
10/17/2001,10:58,249.4,249.4,249.4,249.4,480
10/17/2001,11:02,249.22,249.22,249.22,249.22,22
10/17/2001,11:05,250.27,250.27,250.27,250.27,414
10/17/2001,11:06,250.36,250.45,250.36,250.45,305
10/17/2001,11:07,250.32,250.32,250.32,250.32,131
10/17/2001,11:13,249.54,249.54,249.54,249.54,2180
10/17/2001,11:28,248.39,248.39,248.39,248.39,436
10/17/2001,11:29,248.94,248.94,248.94,248.94,87
10/17/2001,11:30,248.53,248.53,248.53,248.53,22
10/17/2001,11:33,248.94,248.94,248.94,248.94,327
10/17/2001,11:38,249.54,249.54,249.08,249.08,2180
10/17/2001,12:01,248.44,248.44,248.44,248.44,65
10/17/2001,12:08,248.67,248.67,248.67,248.67,44
10/17/2001,12:21,248.8,248.8,248.8,248.8,218
10/17/2001,12:22,248.02,248.02,248.02,248.02,22
10/17/2001,12:23,248.71,248.71,248.71,248.71,22
10/17/2001,12:40,247.7,247.7,247.7,247.7,109
10/17/2001,12:42,247.66,247.66,247.66,247.66,22
10/17/2001,12:45,246.74,246.74,246.74,246.74,22
10/17/2001,12:49,246.37,246.37,246.37,246.37,327
10/17/2001,12:55,245.32,245.32,245.32,245.32,327
10/17/2001,12:57,245.04,245.04,245.04,245.04,3270
10/17/2001,13:03,246.46,246.46,246.46,246.46,44
10/17/2001,13:04,246.51,246.51,246.51,246.51,2180
10/17/2001,13:06,246.01,246.01,246.01,246.01,87
10/17/2001,13:09,246.46,246.46,246.46,246.46,3270
10/17/2001,13:10,246.51,246.51,246.51,246.51,22
10/17/2001,13:12,246.51,246.51,246.51,246.51,87
10/17/2001,13:27,246.6,246.6,246.6,246.6,2180
10/17/2001,13:29,246.65,246.65,246.56,246.65,501
10/17/2001,13:30,246.65,246.65,246.65,246.65,654
10/17/2001,13:38,246.19,246.19,246.19,246.19,22
10/17/2001,13:40,247.11,247.11,247.11,247.11,545
10/17/2001,13:42,247.47,247.47,247.47,247.47,545
10/17/2001,13:48,247.89,247.89,247.89,247.89,5450
10/17/2001,13:53,248.39,248.39,248.39,248.39,22
10/17/2001,13:58,248.57,248.57,248.57,248.57,44
10/17/2001,14:00,247.98,247.98,247.52,247.52,218
10/17/2001,14:01,247.29,247.29,247.24,247.24,1199
10/17/2001,14:03,246.33,246.33,246.33,246.33,5450
10/17/2001,14:06,245.96,246.33,245.96,246.33,24198
10/17/2001,14:07,246.42,246.42,246.42,246.42,131
10/17/2001,14:08,246.33,246.33,245.96,245.96,2834
10/17/2001,14:10,246.1,246.1,245.87,245.87,6627
10/17/2001,14:12,245.23,245.23,245.23,245.23,109
10/17/2001,14:13,245.18,245.18,244.86,244.86,501
10/17/2001,14:16,246.01,246.01,246.01,246.01,1199
10/17/2001,14:19,245.13,245.13,245.13,245.13,654
10/17/2001,14:20,245.13,245.13,245.13,245.13,1526
10/17/2001,14:21,245.13,245.13,245.13,245.13,10900
10/17/2001,14:31,246.56,246.56,246.56,246.56,218
10/17/2001,14:36,246.6,246.6,245.73,245.96,480
10/17/2001,14:37,246.88,246.88,246.88,246.88,109
10/17/2001,14:42,247.01,247.01,247.01,247.01,1090
10/17/2001,14:48,246.05,246.05,246.05,246.05,109
10/17/2001,14:49,246.05,246.05,246.05,246.05,458
10/17/2001,14:58,246.56,246.56,246.46,246.46,174
10/17/2001,15:03,246.01,246.01,246.01,246.01,109
10/17/2001,15:06,245.64,245.64,245.64,245.64,87
10/17/2001,15:10,245.96,245.96,245.96,245.96,87
10/17/2001,15:11,245.41,245.41,245.41,245.41,872
10/17/2001,15:15,245.5,245.5,245.5,245.5,2180
10/17/2001,15:17,246.56,246.56,246.56,246.56,109
10/17/2001,15:20,245.87,245.87,245.87,245.87,44
10/17/2001,15:22,245.73,245.73,245.73,245.73,44
10/17/2001,15:26,245.18,245.18,245.18,245.18,22
10/17/2001,15:31,245.87,245.87,245.87,245.87,2136
10/17/2001,15:32,246.42,246.42,246.42,246.42,22
10/17/2001,15:37,245.87,245.87,245.87,245.87,22
10/17/2001,15:38,245.09,245.09,245.09,245.09,65
10/17/2001,15:40,245.59,245.59,245.59,245.59,22
10/17/2001,15:42,244.58,244.58,244.08,244.08,436
10/17/2001,15:43,243.21,243.21,243.21,243.21,218
10/17/2001,15:46,243.57,243.57,243.57,243.57,2180
10/17/2001,15:50,243.3,243.3,243.21,243.21,153
10/17/2001,15:51,243.3,243.3,243.3,243.3,458
10/17/2001,15:55,244.81,244.81,244.81,244.81,44
10/17/2001,15:56,244.03,244.03,244.03,244.03,2180
10/18/2001,09:37,245.09,245.09,245.09,245.09,1143
10/18/2001,09:38,245.18,245.18,245.18,245.18,1078
10/18/2001,09:39,243.79,243.79,243.79,243.79,22
10/18/2001,09:43,244.53,244.86,244.53,244.86,151
10/18/2001,09:44,244.39,244.39,244.39,244.39,86
10/18/2001,09:46,243.93,243.93,243.93,243.93,388
10/18/2001,09:47,243.46,243.6,242.81,243.6,431
10/18/2001,09:58,241.61,242.3,241.61,241.89,259
10/18/2001,10:00,241.15,241.15,241.15,241.15,1078
10/18/2001,10:01,240.45,240.45,240.45,240.45,43
10/18/2001,10:02,240.45,240.45,240.45,240.45,216
10/18/2001,10:05,240.45,240.45,240.45,240.45,108
10/18/2001,10:06,240.45,240.45,239.99,239.99,5391
10/18/2001,10:07,240.45,240.45,240.45,240.45,2156
10/18/2001,10:09,239.99,239.99,239.99,239.99,108
10/18/2001,10:13,239.38,239.38,239.38,239.38,431
10/18/2001,10:14,239.99,239.99,239.29,239.29,1100
10/18/2001,10:18,238.69,238.69,238.69,238.69,65
10/18/2001,10:19,237.67,239.01,237.67,239.01,474
10/18/2001,10:22,239.48,239.48,239.48,239.48,431
10/18/2001,10:23,239.57,239.57,239.57,239.57,216
10/18/2001,10:24,238.78,238.78,238.78,238.78,65
10/18/2001,10:27,238.59,238.59,238.59,238.59,11644
10/18/2001,10:52,240.31,240.31,240.31,240.31,22
10/18/2001,10:58,238.5,238.5,238.5,238.5,43
10/18/2001,11:16,240.68,240.68,240.68,240.68,43
10/18/2001,11:19,238.92,238.92,238.92,238.92,22
10/18/2001,11:20,238.92,238.92,238.92,238.92,22
10/18/2001,11:22,239.01,239.01,239.01,239.01,22
10/18/2001,11:25,238.87,238.87,238.83,238.83,43
10/18/2001,11:26,238.83,238.83,238.83,238.83,43
10/18/2001,11:27,237.99,237.99,237.9,237.9,474
10/18/2001,11:31,237.81,237.81,237.81,237.81,86
10/18/2001,11:54,238.55,238.55,238.55,238.55,22
10/18/2001,12:11,237.48,237.48,237.48,237.48,86
10/18/2001,12:46,237.67,237.67,237.67,237.67,863
10/18/2001,12:47,237.95,237.95,237.9,237.9,65
10/18/2001,13:00,237.44,237.44,237.44,237.44,647
10/18/2001,13:02,236.79,236.79,236.79,236.79,216
10/18/2001,13:08,237.11,237.11,237.11,237.11,22
10/18/2001,13:15,237.11,237.11,237.11,237.11,22
10/18/2001,13:18,237.2,237.2,237.2,237.2,323
10/18/2001,13:27,236.97,236.97,236.97,236.97,431
10/18/2001,13:42,237.71,237.71,237.71,237.71,43
10/18/2001,13:46,236.97,236.97,236.97,236.97,216
10/18/2001,13:54,236.51,236.51,236.51,236.51,1078
10/18/2001,13:57,235.9,235.9,235.9,235.9,43
10/18/2001,14:00,236.51,236.51,236.51,236.51,65
10/18/2001,14:01,235.95,235.95,235.95,235.95,625
10/18/2001,14:03,237.16,237.16,237.16,237.16,216
10/18/2001,14:05,237.44,237.44,237.44,237.44,22
10/18/2001,14:07,236.93,236.93,236.93,236.93,3235
10/18/2001,14:22,236.74,236.74,236.74,236.74,647
10/18/2001,14:24,236.74,236.74,236.74,236.74,431
10/18/2001,14:35,237.39,237.39,237.39,237.39,108
10/18/2001,14:38,237.44,237.44,237.44,237.44,323
10/18/2001,14:44,237.9,237.9,237.9,237.9,22
10/18/2001,14:48,237.99,237.99,237.99,237.99,5391
10/18/2001,14:49,238.36,238.36,238.36,238.36,9704
10/18/2001,14:51,238.59,238.59,238.59,238.59,108
10/18/2001,14:54,238.59,238.59,238.59,238.59,323
10/18/2001,14:57,238.13,238.13,238.13,238.13,108
10/18/2001,14:58,237.9,237.9,237.9,237.9,43
10/18/2001,15:03,237.44,237.44,237.44,237.44,5391
10/18/2001,15:27,238.04,238.04,237.44,237.44,7116
10/18/2001,15:28,237.44,237.44,237.44,237.44,1078
10/18/2001,15:29,236.97,237.44,236.97,237.44,3235
10/18/2001,15:30,236.83,236.83,236.83,236.83,216
10/18/2001,15:31,236.83,236.83,236.83,236.83,216
10/18/2001,15:43,237.39,237.39,237.39,237.39,22
10/18/2001,15:46,237.44,237.44,237.44,237.44,86
10/18/2001,15:47,237.71,237.71,237.71,237.71,194
10/18/2001,15:50,238.04,238.04,238.04,238.04,22
10/18/2001,15:57,238.04,238.04,238.04,238.04,65
10/18/2001,15:58,238.08,238.08,238.08,238.08,22
10/19/2001,09:40,236.1,236.1,236.1,236.1,719
10/19/2001,09:43,234.86,234.86,234.86,234.86,21800
10/19/2001,09:45,233.9,234.17,233.9,234.17,6562
10/19/2001,09:48,233.94,234.03,233.94,234.03,1090
10/19/2001,09:50,234.35,234.35,234.35,234.35,436
10/19/2001,09:51,233.94,233.94,233.94,233.94,218
10/19/2001,09:56,234.45,234.45,234.45,234.45,44
10/19/2001,10:01,232.43,232.43,232.43,232.43,22
10/19/2001,10:02,232.98,232.98,231.74,231.74,458
10/19/2001,10:05,232.24,232.24,232.24,232.24,2180
10/19/2001,10:10,231.65,231.65,231.65,231.65,1112
10/19/2001,10:12,232.01,232.01,232.01,232.01,196
10/19/2001,10:14,231.19,231.19,231.19,231.19,4360
10/19/2001,10:19,231.65,231.65,231.65,231.65,218
10/19/2001,10:21,232.11,232.11,230.91,230.91,196
10/19/2001,10:24,232.24,232.24,232.24,232.24,1962
10/19/2001,10:26,231.42,231.42,231.42,231.42,44
10/19/2001,10:29,231.65,231.65,231.65,231.65,22
10/19/2001,10:35,231.65,231.65,231.65,231.65,44
10/19/2001,10:37,231.33,231.33,231.33,231.33,218
10/19/2001,10:46,229.35,229.35,229.35,229.35,1221
10/19/2001,10:47,229.31,229.31,229.31,229.31,153
10/19/2001,10:50,228.71,228.71,228.71,228.71,131
10/19/2001,11:16,231.19,231.19,231.19,231.19,109
10/19/2001,11:21,232.15,232.15,232.15,232.15,44
10/19/2001,11:28,232.57,232.57,232.57,232.57,3270
10/19/2001,11:30,233.02,233.02,233.02,233.02,2180
10/19/2001,11:31,234.9,234.9,233.25,233.25,18879
10/19/2001,11:34,235.64,235.64,235.64,235.64,654
10/19/2001,11:35,235.82,235.82,235.82,235.82,1090
10/19/2001,11:36,234.77,234.9,234.77,234.9,763
10/19/2001,11:39,234.31,234.31,234.31,234.31,436
10/19/2001,11:40,234.86,234.86,234.86,234.86,392
10/19/2001,11:41,234.86,234.86,234.86,234.86,218
10/19/2001,11:42,234.86,234.86,234.86,234.86,3750
10/19/2001,11:46,234.03,234.03,234.03,234.03,436
10/19/2001,11:48,233.02,233.02,233.02,233.02,327
10/19/2001,11:49,233.02,233.02,233.02,233.02,327
10/19/2001,11:51,234.26,234.26,234.26,234.26,87
10/19/2001,12:01,233.12,233.12,233.12,233.12,436
10/19/2001,12:03,233.07,233.07,233.07,233.07,654
10/19/2001,12:15,234.4,234.4,234.4,234.4,6540
10/19/2001,12:21,234.45,234.45,234.45,234.45,109
10/19/2001,12:24,235.04,235.04,235.04,235.04,218
10/19/2001,12:30,235.23,235.23,235.23,235.23,218
10/19/2001,12:31,235.23,235.23,235.23,235.23,218
10/19/2001,12:32,235.13,235.55,235.13,235.41,1417
10/19/2001,12:33,235.55,235.55,235.46,235.46,654
10/19/2001,12:34,235.91,235.91,235.91,235.91,2180
10/19/2001,12:35,235.78,235.78,235.78,235.78,109
10/19/2001,12:37,236.19,236.65,236.19,236.65,763
10/19/2001,12:38,235.91,235.91,235.91,235.91,4360
10/19/2001,12:42,236.23,236.23,236.23,236.23,218
10/19/2001,12:45,236.46,236.46,236.46,236.46,6540
10/19/2001,12:52,239.03,239.03,238.53,238.53,2420
10/19/2001,12:57,238.76,238.76,238.76,238.76,436
10/19/2001,12:58,238.76,238.76,238.76,238.76,5450
10/19/2001,13:10,238.53,238.53,238.53,238.53,1090
10/19/2001,13:22,238.99,238.99,238.99,238.99,109
10/19/2001,13:24,239.08,239.08,239.08,239.08,1090
10/19/2001,13:27,239.4,239.4,239.4,239.4,87
10/19/2001,13:28,239.45,239.45,239.45,239.45,1090
10/19/2001,13:29,239.77,239.77,239.77,239.77,109
10/19/2001,13:31,240.36,240.36,240.36,240.36,1090
10/19/2001,13:33,240.5,240.5,240.5,240.5,218
10/19/2001,13:36,241.28,241.28,241.28,241.28,218
10/19/2001,13:37,241.51,241.51,241.33,241.33,1090
10/19/2001,13:38,241.42,241.51,241.42,241.51,872
10/19/2001,13:44,241.51,241.51,241.37,241.37,2180
10/19/2001,13:45,240.82,240.82,240.82,240.82,1090
10/19/2001,13:46,240.82,240.82,240.55,240.55,3270
10/19/2001,13:47,240.82,240.82,240.82,240.82,2180
10/19/2001,13:48,240.82,240.82,240.82,240.82,3270
10/19/2001,13:53,241.28,241.28,241.28,241.28,44
10/19/2001,13:54,241.51,241.51,241.51,241.51,654
10/19/2001,13:55,241.51,241.51,241.51,241.51,218
10/19/2001,13:57,241.51,241.51,241.51,241.51,458
10/19/2001,14:00,240.96,240.96,240.96,240.96,65
10/19/2001,14:02,241.28,241.28,241.28,241.28,44
10/19/2001,14:04,241.97,241.97,241.97,241.97,1090
10/19/2001,14:05,241.97,241.97,241.97,241.97,22
10/19/2001,14:09,242.52,242.52,242.52,242.52,1090
10/19/2001,14:10,242.52,242.52,242.52,242.52,22
10/19/2001,14:11,242.52,243.16,242.52,243.16,349
10/19/2001,14:12,243.57,243.57,243.12,243.12,262
10/19/2001,14:13,243.53,243.53,243.53,243.53,436
10/19/2001,14:15,243.53,243.57,243.53,243.57,1112
10/19/2001,14:22,243.02,243.02,243.02,243.02,218
10/19/2001,14:23,242.84,242.84,242.84,242.84,87
10/19/2001,14:26,241.97,241.97,241.97,241.97,436
10/19/2001,14:27,241.42,241.42,241.42,241.42,654
10/19/2001,14:32,241.56,241.97,241.56,241.97,87
10/19/2001,14:33,243.12,243.12,243.12,243.12,153
10/19/2001,14:37,243.02,243.02,241.97,241.97,2311
10/19/2001,14:40,242.56,242.56,242.56,242.56,109
10/19/2001,14:46,242.24,242.24,242.24,242.24,109
10/19/2001,14:47,242.24,242.24,242.24,242.24,109
10/19/2001,14:51,242.89,242.89,242.89,242.89,327
10/19/2001,14:52,242.66,242.66,242.66,242.66,1090
10/19/2001,14:54,242.66,242.66,242.66,242.66,1090
10/19/2001,14:55,242.89,242.89,242.89,242.89,109
10/19/2001,14:56,242.66,242.66,242.66,242.66,218
10/19/2001,14:58,242.43,242.43,242.43,242.43,3619
10/19/2001,14:59,242.2,242.2,242.2,242.2,218
10/19/2001,15:02,242.2,242.2,242.2,242.2,2180
10/19/2001,15:03,242.29,242.29,242.29,242.29,44
10/19/2001,15:06,241.74,241.74,241.74,241.74,2180
10/19/2001,15:15,241.69,241.69,241.69,241.69,1090
10/19/2001,15:18,242.47,242.47,242.47,242.47,218
10/19/2001,15:27,242.61,242.61,242.61,242.61,327
10/19/2001,15:29,241.69,241.69,241.69,241.69,22
10/19/2001,15:36,242.43,242.56,242.43,242.56,3641
10/19/2001,15:43,242.89,242.89,242.89,242.89,22
10/19/2001,15:47,242.66,242.66,242.66,242.66,44
10/19/2001,15:48,242.66,242.66,242.66,242.66,1918
10/19/2001,15:52,242.2,242.2,242.2,242.2,2180
10/19/2001,15:56,242.56,242.56,242.56,242.56,44
10/22/2001,09:37,245.23,245.23,245.23,245.23,414
10/22/2001,09:39,247.79,247.79,247.79,247.79,22
10/22/2001,09:41,246.79,246.79,246.79,246.79,5450
10/22/2001,09:42,246.37,246.37,246.37,246.37,44
10/22/2001,09:44,245.41,245.41,245.41,245.41,1373
10/22/2001,09:45,244.26,244.26,244.26,244.26,327
10/22/2001,09:47,243.16,243.16,243.16,243.16,1526
10/22/2001,09:48,243.12,243.12,243.12,243.12,2180
10/22/2001,09:49,242.66,243.12,242.66,243.12,2267
10/22/2001,09:57,240.96,240.96,240.96,240.96,218
10/22/2001,09:58,240.27,240.27,240.27,240.27,22
10/22/2001,10:00,240.82,240.82,240.68,240.68,3270
10/22/2001,10:01,240.68,240.68,240.68,240.68,2180
10/22/2001,10:02,240.59,240.59,240.59,240.59,2180
10/22/2001,10:03,240.59,240.59,240.59,240.59,22
10/22/2001,10:08,240,240,239.45,239.45,11990
10/22/2001,10:09,239.45,239.45,239.45,239.45,654
10/22/2001,10:10,239.45,239.45,239.45,239.45,436
10/22/2001,10:13,239.9,239.9,239.22,239.22,4992
10/22/2001,10:14,239.68,239.68,239.68,239.68,1090
10/22/2001,10:18,241.28,241.28,241.28,241.28,4360
10/22/2001,10:19,241.28,241.28,241.28,241.28,1090
10/22/2001,10:21,241.14,241.14,241.14,241.14,654
10/22/2001,10:22,240.87,240.87,240.87,240.87,1090
10/22/2001,10:23,240.87,240.87,240.87,240.87,545
10/22/2001,10:31,241.74,241.74,241.74,241.74,65
10/22/2001,10:32,241.51,243.12,241.51,243.12,1875
10/22/2001,10:39,244.22,244.22,244.22,244.22,218
10/22/2001,10:40,244.26,246.19,244.26,245.64,545
10/22/2001,10:41,246.28,246.28,246.28,246.28,109
10/22/2001,10:48,245.96,245.96,245.96,245.96,218
10/22/2001,10:50,246.56,246.56,246.56,246.56,2180
10/22/2001,10:53,247.7,247.84,247.7,247.7,1853
10/22/2001,10:58,246.83,246.83,246.83,246.83,1962
10/22/2001,11:02,247.7,247.7,247.7,247.7,1679
10/22/2001,11:03,247.7,247.7,247.7,247.7,1090
10/22/2001,11:07,247.7,247.7,247.7,247.7,1134
10/22/2001,11:08,247.75,247.75,247.75,247.75,218
10/22/2001,11:09,247.7,247.7,247.7,247.7,2180
10/22/2001,11:12,248.62,248.62,248.62,248.62,371
10/22/2001,11:13,248.67,248.8,248.67,248.8,3270
10/22/2001,11:17,247.7,247.7,247.7,247.7,218
10/22/2001,11:19,247.7,247.7,247.7,247.7,436
10/22/2001,11:20,247.43,247.43,247.43,247.43,654
10/22/2001,11:21,247.43,247.43,247.43,247.43,1090
10/22/2001,11:22,247.93,247.93,247.93,247.93,218
10/22/2001,11:25,248.12,248.12,248.12,248.12,218
10/22/2001,11:28,247.93,247.93,247.93,247.93,218
10/22/2001,11:33,248.44,248.44,248.44,248.44,65
10/22/2001,11:47,247.24,247.24,247.24,247.24,741
10/22/2001,11:50,247.24,247.24,247.24,247.24,654
10/22/2001,12:08,247.7,247.7,247.7,247.7,22
10/22/2001,12:23,247.7,247.7,247.7,247.7,218
10/22/2001,12:28,248.39,248.39,248.39,248.39,218
10/22/2001,12:29,248.85,248.85,248.85,248.85,2616
10/22/2001,12:51,249.63,249.63,249.63,249.63,392
10/22/2001,13:10,249.77,249.77,249.72,249.72,262
10/22/2001,13:11,250,250,250,250,218
10/22/2001,13:12,250.32,250.32,250.32,250.32,109
10/22/2001,13:13,251.14,251.14,251.14,251.14,1090
10/22/2001,13:15,250.82,250.82,250.73,250.73,2180
10/22/2001,13:16,250,250,250,250,3270
10/22/2001,13:25,250.5,250.5,250.5,250.5,22
10/22/2001,13:28,249.49,249.49,249.49,249.49,22
10/22/2001,13:30,249.63,249.63,249.63,249.63,2180
10/22/2001,13:39,248.71,248.71,248.71,248.71,436
10/22/2001,14:46,249.54,249.54,249.54,249.54,218
10/22/2001,14:49,250,250,250,250,22
10/22/2001,14:53,250,250,250,250,65
10/22/2001,14:59,249.95,249.95,249.95,249.95,109
10/22/2001,15:00,250,250,250,250,109
10/22/2001,15:01,250,250,250,250,109
10/22/2001,15:05,250.78,250.78,250.78,250.78,1090
10/22/2001,15:10,250.27,250.27,250.27,250.27,22
10/22/2001,15:12,249.9,249.9,249.9,249.9,589
10/22/2001,15:17,250.45,250.45,250.45,250.45,218
10/22/2001,15:26,250.36,250.36,250.36,250.36,44
10/22/2001,15:29,250.36,250.36,250.36,250.36,174
10/22/2001,15:31,250.45,250.45,250.41,250.41,981
10/22/2001,15:32,250.41,250.41,250.41,250.41,218
10/22/2001,15:34,250.45,250.45,250.45,250.45,131
10/22/2001,15:36,250.68,250.68,250.68,250.68,436
10/22/2001,15:37,250.68,250.68,250.68,250.68,1591
10/22/2001,15:41,250.41,250.41,250.41,250.41,218
10/22/2001,15:56,250,250,250,250,218
10/22/2001,15:58,249.67,250.18,249.67,250.18,872
10/23/2001,09:39,249.54,249.54,249.54,249.54,567
10/23/2001,09:40,248.39,248.39,248.39,248.39,436
10/23/2001,09:41,247.7,247.7,247.7,247.7,22
10/23/2001,09:42,246.42,247.01,246.42,247.01,654
10/23/2001,09:43,246.56,246.56,246.56,246.56,44
10/23/2001,09:44,246.56,247.66,246.56,246.65,567
10/23/2001,09:50,248.85,248.85,248.85,248.85,654
10/23/2001,09:52,248.89,248.89,248.89,248.89,654
10/23/2001,09:53,250.27,250.27,250.27,250.27,22
10/23/2001,09:54,251.83,251.83,251.83,251.83,5450
10/23/2001,09:55,252.15,252.29,252.15,252.29,4970
10/23/2001,09:56,253.21,253.62,253.21,253.62,174
10/23/2001,09:57,252.79,253.85,252.79,253.85,327
10/23/2001,09:58,253.85,253.85,253.44,253.44,545
10/23/2001,09:59,254.12,254.12,254.12,254.12,392
10/23/2001,10:00,253.71,253.71,253.71,253.71,218
10/23/2001,10:01,255.32,255.32,255.32,255.32,44
10/23/2001,10:02,254.54,254.54,254.54,254.54,414
10/23/2001,10:03,255.59,255.59,255.59,255.59,545
10/23/2001,10:04,255.59,255.59,255.59,255.59,218
10/23/2001,10:05,255.96,255.96,255.68,255.68,2616
10/23/2001,10:06,255.68,255.87,255.68,255.87,1155
10/23/2001,10:07,255.59,255.91,255.59,255.68,872
10/23/2001,10:09,255.73,255.73,255.73,255.73,44
10/23/2001,10:10,256.05,256.05,256.05,256.05,44
10/23/2001,10:11,256.46,256.46,256.42,256.42,6518
10/23/2001,10:15,256.28,256.28,256.28,256.28,218
10/23/2001,10:17,256.88,257.79,256.88,257.79,2660
10/23/2001,10:18,256.97,256.97,256.97,256.97,218
10/23/2001,10:20,258.02,258.02,258.02,258.02,65
10/23/2001,10:21,258.34,258.34,258.34,258.34,218
10/23/2001,10:22,258.16,258.16,258.16,258.16,44
10/23/2001,10:23,259.54,259.54,259.54,259.54,218
10/23/2001,10:26,259.17,259.17,258.71,258.71,436
10/23/2001,10:27,259.86,259.86,259.86,259.86,4360
10/23/2001,10:28,259.31,259.31,259.31,259.31,218
10/23/2001,10:29,259.26,259.26,259.26,259.26,22
10/23/2001,10:32,259.17,259.17,259.17,259.17,2398
10/23/2001,10:33,258.89,259.86,258.71,259.86,5537
10/23/2001,10:35,259.86,259.86,259.86,259.86,5450
10/23/2001,10:36,259.77,259.77,259.77,259.77,218
10/23/2001,10:37,259.77,260.09,259.77,260.09,4360
10/23/2001,10:38,260.04,260.04,259.9,259.9,2202
10/23/2001,10:39,260.55,260.55,260.55,260.55,1090
10/23/2001,10:41,261.42,261.46,261.37,261.37,5079
10/23/2001,10:43,262.29,262.89,261.65,262.89,654
10/23/2001,10:45,261.19,261.19,261.19,261.19,436
10/23/2001,10:48,260.82,260.82,260.82,260.82,218
10/23/2001,10:49,261.23,261.23,261.23,261.23,22
10/23/2001,10:50,261.37,261.37,261.37,261.37,44
10/23/2001,10:51,260.82,260.82,260.82,260.82,109
10/23/2001,10:52,260.82,260.82,260.78,260.78,2224
10/23/2001,10:54,259.81,260.32,259.81,260.09,23588
10/23/2001,10:55,260.09,260.09,259.45,260.09,1090
10/23/2001,10:56,259.86,259.86,259.86,259.86,218
10/23/2001,11:04,260.13,260.32,260.13,260.32,3379
10/23/2001,11:07,260.32,260.32,260.32,260.32,654
10/23/2001,11:08,260.32,260.32,260.32,260.32,436
10/23/2001,11:11,260.41,260.41,260.41,260.41,22
10/23/2001,11:17,259.4,260.22,259.4,260.22,436
10/23/2001,11:20,259.9,259.9,259.9,259.9,22
10/23/2001,11:27,258.76,258.76,258.76,258.76,109
10/23/2001,11:33,258.25,258.25,257.47,257.47,327
10/23/2001,11:34,257.38,258.25,257.38,258.25,5494
10/23/2001,11:35,257.34,257.34,257.34,257.34,22
10/23/2001,11:37,257.06,257.06,257.06,257.06,589
10/23/2001,11:45,259.08,259.08,259.08,259.08,65
10/23/2001,11:47,257.89,257.89,257.89,257.89,218
10/23/2001,11:48,258.71,258.71,258.25,258.25,2812
10/23/2001,11:49,258.16,258.16,258.16,258.16,109
10/23/2001,11:50,258.02,258.94,258.02,258.94,1134
10/23/2001,11:59,258.02,258.02,258.02,258.02,109
10/23/2001,12:00,257.61,257.61,257.61,257.61,981
10/23/2001,12:01,257.61,257.61,257.52,257.52,1308
10/23/2001,12:02,257.56,257.56,257.52,257.52,1199
10/23/2001,12:04,257.24,257.24,257.24,257.24,153
10/23/2001,12:05,257.24,257.24,257.24,257.24,44
10/23/2001,12:06,256.97,257.79,256.97,257.79,2398
10/23/2001,12:07,257.79,257.79,257.79,257.79,872
10/23/2001,12:08,257.66,257.66,257.66,257.66,218
10/23/2001,12:14,258.07,258.07,258.07,258.07,131
10/23/2001,12:15,258.16,258.16,258.16,258.16,545
10/23/2001,12:24,258.25,258.25,258.25,258.25,22
10/23/2001,12:25,256.92,256.92,256.92,256.92,218
10/23/2001,12:31,257.06,257.06,257.06,257.06,22
10/23/2001,12:38,256.88,257.56,256.88,257.56,2267
10/23/2001,12:40,256.65,256.65,256.65,256.65,1526
10/23/2001,12:41,257.06,257.06,257.06,257.06,65
10/23/2001,12:42,256.42,256.42,256.42,256.42,5450
10/23/2001,12:43,256.23,256.23,256.23,256.23,22
10/23/2001,12:44,257.2,257.2,257.2,257.2,22
10/23/2001,12:51,257.79,257.79,257.79,257.79,1090
10/23/2001,12:52,258.11,258.11,258.11,258.11,44
10/23/2001,13:02,257.34,257.34,257.34,257.34,218
10/23/2001,13:17,255.73,255.73,255.73,255.73,1526
10/23/2001,13:18,255.73,255.78,255.73,255.78,1417
10/23/2001,13:20,255.68,255.68,255.68,255.68,2180
10/23/2001,13:22,255.41,255.41,254.67,254.67,262
10/23/2001,13:25,254.58,254.58,254.58,254.58,2180
10/23/2001,13:27,253.76,253.76,253.76,253.76,2180
10/23/2001,13:29,253.99,253.99,253.99,253.99,1090
10/23/2001,13:32,254.49,254.58,254.49,254.58,1199
10/23/2001,13:34,255.04,255.04,255.04,255.04,22
10/23/2001,13:37,254.58,254.58,254.58,254.58,2180
10/23/2001,13:39,254.12,254.12,254.12,254.12,2180
10/23/2001,13:40,254.12,254.12,254.12,254.12,3052
10/23/2001,13:41,254.58,254.58,254.58,254.58,1308
10/23/2001,13:43,254.03,254.03,254.03,254.03,654
10/23/2001,13:44,254.17,254.17,254.17,254.17,2180
10/23/2001,13:47,255.09,255.09,255.09,255.09,3706
10/23/2001,13:48,255.04,255.04,255.04,255.04,2180
10/23/2001,13:51,255.09,255.09,255.09,255.09,4360
10/23/2001,13:55,255.82,255.82,255.82,255.82,109
10/23/2001,13:56,255.73,255.73,255.73,255.73,872
10/23/2001,13:57,255.73,255.73,255.73,255.73,1308
10/23/2001,14:02,256.69,256.69,256.69,256.69,218
10/23/2001,14:05,255.96,255.96,255.96,255.96,1526
10/23/2001,14:06,255.96,255.96,255.96,255.96,654
10/23/2001,14:08,255.55,255.55,255.5,255.5,2202
10/23/2001,14:09,255.32,255.32,255.32,255.32,22
10/23/2001,14:10,255.5,255.5,255.5,255.5,1090
10/23/2001,14:11,255.5,255.5,255.5,255.5,2180
10/23/2001,14:12,255.36,255.36,255.36,255.36,589
10/23/2001,14:13,255.36,255.36,255.36,255.36,109
10/23/2001,14:15,255.5,255.5,255.5,255.5,1090
10/23/2001,14:19,255.68,255.68,255.27,255.36,2267
10/23/2001,14:20,255.04,255.04,255.04,255.04,109
10/23/2001,14:23,253.94,253.94,253.89,253.89,3052
10/23/2001,14:24,253.76,253.76,253.67,253.67,2725
10/23/2001,14:25,253.89,253.89,253.89,253.89,65
10/23/2001,14:27,254.4,254.4,254.4,254.4,65
10/23/2001,14:32,254.72,254.72,254.12,254.12,3357
10/23/2001,14:34,254.12,254.12,254.12,254.12,2180
10/23/2001,14:35,253.99,253.99,253.99,253.99,218
10/23/2001,14:37,254.72,254.72,254.03,254.03,131
10/23/2001,14:39,255.04,255.04,255.04,255.04,10900
10/23/2001,14:42,254.31,254.31,254.31,254.31,872
10/23/2001,14:44,254.4,254.4,254.4,254.4,44
10/23/2001,14:46,254.58,254.58,254.58,254.58,65
10/23/2001,14:47,254.12,254.12,254.12,254.12,2180
10/23/2001,14:50,254.31,254.31,254.31,254.31,22
10/23/2001,14:54,254.81,254.95,254.81,254.95,174
10/23/2001,14:59,255,255,255,255,196
10/23/2001,15:01,254.12,254.12,254.12,254.12,2245
10/23/2001,15:17,253.53,253.53,253.53,253.53,22
10/23/2001,15:19,254.49,254.49,253.67,253.67,5472
10/23/2001,15:20,253.8,253.8,253.67,253.67,218
10/23/2001,15:21,253.71,253.71,253.71,253.71,436
10/23/2001,15:31,253.44,253.44,253.44,253.44,109
10/23/2001,15:32,253.44,253.44,253.44,253.44,109
10/23/2001,15:38,253.67,253.67,253.67,253.67,1090
10/23/2001,15:42,254.12,254.12,254.12,254.12,22
10/23/2001,15:44,254.26,254.26,254.08,254.08,87
10/23/2001,15:48,254.08,254.08,254.08,254.08,218
10/23/2001,15:50,254.45,254.45,254.45,254.45,44
10/23/2001,15:51,253.67,253.67,253.67,253.67,44
10/23/2001,15:55,254.35,254.35,254.35,254.35,22
10/24/2001,09:35,252.29,252.43,252.29,252.43,2725
10/24/2001,09:36,250.18,250.18,249.54,249.54,545
10/24/2001,09:37,248.99,248.99,248.99,248.99,22
10/24/2001,09:38,248.85,248.85,248.85,248.85,1090
10/24/2001,09:39,248.85,248.85,248.85,248.85,1591
10/24/2001,09:41,247.7,247.75,247.66,247.75,349
10/24/2001,09:42,247.34,247.34,247.34,247.34,44
10/24/2001,09:44,247.24,247.75,247.24,247.29,6889
10/24/2001,09:45,247.79,247.84,247.79,247.84,3379
10/24/2001,09:46,247.93,247.93,247.93,247.93,5450
10/24/2001,09:48,248.39,248.39,248.39,248.39,654
10/24/2001,09:49,248.44,248.44,248.25,248.25,240
10/24/2001,09:51,248.21,248.21,248.21,248.21,327
10/24/2001,09:59,249.58,249.58,249.58,249.58,218
10/24/2001,10:00,249.17,249.17,248.44,248.44,218
10/24/2001,10:01,250.09,250.09,250.09,250.09,109
10/24/2001,10:02,250.91,250.91,250.91,250.91,22
10/24/2001,10:03,251.14,251.14,251.14,251.14,44
10/24/2001,10:04,251.01,251.14,251.01,251.14,1264
10/24/2001,10:05,251.01,251.01,251.01,251.01,65
10/24/2001,10:08,250,250,248.9,248.9,1308
10/24/2001,10:13,248.39,248.39,248.39,248.39,109
10/24/2001,10:15,247.79,247.89,247.79,247.89,44
10/24/2001,10:17,248.76,248.76,248.76,248.76,327
10/24/2001,10:18,248.76,248.76,248.76,248.76,327
10/24/2001,10:20,248.16,248.16,248.16,248.16,22
10/24/2001,10:23,247.84,248.16,247.84,248.16,131
10/24/2001,10:24,247.75,247.75,247.66,247.66,153
10/24/2001,10:28,247.89,247.89,247.89,247.89,2180
10/24/2001,10:30,247.01,247.01,247.01,247.01,44
10/24/2001,10:32,247.52,247.52,247.52,247.52,109
10/24/2001,10:34,247.24,247.24,247.24,247.24,44
10/24/2001,10:35,248.39,248.39,248.39,248.39,218
10/24/2001,10:38,248.34,248.34,248.34,248.34,22
10/24/2001,10:39,248.34,248.34,248.07,248.07,153
10/24/2001,10:40,247.98,247.98,247.98,247.98,109
10/24/2001,10:41,248.12,248.12,248.12,248.12,654
10/24/2001,10:42,248.85,249.03,248.85,249.03,44
10/24/2001,10:48,248.16,248.16,248.16,248.16,131
10/24/2001,10:51,248.25,248.25,248.25,248.25,44
10/24/2001,11:01,247.2,247.2,247.2,247.2,763
10/24/2001,11:07,247.7,247.7,247.7,247.7,218
10/24/2001,11:08,246.78,246.78,246.78,246.78,65
10/24/2001,11:14,246.88,246.88,246.78,246.78,480
10/24/2001,11:15,246.56,246.56,246.33,246.33,131
10/24/2001,11:16,247.06,247.06,246.56,246.56,11009
10/24/2001,11:18,246.05,246.1,246.05,246.1,501
10/24/2001,11:20,245.5,245.5,245.5,245.5,5450
10/24/2001,11:21,246.23,246.23,246.23,246.23,1853
10/24/2001,11:23,246.23,246.23,245.5,245.5,5472
10/24/2001,11:24,246.28,246.28,246.28,246.28,109
10/24/2001,11:34,246.19,246.19,246.19,246.19,109
10/24/2001,11:37,246.6,246.6,245.87,245.87,12862
10/24/2001,11:41,246.37,246.37,246.37,246.37,22
10/24/2001,11:47,247.2,247.84,247.2,247.84,262
10/24/2001,11:48,247.34,247.34,246.97,246.97,392
10/24/2001,11:49,247.01,247.01,247.01,247.01,218
10/24/2001,11:53,247.93,247.93,247.93,247.93,3270
10/24/2001,12:15,247.43,247.43,247.43,247.43,65
10/24/2001,12:31,247.56,247.56,247.56,247.56,349
10/24/2001,12:42,247.15,247.24,247.15,247.24,153
10/24/2001,12:49,247.2,247.2,247.2,247.2,44
10/24/2001,12:51,246.78,246.78,246.78,246.78,44
10/24/2001,12:52,246.69,246.69,246.69,246.69,937
10/24/2001,12:54,246.83,246.83,246.83,246.83,218
10/24/2001,12:55,246.69,246.69,246.69,246.69,1112
10/24/2001,13:02,246.56,246.56,246.56,246.56,1090
10/24/2001,13:03,246.33,246.33,246.33,246.33,1526
10/24/2001,13:06,246.56,246.56,246.56,246.56,1068
10/24/2001,13:08,247.01,247.01,246.56,246.56,1155
10/24/2001,13:09,246.56,246.56,246.56,246.56,44
10/24/2001,13:10,246.42,246.42,246.42,246.42,22
10/24/2001,13:12,246.51,246.56,246.51,246.56,436
10/24/2001,13:14,246.56,246.56,246.56,246.56,872
10/24/2001,13:18,247.01,247.01,247.01,247.01,327
10/24/2001,13:19,247.01,247.01,247.01,247.01,218
10/24/2001,13:21,246.42,246.42,246.42,246.42,22
10/24/2001,13:23,246.65,246.65,246.65,246.65,2180
10/24/2001,13:27,246.33,246.33,246.33,246.33,1526
10/24/2001,13:30,246.33,246.33,246.1,246.1,3924
10/24/2001,13:31,246.1,246.1,245.87,245.87,2725
10/24/2001,13:32,246.1,246.1,246.1,246.1,218
10/24/2001,13:36,245.87,245.87,245.87,245.87,44
10/24/2001,13:37,245.64,245.64,245.59,245.59,87
10/24/2001,13:38,245.41,245.41,245.41,245.41,2638
10/24/2001,13:39,245.82,245.82,245.82,245.82,22
10/24/2001,13:40,245.18,245.18,245.18,245.18,109
10/24/2001,13:41,244.63,244.63,244.63,244.63,436
10/24/2001,13:44,244.4,245.5,244.4,245.5,87
10/24/2001,13:48,245.04,245.04,245.04,245.04,218
10/24/2001,13:54,245.87,245.87,245.87,245.87,65
10/24/2001,13:55,246.65,246.65,246.65,246.65,22
10/24/2001,13:59,246.83,246.83,246.83,246.83,240
10/24/2001,14:00,247.2,247.93,247.2,247.93,4687
10/24/2001,14:01,248.16,250.87,248.16,250.87,22127
10/24/2001,14:02,251.14,251.14,251.14,251.14,872
10/24/2001,14:03,250.64,252.2,250.64,252.2,2616
10/24/2001,14:04,252.29,252.29,252.29,252.29,2616
10/24/2001,14:05,252.75,252.75,252.75,252.75,131
10/24/2001,14:08,252.75,253.21,252.75,253.21,3292
10/24/2001,14:10,253.02,253.02,253.02,253.02,218
10/24/2001,14:12,252.89,252.89,252.89,252.89,327
10/24/2001,14:14,252.52,253.21,252.52,253.21,4142
10/24/2001,14:15,253.02,253.02,253.02,253.02,218
10/24/2001,14:19,252.34,252.34,252.34,252.34,218
10/24/2001,14:24,252.38,252.38,252.38,252.38,218
10/24/2001,14:26,252.75,253.21,252.75,253.21,44
10/24/2001,14:31,252.75,252.75,252.75,252.75,44
10/24/2001,14:34,253.21,253.21,253.21,253.21,218
10/24/2001,14:37,254.49,254.49,253.89,253.89,392
10/24/2001,14:38,254.45,254.45,254.45,254.45,44
10/24/2001,14:46,251.46,251.46,251.46,251.46,44
10/24/2001,14:55,252.43,252.43,252.43,252.43,22
10/24/2001,14:56,252.43,252.43,252.43,252.43,22
10/24/2001,15:00,253.34,253.34,253.34,253.34,44
10/24/2001,15:01,253.48,253.48,253.48,253.48,240
10/24/2001,15:07,253.62,253.62,253.62,253.62,218
10/24/2001,15:08,253.44,253.44,253.44,253.44,327
10/24/2001,15:20,251.97,251.97,251.97,251.97,22
10/24/2001,15:25,250.68,250.68,250.68,250.68,1090
10/24/2001,15:26,250.68,250.68,250.68,250.68,218
10/24/2001,15:28,250.68,250.68,250.68,250.68,1090
10/24/2001,15:31,251.01,251.01,251.01,251.01,654
10/24/2001,15:35,251.14,251.14,251.14,251.14,44
10/24/2001,15:38,251.14,251.14,251.14,251.14,2180
10/24/2001,15:40,251.01,251.01,251.01,251.01,436
10/24/2001,15:41,251.01,251.01,251.01,251.01,654
10/24/2001,15:42,250.78,250.78,250.78,250.78,5450
10/24/2001,15:43,251.14,251.14,251.14,251.14,109
10/24/2001,15:53,250.78,250.78,250.78,250.78,22
10/24/2001,15:54,251.83,251.83,251.83,251.83,153
10/25/2001,09:34,248.99,248.99,248.99,248.99,131
10/25/2001,09:36,252.2,252.61,252.2,252.61,458
10/25/2001,09:37,252.7,253.21,248.99,253.21,240
10/25/2001,09:38,253.57,253.57,253.57,253.57,44
10/25/2001,09:41,254.58,254.58,254.58,254.58,1526
10/25/2001,09:42,254.58,254.58,254.58,254.58,1090
10/25/2001,09:43,255.96,255.96,255.82,255.82,240
10/25/2001,09:46,254.58,254.58,254.58,254.58,44
10/25/2001,09:47,256.1,256.1,256.1,256.1,218
10/25/2001,09:48,254.9,254.9,254.9,254.9,218
10/25/2001,09:49,255.09,255.09,255.09,255.09,218
10/25/2001,09:50,255.73,255.73,255.73,255.73,3466
10/25/2001,09:53,256.37,256.37,256.37,256.37,65
10/25/2001,09:57,255.13,255.13,255.13,255.13,218
10/25/2001,09:59,255.36,255.36,255.36,255.36,218
10/25/2001,10:04,255.59,255.73,255.59,255.73,654
10/25/2001,10:07,254.86,254.86,254.86,254.86,218
10/25/2001,10:11,255.5,255.5,255.5,255.5,218
10/25/2001,10:15,256.88,256.88,256.88,256.88,109
10/25/2001,10:16,257.56,257.56,257.56,257.56,22
10/25/2001,10:20,257.56,257.56,257.11,257.11,4469
10/25/2001,10:24,257.47,257.47,257.47,257.47,109
10/25/2001,10:28,258.48,258.48,258.48,258.48,1090
10/25/2001,10:31,257.79,257.79,257.79,257.79,218
10/25/2001,10:32,258.12,258.12,258.12,258.12,22
10/25/2001,10:38,256.92,256.92,256.92,256.92,218
10/25/2001,10:44,258.25,258.25,258.25,258.25,44
10/25/2001,10:45,258.07,258.07,258.07,258.07,44
10/25/2001,10:46,257.34,257.34,257.11,257.11,5668
10/25/2001,10:47,257.24,257.24,256.78,256.78,3052
10/25/2001,10:52,257.11,257.11,257.11,257.11,2202
10/25/2001,10:53,258.12,258.12,258.12,258.12,8720
10/25/2001,10:56,259.12,259.17,259.12,259.17,1809
10/25/2001,10:57,259.17,259.17,259.17,259.17,1090
10/25/2001,11:03,258.71,258.71,258.71,258.71,153
10/25/2001,11:04,259.54,259.54,259.54,259.54,109
10/25/2001,11:10,257.7,257.7,257.7,257.7,218
10/25/2001,11:16,257.52,257.52,257.52,257.52,22
10/25/2001,11:19,257.79,258.02,257.79,258.02,7826
10/25/2001,11:20,258.02,258.02,257.7,257.7,523
10/25/2001,11:34,258.71,258.71,258.71,258.71,44
10/25/2001,11:35,258.71,258.71,258.71,258.71,283
10/25/2001,11:37,258.21,258.21,258.21,258.21,1657
10/25/2001,11:38,258.99,258.99,258.99,258.99,44
10/25/2001,11:51,258.62,258.62,258.62,258.62,327
10/25/2001,11:52,258.02,258.02,258.02,258.02,2180
10/25/2001,11:54,257.79,257.79,257.79,257.79,109
10/25/2001,11:55,258.25,258.25,258.25,258.25,1526
10/25/2001,11:59,258.39,258.39,258.39,258.39,22
10/25/2001,12:03,258.39,258.48,258.39,258.48,3488
10/25/2001,12:04,257.79,257.79,257.79,257.79,44
10/25/2001,12:05,258.62,258.62,258.62,258.62,87
10/25/2001,12:08,259.17,259.17,259.17,259.17,7630
10/25/2001,12:10,258.71,258.71,258.71,258.71,2180
10/25/2001,12:11,259.17,259.17,259.17,259.17,2180
10/25/2001,12:15,259.4,259.4,259.4,259.4,44
10/25/2001,12:18,259.63,259.63,258.71,258.71,676
10/25/2001,12:26,259.17,259.17,259.17,259.17,436
10/25/2001,12:30,259.63,259.63,259.63,259.63,1090
10/25/2001,12:35,259.67,259.67,259.67,259.67,44
10/25/2001,12:43,261.37,262.01,261.37,262.01,436
10/25/2001,12:46,260.5,260.5,260.5,260.5,218
10/25/2001,12:49,261.37,261.37,261.37,261.37,22
10/25/2001,12:51,260.45,260.45,260.45,260.45,1090
10/25/2001,12:52,259.9,259.9,259.9,259.9,109
10/25/2001,12:53,260.09,260.09,259.95,259.95,131
10/25/2001,13:09,263.02,263.02,263.02,263.02,65
10/25/2001,13:10,263.11,263.11,263.11,263.11,218
10/25/2001,13:11,263.11,263.11,263.11,263.11,436
10/25/2001,13:12,263.48,263.76,263.48,263.76,2834
10/25/2001,13:13,264.31,264.31,262.84,262.84,65
10/25/2001,13:19,262.84,262.84,262.84,262.84,218
10/25/2001,13:20,263.21,263.21,263.21,263.21,436
10/25/2001,13:23,262.84,262.84,262.84,262.84,109
10/25/2001,13:25,262.61,262.61,262.61,262.61,545
10/25/2001,13:31,262.15,262.15,262.15,262.15,218
10/25/2001,13:34,262.43,262.43,262.43,262.43,1090
10/25/2001,13:35,262.29,262.29,262.29,262.29,2180
10/25/2001,13:36,263.02,263.02,263.02,263.02,109
10/25/2001,13:37,262.15,262.15,262.15,262.15,2180
10/25/2001,13:42,262.7,262.7,262.7,262.7,436
10/25/2001,13:45,262.61,262.61,262.61,262.61,2180
10/25/2001,13:51,264.22,264.22,263.76,263.76,654
10/25/2001,13:56,264.72,264.72,264.72,264.72,109
10/25/2001,13:58,263.8,263.8,263.8,263.8,109
10/25/2001,14:01,263.76,263.76,263.76,263.76,218
10/25/2001,14:02,264.26,264.45,264.26,264.45,327
10/25/2001,14:03,264.77,265.59,264.77,265.59,87
10/25/2001,14:04,264.9,265.59,264.9,265.59,327
10/25/2001,14:06,265.73,265.82,265.73,265.82,3270
10/25/2001,14:07,266.05,266.05,266.05,266.05,3292
10/25/2001,14:10,265.96,265.96,265.96,265.96,109
10/25/2001,14:11,265.5,265.5,265.5,265.5,21800
10/25/2001,14:20,264.54,264.54,264.54,264.54,218
10/25/2001,14:24,265.87,265.87,265.73,265.73,44
10/25/2001,14:26,265.59,265.59,265.59,265.59,676
10/25/2001,14:27,265.64,265.64,265.64,265.64,654
10/25/2001,14:28,266.05,266.05,266.05,266.05,218
10/25/2001,14:31,266.05,266.05,266.05,266.05,436
10/25/2001,14:33,266.33,266.33,266.33,266.33,109
10/25/2001,14:35,266.05,266.05,266.05,266.05,1090
10/25/2001,14:38,266.05,266.05,266.05,266.05,4534
10/25/2001,14:44,266.92,266.92,266.92,266.92,22
10/25/2001,14:46,266.97,266.97,266.97,266.97,458
10/25/2001,14:49,267.11,267.2,267.11,267.2,1831
10/25/2001,14:50,267.11,267.2,267.11,267.15,480
10/25/2001,14:51,267.15,267.15,267.15,267.15,654
10/25/2001,14:53,267.11,267.11,267.11,267.11,22
10/25/2001,14:57,267.75,267.75,267.75,267.75,109
10/25/2001,14:59,267.43,267.43,267.43,267.43,1482
10/25/2001,15:00,267.7,267.7,267.7,267.7,109
10/25/2001,15:01,267.43,267.98,267.43,267.98,545
10/25/2001,15:02,267.75,267.75,267.75,267.75,109
10/25/2001,15:04,267.98,267.98,267.98,267.98,109
10/25/2001,15:06,268.11,268.11,268.11,268.11,44
10/25/2001,15:09,267.66,267.66,267.52,267.52,283
10/25/2001,15:10,267.89,267.89,267.52,267.52,2224
10/25/2001,15:11,267.93,267.93,267.93,267.93,44
10/25/2001,15:13,267.89,267.89,267.52,267.52,785
10/25/2001,15:14,267.98,267.98,267.93,267.93,174
10/25/2001,15:15,267.98,267.98,267.98,267.98,131
10/25/2001,15:17,268.44,268.44,268.44,268.44,436
10/25/2001,15:18,269.03,269.03,269.03,269.03,3706
10/25/2001,15:19,269.31,269.45,269.31,269.45,174
10/25/2001,15:21,269.49,269.72,269.08,269.72,850
10/25/2001,15:22,269.08,269.08,269.08,269.08,22
10/25/2001,15:23,269.72,269.72,269.45,269.45,5668
10/25/2001,15:24,269.72,269.72,268.62,268.62,5276
10/25/2001,15:26,269.45,269.45,269.45,269.45,218
10/25/2001,15:27,270.04,270.04,270.04,270.04,2812
10/25/2001,15:28,269.95,270.04,269.95,270.04,436
10/25/2001,15:29,270.32,270.32,270.32,270.32,2725
10/25/2001,15:30,270.13,270.13,270.13,270.13,65
10/25/2001,15:32,270.13,270.13,270.13,270.13,1526
10/25/2001,15:34,269.4,269.4,269.4,269.4,218
10/25/2001,15:37,269.4,269.4,268.8,268.8,153
10/25/2001,15:38,269.86,269.86,269.86,269.86,22
10/25/2001,15:40,269.86,269.86,269.86,269.86,22
10/25/2001,15:46,269.17,269.17,269.17,269.17,218
10/25/2001,15:52,270.09,270.09,270.09,270.09,22
10/25/2001,15:54,269.95,269.95,269.95,269.95,153
10/25/2001,15:56,270.09,270.64,270.09,270.64,305
10/25/2001,15:57,269.72,269.72,269.72,269.72,1090
10/25/2001,15:59,270.64,270.64,270.64,270.64,327
10/26/2001,09:38,270.64,270.64,270.64,270.64,12317
10/26/2001,09:39,270.64,270.64,270.64,270.64,109
10/26/2001,09:40,271.78,271.78,271.78,271.78,218
10/26/2001,09:42,273.85,275.22,273.85,275.22,2551
10/26/2001,09:43,277.24,277.24,277.24,277.24,109
10/26/2001,09:44,277.15,277.15,277.15,277.15,436
10/26/2001,09:45,277.15,278.3,277.15,278.3,480
10/26/2001,09:46,278.76,278.76,277.7,277.7,567
10/26/2001,09:48,278.34,279.08,278.34,279.08,436
10/26/2001,09:50,279.81,279.81,279.26,279.26,1134
10/26/2001,09:52,280.27,280.27,280.27,280.27,22
10/26/2001,09:53,280.5,281.65,280.5,281.42,872
10/26/2001,09:54,281,281,281,281,22
10/26/2001,09:55,282.79,283.48,282.79,283.48,763
10/26/2001,09:56,283.48,284.17,283.48,284.17,436
10/26/2001,09:57,284.17,285.55,284.17,285.55,87
10/26/2001,09:58,286.1,286.1,285.55,285.55,5494
10/26/2001,09:59,284.44,285.09,284.08,285.09,12601
10/26/2001,10:01,283.62,284.31,283.62,283.71,392
10/26/2001,10:02,283.34,284.4,283.34,283.62,1352
10/26/2001,10:03,284.17,284.17,284.17,284.17,4578
10/26/2001,10:04,284.17,284.44,283.8,284.44,6780
10/26/2001,10:08,284.08,284.31,283.94,284.31,10944
10/26/2001,10:10,284.4,284.4,283.34,284.4,262
10/26/2001,10:11,284.31,284.31,284.31,284.31,109
10/26/2001,10:12,283.48,284.4,283.48,283.67,610
10/26/2001,10:13,284.31,284.4,283.21,283.21,1025
10/26/2001,10:14,283.21,283.34,283.21,283.34,327
10/26/2001,10:15,283.25,284.17,283.25,284.17,153
10/26/2001,10:16,283.11,283.99,283.11,283.99,65
10/26/2001,10:17,283.94,283.94,283.94,283.94,436
10/26/2001,10:18,283.16,283.16,283.16,283.16,44
10/26/2001,10:19,282.66,282.66,282.2,282.2,7674
10/26/2001,10:21,282.11,282.11,282.11,282.11,436
10/26/2001,10:22,282.2,282.2,282.11,282.11,11009
10/26/2001,10:23,283.02,283.02,282.47,282.47,65
10/26/2001,10:24,282.33,283.71,282.33,283.11,5450
10/26/2001,10:25,283.02,283.02,283.02,283.02,436
10/26/2001,10:27,283.53,283.53,282.52,282.52,240
10/26/2001,10:28,282.43,282.43,282.43,282.43,22
10/26/2001,10:29,282.38,282.38,282.33,282.33,65
10/26/2001,10:30,282.11,282.56,282.11,282.56,1003
10/26/2001,10:31,281.65,281.74,281.65,281.65,7042
10/26/2001,10:32,281.42,281.97,281.42,281.97,131
10/26/2001,10:33,281.83,281.83,281.19,281.19,5494
10/26/2001,10:34,281.42,281.42,281.42,281.42,22
10/26/2001,10:35,280.64,280.82,280.64,280.82,567
10/26/2001,10:36,280.41,280.41,280.41,280.41,22
10/26/2001,10:39,280.27,280.36,280.27,280.36,545
10/26/2001,10:40,280.5,280.5,280.5,280.5,22
10/26/2001,10:41,280.18,280.18,280.18,280.18,283
10/26/2001,10:42,279.81,279.81,279.81,279.81,371
10/26/2001,10:43,279.72,279.9,279.35,279.35,894
10/26/2001,10:45,278.57,278.57,278.57,278.57,1417
10/26/2001,10:48,279.81,280.5,279.81,280.5,174
10/26/2001,10:49,279.81,279.81,279.81,279.81,3270
10/26/2001,10:50,279.86,280.78,279.86,280.78,567
10/26/2001,10:51,280,280.09,280,280.09,2202
10/26/2001,10:52,280.5,280.5,280.5,280.5,2834
10/26/2001,10:53,280.5,280.5,280.5,280.5,218
10/26/2001,10:56,279.81,279.81,279.81,279.81,5450
10/26/2001,10:58,279.81,279.81,279.81,279.81,2180
10/26/2001,10:59,280,280,280,280,22
10/26/2001,11:00,280.73,280.96,280.73,280.96,2420
10/26/2001,11:02,281.23,281.23,281.23,281.23,22
10/26/2001,11:04,281.37,281.37,281.37,281.37,22
10/26/2001,11:05,281.42,282.01,281.42,282.01,2202
10/26/2001,11:06,282.2,282.2,282.2,282.2,44
10/26/2001,11:07,281.46,281.46,281.46,281.46,22
10/26/2001,11:09,281.42,281.42,281.42,281.42,109
10/26/2001,11:14,280.55,280.55,280.55,280.55,65
10/26/2001,11:15,280.73,280.73,280.73,280.73,2180
10/26/2001,11:19,281.1,281.1,281.1,281.1,44
10/26/2001,11:21,280.36,280.36,280.36,280.36,44
10/26/2001,11:22,280.36,280.36,280.09,280.09,153
10/26/2001,11:24,279.81,279.81,279.67,279.67,1112
10/26/2001,11:26,280.04,280.04,280.04,280.04,2202
10/26/2001,11:29,280.22,280.22,280.22,280.22,44
10/26/2001,11:38,279.81,279.81,279.81,279.81,22
10/26/2001,11:42,278.53,278.53,278.53,278.53,4622
10/26/2001,11:43,279.45,279.45,278.48,278.48,218
10/26/2001,11:45,278.62,278.62,278.62,278.62,109
10/26/2001,11:50,278.8,278.8,278.8,278.8,22
10/26/2001,11:51,278.89,278.89,278.89,278.89,218
10/26/2001,11:57,279.12,279.12,279.12,279.12,6540
10/26/2001,12:00,279.81,279.86,279.81,279.86,1286
10/26/2001,12:01,280.09,280.09,280,280,44
10/26/2001,12:05,279.72,279.72,279.17,279.17,305
10/26/2001,12:10,279.72,279.72,279.72,279.72,44
10/26/2001,12:25,279.81,279.81,279.81,279.81,1090
10/26/2001,12:38,279.81,279.81,279.81,279.81,109
10/26/2001,12:43,279.81,279.81,279.81,279.81,22
10/26/2001,12:44,280.04,280.04,280.04,280.04,65
10/26/2001,12:50,280.18,280.18,279.54,279.54,436
10/26/2001,12:55,280.27,280.27,280.27,280.27,1090
10/26/2001,12:57,279.77,279.77,279.77,279.77,22
10/26/2001,12:59,280.22,280.22,280.22,280.22,218
10/26/2001,13:01,280.41,280.41,280.41,280.41,218
10/26/2001,13:03,280.87,280.87,280.87,280.87,4360
10/26/2001,13:04,280.91,280.91,280.91,280.91,131
10/26/2001,13:05,280.96,281,280.5,281,283
10/26/2001,13:06,280.82,281,280.55,280.82,218
10/26/2001,13:07,280.5,280.5,280.5,280.5,109
10/26/2001,13:08,280.41,280.41,280.41,280.41,109
10/26/2001,13:11,280.32,280.36,280.32,280.36,414
10/26/2001,13:12,280.36,280.36,280.36,280.36,109
10/26/2001,13:14,280.32,280.32,280.32,280.32,44
10/26/2001,13:19,280.41,280.41,280.41,280.41,218
10/26/2001,13:21,280.55,280.55,280.55,280.55,109
10/26/2001,13:22,280.27,280.27,280.27,280.27,109
10/26/2001,13:23,280.32,280.32,280.32,280.32,22
10/26/2001,13:32,280.27,280.27,280.27,280.27,44
10/26/2001,13:33,280.18,280.18,280.18,280.18,872
10/26/2001,13:38,280.36,280.36,279.58,279.58,65
10/26/2001,13:41,279.81,279.81,279.81,279.81,436
10/26/2001,13:52,279.58,279.58,279.58,279.58,22
10/26/2001,13:55,279.08,279.08,279.08,279.08,22
10/26/2001,13:56,279.12,279.12,279.12,279.12,654
10/26/2001,14:00,279.35,279.35,279.35,279.35,5450
10/26/2001,14:01,279.12,279.12,279.12,279.12,109
10/26/2001,14:02,279.03,279.03,278.76,278.76,218
10/26/2001,14:03,279.63,279.63,279.63,279.63,2180
10/26/2001,14:05,280.32,280.32,280.32,280.32,65
10/26/2001,14:18,279.81,279.81,279.81,279.81,44
10/26/2001,14:19,280.36,280.36,280.36,280.36,109
10/26/2001,14:22,279.81,279.81,279.81,279.81,22
10/26/2001,14:24,280.41,280.41,280.41,280.41,22
10/26/2001,14:32,279.81,279.81,279.81,279.81,174
10/26/2001,14:33,279.81,279.81,279.81,279.81,22
10/26/2001,14:35,280.45,280.45,280.41,280.41,109
10/26/2001,14:37,280.45,280.45,280.45,280.45,174
10/26/2001,14:41,280.73,280.82,280.73,280.82,218
10/26/2001,14:46,280.87,280.87,280.87,280.87,3270
10/26/2001,14:48,281.14,281.14,281.14,281.14,153
10/26/2001,14:53,280.73,280.73,280.73,280.73,10900
10/26/2001,14:54,281,281,281,281,22
10/26/2001,14:55,280.36,280.36,280.36,280.36,1090
10/26/2001,15:01,281.19,281.19,281.19,281.19,2725
10/26/2001,15:03,280.5,280.5,280.5,280.5,218
10/26/2001,15:15,281.65,281.65,281.65,281.65,763
10/26/2001,15:16,281.88,281.88,281.65,281.65,567
10/26/2001,15:18,282.11,282.24,282.11,282.24,218
10/26/2001,15:19,281.69,281.69,281.69,281.69,22
10/26/2001,15:21,282.33,282.33,282.33,282.33,1090
10/26/2001,15:24,282.7,282.7,282.7,282.7,174
10/26/2001,15:29,282.66,282.75,282.66,282.75,240
10/26/2001,15:31,283.02,283.02,283.02,283.02,22
10/26/2001,15:32,282.93,282.93,282.93,282.93,44
10/26/2001,15:34,282.93,282.93,282.93,282.93,10900
10/26/2001,15:36,283.25,283.25,283.25,283.25,22
10/26/2001,15:38,283.02,283.25,283.02,283.21,7652
10/26/2001,15:43,282.84,282.84,282.84,282.84,22
10/26/2001,15:44,283.48,283.48,283.48,283.48,218
10/26/2001,15:45,283.85,283.89,283.85,283.89,87
10/26/2001,15:49,282.79,282.79,282.79,282.79,65
10/26/2001,15:50,282.75,282.75,282.75,282.75,65
10/26/2001,15:51,283.25,283.25,283.25,283.25,10900
10/26/2001,15:52,283.25,283.25,282.66,282.66,11118
10/26/2001,15:53,282.66,283.25,282.66,282.66,654
10/26/2001,15:54,282.61,282.61,282.61,282.61,523
10/26/2001,15:55,282.66,282.66,282.66,282.66,218
10/26/2001,15:57,282.66,283.02,282.66,283.02,5472
10/26/2001,15:59,282.79,283.48,282.79,283.48,349
10/29/2001,09:36,283.85,283.85,283.85,283.85,392
10/29/2001,09:37,282.79,282.79,282.79,282.79,218
10/29/2001,09:38,282.56,282.56,280.73,280.73,29430
10/29/2001,09:39,282.75,282.75,279.08,279.08,1112
10/29/2001,09:40,279.08,279.08,279.08,279.08,22
10/29/2001,09:41,278.71,278.71,278.71,278.71,2180
10/29/2001,09:42,280.45,280.45,279.9,279.9,327
10/29/2001,09:43,279.35,279.35,279.22,279.22,392
10/29/2001,09:44,280.27,280.27,280.27,280.27,109
10/29/2001,09:45,280.73,280.73,280.73,280.73,218
10/29/2001,09:49,282.11,283.25,282.11,283.25,70742
10/29/2001,09:51,284.17,285.55,284.17,285.55,937
10/29/2001,09:52,282.56,286.69,282.56,286.69,13712
10/29/2001,09:53,286.69,286.69,286.69,286.69,87
10/29/2001,09:54,286.69,286.69,286.69,286.69,436
10/29/2001,09:55,287.84,287.84,287.84,287.84,17440
10/29/2001,09:56,288.44,288.44,287.38,287.38,14061
10/29/2001,09:57,288.07,288.07,288.07,288.07,3052
10/29/2001,09:58,288.89,288.99,288.89,288.99,1199
10/29/2001,09:59,288.89,288.99,288.89,288.99,2551
10/29/2001,10:00,289.67,289.81,289.67,289.81,87
10/29/2001,10:01,289.67,289.81,288.3,288.99,11096
10/29/2001,10:02,288.89,288.89,287.75,288.89,392
10/29/2001,10:03,287.89,288.89,287.84,287.84,3728
10/29/2001,10:04,287.33,287.33,287.33,287.33,109
10/29/2001,10:06,288.3,288.3,288.3,288.3,13625
10/29/2001,10:07,287.84,287.84,287.84,287.84,2180
10/29/2001,10:08,287.15,287.15,287.15,287.15,87
10/29/2001,10:09,286.92,286.92,286.92,286.92,218
10/29/2001,10:10,288.02,288.02,288.02,288.02,22
10/29/2001,10:11,287.24,287.24,287.24,287.24,65
10/29/2001,10:12,288.07,288.07,287.93,287.93,327
10/29/2001,10:14,288.48,288.48,288.48,288.48,218
10/29/2001,10:18,288.76,288.99,288.76,288.99,13647
10/29/2001,10:19,288.53,288.53,288.53,288.53,109
10/29/2001,10:20,288.99,288.99,288.99,288.99,22
10/29/2001,10:21,288.99,288.99,288.99,288.99,4513
10/29/2001,10:22,288.99,288.99,288.99,288.99,2180
10/29/2001,10:24,288.94,288.94,288.94,288.94,22
10/29/2001,10:26,288.89,288.89,288.89,288.89,22
10/29/2001,10:27,287.52,287.52,287.52,287.52,22
10/29/2001,10:30,288.71,288.71,288.71,288.71,22
10/29/2001,10:31,288.02,288.02,288.02,288.02,109
10/29/2001,10:32,287.84,287.84,287.84,287.84,1090
10/29/2001,10:33,287.84,287.84,287.84,287.84,2071
10/29/2001,10:35,287.84,287.84,287.84,287.84,65
10/29/2001,10:38,287.06,287.06,287.06,287.06,218
10/29/2001,10:43,288.48,288.48,288.25,288.48,850
10/29/2001,10:44,289.08,289.08,289.08,289.08,22
10/29/2001,10:46,289.03,289.08,289.03,289.08,218
10/29/2001,10:48,288.53,288.53,288.53,288.53,14170
10/29/2001,10:49,289.31,289.31,289.31,289.31,218
10/29/2001,10:53,290.82,291.05,290.82,291.05,174
10/29/2001,10:54,291.23,291.28,291.23,291.28,763
10/29/2001,10:55,291.05,291.28,291.05,291.28,763
10/29/2001,11:02,290.09,290.09,289.81,289.81,131
10/29/2001,11:08,289.22,289.22,289.22,289.22,109
10/29/2001,11:11,289.44,289.44,289.44,289.44,13625
10/29/2001,11:13,288.34,288.94,288.34,288.94,283
10/29/2001,11:14,288.53,288.53,288.53,288.53,65
10/29/2001,11:15,288.07,288.07,288.07,288.07,262
10/29/2001,11:17,287.84,287.84,287.52,287.52,4360
10/29/2001,11:20,288.53,288.53,288.53,288.53,22
10/29/2001,11:23,288.48,288.48,288.48,288.48,44
10/29/2001,11:24,287.61,287.61,287.52,287.52,218
10/29/2001,11:25,287.98,287.98,287.98,287.98,8175
10/29/2001,11:26,287.38,287.38,287.38,287.38,44
10/29/2001,11:27,286.69,286.69,286.69,286.69,43710
10/29/2001,11:28,286.23,286.23,286.23,286.23,109
10/29/2001,11:29,284.86,284.86,284.86,284.86,218
10/29/2001,11:30,284.81,285.55,284.81,285.55,16568
10/29/2001,11:31,284.81,284.81,284.81,284.81,65
10/29/2001,11:32,284.17,285.73,284.17,284.58,283
10/29/2001,11:33,284.63,284.67,284.58,284.67,2289
10/29/2001,11:39,286.37,286.37,285.32,285.32,1155
10/29/2001,11:42,285.09,285.09,285.09,285.09,1090
10/29/2001,11:43,285,285,285,285,65
10/29/2001,11:45,285.09,285.09,284.54,284.54,5515
10/29/2001,11:46,285.5,285.5,285.5,285.5,65
10/29/2001,11:47,284.58,284.58,284.58,284.58,1090
10/29/2001,11:49,285.55,285.55,285.55,285.55,414
10/29/2001,11:55,284.81,284.81,284.81,284.81,22
10/29/2001,11:57,284.4,284.4,284.4,284.4,501
10/29/2001,12:00,285.09,285.09,284.4,284.4,1831
10/29/2001,12:01,285.09,285.09,285.09,285.09,1657
10/29/2001,12:04,285.22,285.22,285.22,285.22,22
10/29/2001,12:06,286.1,286.1,286.1,286.1,65
10/29/2001,12:07,286.28,286.28,286.28,286.28,436
10/29/2001,12:12,285.87,285.87,285.87,285.87,44
10/29/2001,12:20,285.27,285.27,285.27,285.27,44
10/29/2001,12:31,288.3,288.3,288.3,288.3,27250
10/29/2001,12:40,286.46,286.46,286.46,286.46,109
10/29/2001,12:43,286.6,286.6,286.6,286.6,109
10/29/2001,12:44,287.43,287.43,286.69,286.69,65
10/29/2001,12:46,287.33,287.38,287.33,287.38,65
10/29/2001,12:48,286.92,286.92,286.92,286.92,65
10/29/2001,12:50,286.69,286.69,286.28,286.28,44
10/29/2001,12:54,286.23,286.23,286.23,286.23,545
10/29/2001,12:55,286.69,286.69,286.28,286.28,174
10/29/2001,12:57,287.33,287.33,287.33,287.33,218
10/29/2001,12:58,288.07,288.07,288.07,288.07,22
10/29/2001,13:01,286.46,286.46,286.46,286.46,22
10/29/2001,13:02,287.15,287.15,287.15,287.15,44
10/29/2001,13:08,286.46,286.46,286.46,286.46,22
10/29/2001,13:25,286.23,286.23,286.23,286.23,174
10/29/2001,13:37,285.27,285.27,285.27,285.27,327
10/29/2001,13:38,285.27,285.27,284.95,284.95,87
10/29/2001,13:47,284.9,284.9,284.9,284.9,22
10/29/2001,13:50,284.9,284.9,284.9,284.9,22
10/29/2001,13:54,285,285,285,285,22
10/29/2001,13:57,285.5,285.5,285.32,285.32,131
10/29/2001,13:58,285.27,285.27,285.27,285.27,44
10/29/2001,14:01,285.13,285.13,285.13,285.13,22
10/29/2001,14:11,285.78,285.78,285.78,285.78,7630
10/29/2001,14:21,286,286,285.78,285.78,174
10/29/2001,14:23,284.95,284.95,284.95,284.95,436
10/29/2001,14:25,284.95,284.95,284.95,284.95,22
10/29/2001,14:26,284.95,284.95,284.95,284.95,22
10/29/2001,14:31,285.73,285.73,285.73,285.73,22
10/29/2001,14:33,286.6,286.6,286.6,286.6,22
10/29/2001,14:37,285.96,285.96,285.22,285.22,131
10/29/2001,14:38,285.13,285.13,285.13,285.13,87
10/29/2001,14:39,285.13,285.13,285.13,285.13,44
10/29/2001,14:41,285.09,285.09,285.09,285.09,1090
10/29/2001,14:43,285.55,285.55,285.55,285.55,44
10/29/2001,14:44,285.32,285.45,285.32,285.45,109
10/29/2001,14:46,285.13,285.13,285.13,285.13,436
10/29/2001,14:49,285.59,285.82,285.59,285.82,327
10/29/2001,14:50,285.22,285.22,285.22,285.22,44
10/29/2001,14:53,286.37,286.37,286.37,286.37,1090
10/29/2001,15:03,285.45,285.45,285.32,285.32,131
10/29/2001,15:04,286,286,285.68,285.68,589
10/29/2001,15:05,285.55,285.55,285.55,285.55,218
10/29/2001,15:07,285.45,285.5,285.45,285.5,501
10/29/2001,15:08,285.5,285.5,285.5,285.5,65
10/29/2001,15:11,285.22,285.22,285.22,285.22,545
10/29/2001,15:13,284.95,285.68,284.95,285.68,327
10/29/2001,15:14,284.9,285.64,284.9,285.64,65
10/29/2001,15:18,285,285,285,285,44
10/29/2001,15:21,285.68,285.68,285.68,285.68,22
10/29/2001,15:23,285.55,285.55,285.55,285.55,218
10/29/2001,15:25,285.5,285.55,285.5,285.55,153
10/29/2001,15:27,285.13,285.13,285.13,285.13,22
10/29/2001,15:32,284.86,284.86,284.86,284.86,44
10/29/2001,15:33,284.4,284.4,284.4,284.4,1090
10/29/2001,15:34,284.22,284.22,284.22,284.22,109
10/29/2001,15:35,284.17,284.4,284.08,284.4,5821
10/29/2001,15:36,284.54,284.54,284.4,284.4,10900
10/29/2001,15:38,284.17,284.17,284.17,284.17,65
10/29/2001,15:39,284.17,284.17,283.62,284.17,1722
10/29/2001,15:40,284.17,284.17,283.71,283.71,22193
10/29/2001,15:41,284.4,284.4,284.4,284.4,22
10/29/2001,15:45,283.34,283.34,283.21,283.21,1177
10/29/2001,15:46,283.71,283.71,283.25,283.25,6671
10/29/2001,15:48,283.34,283.34,283.02,283.02,18530
10/29/2001,15:50,283.02,283.02,283.02,283.02,4011
10/29/2001,15:51,282.66,282.89,282.66,282.89,1199
10/29/2001,15:52,283.11,283.11,283.02,283.02,1548
10/29/2001,15:54,282.66,282.79,282.66,282.79,7630
10/29/2001,15:55,282.33,282.33,282.33,282.33,1090
10/29/2001,15:56,282.56,282.61,282.56,282.61,458
10/29/2001,15:57,282.56,282.56,282.56,282.56,22
10/29/2001,15:58,282.52,282.52,282.11,282.11,2398
10/29/2001,15:59,282.11,282.43,282.11,282.11,2245
10/30/2001,09:38,276.21,276.21,276.21,276.21,6342
10/30/2001,09:40,275.24,275.29,275.24,275.29,3487
10/30/2001,09:41,275.43,275.43,272.99,272.99,458
10/30/2001,09:42,272.9,272.99,272.08,272.99,4686
10/30/2001,09:43,272.99,272.99,272.99,272.99,1635
10/30/2001,09:44,272.58,273.45,272.58,273.45,9176
10/30/2001,09:45,272.53,272.76,272.21,272.76,11334
10/30/2001,09:46,272.4,272.4,272.4,272.4,436
10/30/2001,09:47,272.49,272.49,272.21,272.21,4468
10/30/2001,09:48,271.94,271.94,271.94,271.94,1635
10/30/2001,09:49,272.26,272.26,271.94,271.94,872
10/30/2001,09:50,271.3,272.08,271.3,272.08,10941
10/30/2001,09:51,271.07,271.8,271.07,271.8,196
10/30/2001,09:52,270.7,271.16,270.7,271.16,327
10/30/2001,09:53,270.7,270.7,270.06,270.7,262
10/30/2001,09:54,270.06,270.75,270.06,270.75,1221
10/30/2001,09:55,270.61,270.61,270.24,270.24,327
10/30/2001,09:56,269.41,269.41,269.41,269.41,327
10/30/2001,09:57,269.41,269.46,269.41,269.46,371
10/30/2001,09:58,269.78,269.78,269.6,269.6,2201
10/30/2001,09:59,269.55,269.55,269.32,269.32,3291
10/30/2001,10:00,269.32,269.51,269.32,269.51,44
10/30/2001,10:01,268.41,268.41,268.41,268.41,1678
10/30/2001,10:02,268.68,268.68,268.68,268.68,436
10/30/2001,10:03,267.53,268.41,267.26,267.26,1417
10/30/2001,10:04,267.26,267.26,267.26,267.26,109
10/30/2001,10:05,267.17,267.17,267.17,267.17,22
10/30/2001,10:06,267.17,267.17,267.17,267.17,22
10/30/2001,10:07,267.49,267.49,267.49,267.49,131
10/30/2001,10:08,267.72,268.31,267.72,268.31,6037
10/30/2001,10:09,267.95,267.95,267.95,267.95,1090
10/30/2001,10:10,268.31,268.31,268.31,268.31,22
10/30/2001,10:12,268.41,268.41,268.41,268.41,5449
10/30/2001,10:14,267.95,268.27,267.72,267.72,5645
10/30/2001,10:15,267.72,267.72,267.72,267.72,5449
10/30/2001,10:16,268.08,268.08,268.08,268.08,14167
10/30/2001,10:17,267.95,267.95,267.95,267.95,2180
10/30/2001,10:18,267.21,267.21,267.21,267.21,65
10/30/2001,10:19,267.99,267.99,267.17,267.17,44
10/30/2001,10:20,267.26,267.26,267.17,267.17,915
10/30/2001,10:21,267.17,267.17,267.17,267.17,1744
10/30/2001,10:22,266.39,266.8,266.39,266.8,2397
10/30/2001,10:24,267.03,267.03,267.03,267.03,109
10/30/2001,10:25,267.49,267.49,267.07,267.07,174
10/30/2001,10:26,267.49,267.49,267.49,267.49,2180
10/30/2001,10:27,267.26,268.08,267.26,267.26,2267
10/30/2001,10:28,268.41,268.41,267.99,267.99,283
10/30/2001,10:29,267.95,268.41,267.95,268.41,1330
10/30/2001,10:30,267.21,267.21,267.21,267.21,109
10/30/2001,10:31,267.67,267.67,267.67,267.67,109
10/30/2001,10:32,267.67,267.67,267.67,267.67,327
10/30/2001,10:37,266.71,266.71,266.71,266.71,218
10/30/2001,10:38,266.48,266.48,266.48,266.48,109
10/30/2001,10:42,267.4,267.4,267.4,267.4,22
10/30/2001,10:45,266.85,268.13,266.85,267.95,174
10/30/2001,10:49,267.63,267.67,267.63,267.67,13077
10/30/2001,10:50,268.41,268.41,267.72,268.41,1330
10/30/2001,10:51,267.95,268.41,267.95,268.41,15257
10/30/2001,10:52,270.24,270.24,270.24,270.24,22
10/30/2001,10:55,270.7,270.7,270.29,270.29,21948
10/30/2001,10:56,270.84,270.84,270.84,270.84,22
10/30/2001,10:57,271.16,271.16,271.16,271.16,21795
10/30/2001,10:58,270.7,270.7,270.7,270.7,109
10/30/2001,11:00,270.24,270.24,270.24,270.24,44
10/30/2001,11:02,269.55,269.55,269.55,269.55,1090
10/30/2001,11:03,270.06,270.06,270.06,270.06,1090
10/30/2001,11:05,269.6,269.6,269.6,269.6,22
10/30/2001,11:08,269.55,269.55,269.55,269.55,109
10/30/2001,11:09,268.59,268.59,268.59,268.59,22
10/30/2001,11:10,269.23,269.23,268.63,268.63,3814
10/30/2001,11:13,268.59,268.59,268.59,268.59,44
10/30/2001,11:14,269,269,269,269,5449
10/30/2001,11:15,269.32,269.51,269.32,269.51,2289
10/30/2001,11:16,270.19,270.19,270.19,270.19,719
10/30/2001,11:17,271.16,271.16,271.16,271.16,218
10/30/2001,11:24,270.24,270.24,270.24,270.24,44
10/30/2001,11:26,270.42,270.42,270.42,270.42,109
10/30/2001,11:27,269.97,269.97,269.97,269.97,5449
10/30/2001,11:29,270.7,270.93,269.97,270.93,479
10/30/2001,11:32,270.19,270.19,270.19,270.19,22
10/30/2001,11:33,269.32,269.32,269.32,269.32,196
10/30/2001,11:37,269.46,269.46,269.46,269.46,109
10/30/2001,11:40,269.23,270.1,269.23,270.1,44
10/30/2001,11:47,269.74,269.74,269.74,269.74,44
10/30/2001,11:48,269.64,269.64,269.64,269.64,44
10/30/2001,11:50,269.55,269.55,269.32,269.32,545
10/30/2001,11:52,269.32,269.32,269.32,269.32,109
10/30/2001,11:56,269.32,269.32,269.32,269.32,218
10/30/2001,12:04,268.31,268.31,268.31,268.31,65
10/30/2001,12:05,268.36,268.36,268.36,268.36,44
10/30/2001,12:19,267.95,267.99,267.95,267.99,240
10/30/2001,12:22,268.41,268.41,268.41,268.41,218
10/30/2001,12:29,269.09,269.09,268.63,268.63,11116
10/30/2001,12:30,269.09,269.09,269.09,269.09,218
10/30/2001,12:33,268.73,268.73,268.73,268.73,65
10/30/2001,12:38,268.63,268.63,268.63,268.63,2180
10/30/2001,12:39,268.63,268.63,268.41,268.41,1983
10/30/2001,12:44,268.41,268.41,268.41,268.41,10680
10/30/2001,12:45,269.05,269.05,269.05,269.05,22
10/30/2001,12:53,269.46,269.46,269.46,269.46,22
10/30/2001,12:56,269.05,269.05,269.05,269.05,22
10/30/2001,12:57,269.32,269.32,269.32,269.32,2180
10/30/2001,12:59,268.82,268.82,268.82,268.82,44
10/30/2001,13:01,269.55,269.55,269.55,269.55,44
10/30/2001,13:03,270.42,270.42,270.42,270.42,218
10/30/2001,13:08,270.01,270.01,270.01,270.01,5449
10/30/2001,13:24,269.64,269.64,269.64,269.64,22
10/30/2001,13:33,270.19,270.19,270.19,270.19,22
10/30/2001,13:37,270.24,270.24,270.24,270.24,44
10/30/2001,13:40,269.51,269.51,269.51,269.51,22
10/30/2001,13:43,270.24,270.24,270.24,270.24,2136
10/30/2001,13:44,270.7,270.7,270.7,270.7,240
10/30/2001,13:46,270.61,270.61,270.61,270.61,3269
10/30/2001,13:48,270.15,270.7,270.06,270.06,2289
10/30/2001,13:58,269.51,269.51,269.51,269.51,109
10/30/2001,13:59,268.68,268.68,268.68,268.68,87
10/30/2001,14:01,268.73,268.73,268.73,268.73,479
10/30/2001,14:34,268.41,268.41,268.41,268.41,44
10/30/2001,14:35,268.18,268.18,267.99,267.99,11072
10/30/2001,14:44,268.18,268.18,268.18,268.18,10898
10/30/2001,14:50,268.18,268.18,268.18,268.18,10898
10/30/2001,14:53,268.18,268.18,268.18,268.18,5449
10/30/2001,14:54,267.67,267.67,267.67,267.67,65
10/30/2001,14:55,268.18,268.18,268.18,268.18,218
10/30/2001,14:59,267.95,267.95,267.95,267.95,872
10/30/2001,15:10,268.18,268.18,268.18,268.18,240
10/30/2001,15:11,268.18,268.18,268.18,268.18,4577
10/30/2001,15:12,268.18,268.18,268.18,268.18,5231
10/30/2001,15:14,267.35,267.35,267.35,267.35,44
10/30/2001,15:18,267.3,267.3,267.3,267.3,22
10/30/2001,15:23,267.4,267.4,267.4,267.4,22
10/30/2001,15:25,267.63,268.04,267.63,268.04,5514
10/30/2001,15:33,267.4,267.4,267.4,267.4,5449
10/30/2001,15:37,267.4,267.4,267.4,267.4,22
10/30/2001,15:38,267.26,267.26,267.26,267.26,65
10/30/2001,15:42,266.98,266.98,266.98,266.98,65
10/30/2001,15:46,267.07,267.07,267.07,267.07,44
10/30/2001,15:47,267.07,267.07,267.07,267.07,65
10/30/2001,15:49,266.25,266.62,266.25,266.62,240
10/30/2001,15:54,267.03,267.03,267.03,267.03,10898
10/30/2001,15:57,267.03,267.03,267.03,267.03,218
10/31/2001,09:34,266.8,266.8,266.8,266.8,174
10/31/2001,09:35,266.8,266.8,266.8,266.8,218
10/31/2001,09:36,267.03,267.03,267.03,267.03,1090
10/31/2001,09:38,266.94,266.94,266.94,266.94,196
10/31/2001,09:40,269.64,269.64,269.64,269.64,436
10/31/2001,09:42,270.52,270.52,270.52,270.52,44
10/31/2001,09:44,270.65,270.65,270.65,270.65,22
10/31/2001,09:45,270.65,270.7,270.65,270.7,240
10/31/2001,09:46,270.7,270.7,270.7,270.7,10898
10/31/2001,09:47,269.09,270.24,269.09,270.24,5623
10/31/2001,09:48,269.55,269.92,269.55,269.92,10963
10/31/2001,09:50,269.97,269.97,269.97,269.97,109
10/31/2001,09:55,269.32,269.87,269.32,269.87,371
10/31/2001,09:57,270.24,270.24,270.24,270.24,5449
10/31/2001,10:02,266.66,266.66,266.66,266.66,1962
10/31/2001,10:03,266.16,266.16,266.16,266.16,22
10/31/2001,10:04,266.52,266.52,266.16,266.16,2180
10/31/2001,10:05,266.11,266.11,264.83,264.83,676
10/31/2001,10:07,265.97,265.97,265.97,265.97,109
10/31/2001,10:08,266.89,266.89,266.89,266.89,109
10/31/2001,10:09,265.93,267.44,265.93,267.44,1155
10/31/2001,10:11,267.95,267.95,267.95,267.95,65
10/31/2001,10:12,267.49,267.49,267.49,267.49,65
10/31/2001,10:14,266.11,266.11,266.11,266.11,1090
10/31/2001,10:15,266.2,266.2,266.2,266.2,18744
10/31/2001,10:19,266.07,266.07,266.07,266.07,22
10/31/2001,10:22,265.24,265.24,265.19,265.19,1177
10/31/2001,10:23,264.87,264.87,264.87,264.87,109
10/31/2001,10:25,263.73,264.28,263.73,264.09,12031
10/31/2001,10:27,264.41,264.41,264.41,264.41,109
10/31/2001,10:28,263.36,263.82,263.31,263.31,5907
10/31/2001,10:29,263.27,263.27,263.08,263.08,392
10/31/2001,10:32,263.73,263.73,263.73,263.73,22
10/31/2001,10:34,263.08,263.08,263.04,263.04,1635
10/31/2001,10:37,263.73,263.73,263.73,263.73,22
10/31/2001,10:38,263.77,263.77,263.77,263.77,196
10/31/2001,10:40,264.28,264.28,264.28,264.28,1090
10/31/2001,10:41,263.73,264.73,263.73,264.73,5492
10/31/2001,10:42,265.01,265.01,265.01,265.01,153
10/31/2001,10:45,263.68,263.68,263.68,263.68,218
10/31/2001,10:53,263.45,263.45,263.45,263.45,22
10/31/2001,10:57,264.14,264.14,264.14,264.14,22
10/31/2001,10:58,264.18,264.18,264.18,264.18,218
10/31/2001,11:00,264.32,264.32,264.32,264.32,22
10/31/2001,11:10,263.45,263.45,263.45,263.45,109
10/31/2001,11:14,263.36,263.36,263.36,263.36,218
10/31/2001,11:15,263.13,263.13,263.13,263.13,1090
10/31/2001,11:16,262.67,262.67,262.67,262.67,2180
10/31/2001,11:18,262.21,262.21,262.21,262.21,2615
10/31/2001,11:21,261.52,261.52,261.52,261.52,2615
10/31/2001,11:22,260.61,260.61,260.61,260.61,109
10/31/2001,11:23,260.61,260.61,260.61,260.61,22
10/31/2001,11:26,260.93,260.93,260.93,260.93,218
10/31/2001,11:28,261.52,261.52,261.52,261.52,218
10/31/2001,11:30,261.52,261.52,261.52,261.52,2180
10/31/2001,11:35,261.89,261.89,261.89,261.89,305
10/31/2001,11:36,262.76,262.76,262.76,262.76,109
10/31/2001,11:37,262.44,262.44,262.44,262.44,436
10/31/2001,11:38,262.76,262.9,262.76,262.9,1809
10/31/2001,11:39,262.67,262.9,262.44,262.44,3051
10/31/2001,11:40,262.44,262.44,262.44,262.44,872
10/31/2001,11:44,262.44,262.44,262.44,262.44,436
10/31/2001,11:45,262.21,262.21,262.21,262.21,1526
10/31/2001,11:55,261.66,261.66,261.66,261.66,153
10/31/2001,11:58,261.52,261.52,261.52,261.52,1090
10/31/2001,11:59,261.52,261.52,261.52,261.52,44
10/31/2001,12:00,261.52,261.52,261.52,261.52,610
10/31/2001,12:02,261.61,261.61,261.06,261.06,65
10/31/2001,12:06,261.11,261.11,261.11,261.11,22
10/31/2001,12:10,261.06,261.06,261.06,261.06,283
10/31/2001,12:12,261.39,261.39,261.39,261.39,44
10/31/2001,12:16,260.61,260.61,260.61,260.61,1090
10/31/2001,12:20,260.61,260.61,260.61,260.61,109
10/31/2001,12:21,260.51,260.51,260.51,260.51,1656
10/31/2001,12:22,260.51,260.51,260.38,260.38,2703
10/31/2001,12:24,259.73,259.73,259.73,259.73,414
10/31/2001,12:27,259.92,259.92,259.92,259.92,1090
10/31/2001,12:28,259.69,259.69,259.69,259.69,1526
10/31/2001,12:29,259.23,259.23,259.23,259.23,872
10/31/2001,12:30,259.23,259.32,259.23,259.32,894
10/31/2001,12:31,259.23,259.23,259.23,259.23,349
10/31/2001,12:34,258.77,258.77,258.77,258.77,5449
10/31/2001,12:35,259.23,259.23,259.23,259.23,4359
10/31/2001,12:39,259.46,259.46,259.09,259.09,21839
10/31/2001,12:40,259.46,259.46,259.46,259.46,2397
10/31/2001,12:42,259.28,259.28,259.28,259.28,44
10/31/2001,12:46,259.69,259.69,259.69,259.69,2180
10/31/2001,12:47,258.95,258.95,258.95,258.95,44
10/31/2001,12:48,258.82,258.82,258.82,258.82,218
10/31/2001,12:51,259.55,259.55,259.55,259.55,87
10/31/2001,12:52,258.86,258.86,258.86,258.86,2180
10/31/2001,12:53,259.23,259.23,259.23,259.23,21795
10/31/2001,12:56,259,259,259,259,1090
10/31/2001,12:57,259,259,259,259,1090
10/31/2001,12:58,259,259,259,259,1526
10/31/2001,12:59,258.77,258.77,258.77,258.77,65
10/31/2001,13:05,259.69,259.69,259.23,259.23,10941
10/31/2001,13:18,259.92,259.92,259.92,259.92,3356
10/31/2001,13:22,259.55,259.55,259.55,259.55,22
10/31/2001,13:25,259.46,259.46,259.46,259.46,545
10/31/2001,13:28,259.46,259.46,259.46,259.46,763
10/31/2001,13:37,259.73,259.73,259.73,259.73,22
10/31/2001,13:44,260.38,261.11,260.38,261.11,283
10/31/2001,13:45,261.29,261.29,261.29,261.29,218
10/31/2001,13:47,261.06,261.06,261.06,261.06,10898
10/31/2001,13:52,262.07,262.07,262.07,262.07,109
10/31/2001,13:58,262.72,262.72,262.72,262.72,2180
10/31/2001,14:00,262.12,262.12,262.12,262.12,131
10/31/2001,14:01,263.82,265.61,263.82,265.61,240
10/31/2001,14:02,265.65,268.27,265.65,268.27,24084
10/31/2001,14:03,267.03,267.03,267.03,267.03,5449
10/31/2001,14:04,268.27,269.32,268.27,269.32,1112
10/31/2001,14:05,268.41,268.86,268.41,268.86,6648
10/31/2001,14:06,269.32,269.32,268.86,268.86,1526
10/31/2001,14:07,267.99,267.99,267.99,267.99,109
10/31/2001,14:09,268.41,268.41,268.41,268.41,44
10/31/2001,14:10,267.26,267.26,267.26,267.26,21795
10/31/2001,14:12,267.49,268.41,267.49,268.41,349
10/31/2001,14:13,268.41,268.41,268.41,268.41,218
10/31/2001,14:14,267.21,267.21,267.21,267.21,65
10/31/2001,14:17,265.65,265.65,265.65,265.65,21795
10/31/2001,14:19,265.88,266.11,265.88,266.11,436
10/31/2001,14:20,266.34,266.34,266.34,266.34,218
10/31/2001,14:21,267.53,267.53,267.53,267.53,22
10/31/2001,14:23,267.49,267.49,267.49,267.49,44
10/31/2001,14:24,267.35,267.35,267.35,267.35,218
10/31/2001,14:30,266.11,266.11,266.11,266.11,44
10/31/2001,14:35,266.98,267.26,266.98,267.26,87
10/31/2001,14:36,267.3,267.3,267.07,267.07,65
10/31/2001,14:38,266.11,266.11,266.11,266.11,1591
10/31/2001,14:40,265.56,265.56,265.56,265.56,87
10/31/2001,14:43,267.4,267.4,267.4,267.4,22
10/31/2001,14:44,267.4,267.4,267.4,267.4,22
10/31/2001,14:50,269.64,269.64,269.64,269.64,87
10/31/2001,14:51,269.51,269.51,269.51,269.51,87
10/31/2001,14:52,268.59,268.59,268.59,268.59,22
10/31/2001,14:54,267.17,267.17,267.17,267.17,109
10/31/2001,14:55,267.4,267.4,267.4,267.4,44
10/31/2001,15:00,268.18,268.18,268.18,268.18,109
10/31/2001,15:01,268.18,268.18,268.18,268.18,32693
10/31/2001,15:03,268.41,268.41,268.41,268.41,8718
10/31/2001,15:08,267.95,267.95,267.95,267.95,44
10/31/2001,15:13,266.2,266.2,266.2,266.2,22
10/31/2001,15:15,265.74,265.74,265.74,265.74,22
10/31/2001,15:19,265.24,265.24,264.73,264.73,65
10/31/2001,15:22,264.32,264.32,264.32,264.32,22
10/31/2001,15:23,263.86,264.05,263.86,264.05,131
10/31/2001,15:24,263.82,263.82,263.82,263.82,22
10/31/2001,15:25,263.82,263.82,263.82,263.82,196
10/31/2001,15:26,265.06,265.06,265.06,265.06,850
10/31/2001,15:36,262.9,262.9,262.9,262.9,218
10/31/2001,15:38,263.13,263.13,263.13,263.13,8718
10/31/2001,15:46,262.44,262.44,262.44,262.44,109
10/31/2001,15:47,262.44,262.67,262.44,262.67,3967
10/31/2001,15:49,262.39,262.39,262.39,262.39,22
10/31/2001,15:50,262.58,262.58,262.58,262.58,283
10/31/2001,15:51,261.84,262.67,261.84,262.67,1133
10/31/2001,15:52,262.67,262.67,262.67,262.67,3923
10/31/2001,15:53,262.21,262.21,262.21,262.21,218
10/31/2001,15:59,263.27,263.27,263.27,263.27,654
11/01/2001,09:41,258.24,258.24,258.24,258.24,850
11/01/2001,09:43,257.96,257.96,257.96,257.96,2614
11/01/2001,09:44,257.04,257.04,257.04,257.04,44
11/01/2001,09:45,257.46,257.73,257.46,257.73,23965
11/01/2001,09:46,256.86,256.95,256.86,256.95,109
11/01/2001,09:50,255.89,256.86,255.89,256.58,828
11/01/2001,09:51,256.68,256.68,256.35,256.35,2200
11/01/2001,09:52,256.54,256.54,256.54,256.54,436
11/01/2001,09:53,256.54,256.54,256.54,256.54,654
11/01/2001,09:54,256.4,256.4,256.4,256.4,44
11/01/2001,09:55,255.67,256.17,255.67,256.17,11547
11/01/2001,09:56,255.89,256.4,255.89,256.4,12200
11/01/2001,09:57,255.67,255.67,255.67,255.67,4357
11/01/2001,09:58,256.08,256.08,256.08,256.08,22
11/01/2001,09:59,257.59,257.69,257.59,257.69,261
11/01/2001,10:01,258.47,258.47,258.47,258.47,109
11/01/2001,10:02,258.6,258.6,257.5,257.5,436
11/01/2001,10:03,257.04,257.04,257.04,257.04,22
11/01/2001,10:04,257,257,257,257,22
11/01/2001,10:05,255.76,255.76,255.76,255.76,218
11/01/2001,10:06,256.03,256.35,256.03,256.35,5468
11/01/2001,10:07,257.04,257.04,257.04,257.04,44
11/01/2001,10:10,257.04,257.23,257.04,257.23,1089
11/01/2001,10:11,256.22,256.22,256.22,256.22,44
11/01/2001,10:13,256.81,256.81,256.81,256.81,436
11/01/2001,10:14,256.72,256.72,256.72,256.72,22
11/01/2001,10:15,255.39,255.39,255.39,255.39,218
11/01/2001,10:17,255.89,255.89,255.89,255.89,436
11/01/2001,10:18,255.39,255.89,255.39,255.89,44
11/01/2001,10:20,254.89,254.89,254.89,254.89,153
11/01/2001,10:21,255.44,255.44,255.44,255.44,10893
11/01/2001,10:26,255.34,255.34,255.34,255.34,44
11/01/2001,10:27,256.08,256.08,255.3,255.3,893
11/01/2001,10:28,256.49,256.49,256.49,256.49,109
11/01/2001,10:31,258.37,258.37,258.37,258.37,436
11/01/2001,10:34,258.19,259.34,258.19,259.34,349
11/01/2001,10:35,259.34,259.34,259.34,259.34,22
11/01/2001,10:37,258.79,258.79,258.79,258.79,2179
11/01/2001,10:38,257.59,257.59,257.59,257.59,240
11/01/2001,10:40,258.28,258.28,258.28,258.28,4357
11/01/2001,10:46,260.67,260.67,260.67,260.67,44
11/01/2001,10:47,260.76,260.76,260.76,260.76,501
11/01/2001,10:58,265.49,265.49,265.49,265.49,218
11/01/2001,10:59,265.49,265.49,264.52,264.52,370
11/01/2001,11:00,264.94,264.94,264.89,264.89,5556
11/01/2001,11:02,267.51,267.51,267.51,267.51,2179
11/01/2001,11:03,266.22,267.28,265.9,265.9,436
11/01/2001,11:04,266.96,267.14,266.96,267.14,4401
11/01/2001,11:06,265.95,265.95,265.95,265.95,2179
11/01/2001,11:07,265.76,265.76,265.76,265.76,6536
11/01/2001,11:11,266.22,266.22,266.22,266.22,654
11/01/2001,11:13,264.85,264.85,264.85,264.85,109
11/01/2001,11:18,264.62,264.62,264.62,264.62,2179
11/01/2001,11:19,264.66,264.66,264.66,264.66,22
11/01/2001,11:23,265.53,266.08,265.53,266.08,283
11/01/2001,11:24,266.08,266.08,266.08,266.08,218
11/01/2001,11:26,264.71,264.71,264.71,264.71,1525
11/01/2001,11:30,265.03,265.03,265.03,265.03,22
11/01/2001,11:31,263.93,263.93,263.93,263.93,109
11/01/2001,11:32,263.01,263.01,263.01,263.01,44
11/01/2001,11:33,263.88,263.88,263.88,263.88,44
11/01/2001,11:35,263.01,263.01,263.01,263.01,22
11/01/2001,11:39,263.1,263.1,263.1,263.1,22
11/01/2001,11:43,263.01,263.01,263.01,263.01,305
11/01/2001,11:44,263.01,263.01,262.78,262.78,610
11/01/2001,11:45,262.78,263.06,262.78,263.01,588
11/01/2001,11:53,261.95,261.95,261.95,261.95,44
11/01/2001,11:56,260.94,260.94,260.94,260.94,436
11/01/2001,11:57,260.71,260.85,260.71,260.85,261
11/01/2001,12:00,260.71,260.71,260.71,260.71,22
11/01/2001,12:04,263.42,263.42,263.42,263.42,436
11/01/2001,12:08,263.47,264.57,263.47,264.57,4837
11/01/2001,12:09,264.57,264.57,263.74,263.74,3486
11/01/2001,12:10,263.74,263.74,263.74,263.74,980
11/01/2001,12:33,263.06,263.06,263.06,263.06,65
11/01/2001,12:41,264.62,264.62,264.62,264.62,109
11/01/2001,12:51,264.07,264.07,264.07,264.07,44
11/01/2001,12:56,263.01,263.01,263.01,263.01,109
11/01/2001,13:10,262.64,262.64,262.64,262.64,22
11/01/2001,13:17,263.01,263.01,263.01,263.01,44
11/01/2001,13:27,263.51,263.51,263.51,263.51,22
11/01/2001,13:35,263.79,263.79,263.79,263.79,65
11/01/2001,13:41,262.78,262.78,262.78,262.78,65
11/01/2001,13:48,263.65,263.65,263.65,263.65,22
11/01/2001,13:51,263.24,263.24,263.24,263.24,22
11/01/2001,13:55,263.1,263.15,263.1,263.15,370
11/01/2001,13:56,263.01,263.01,263.01,263.01,2179
11/01/2001,14:00,262.6,262.6,262.6,262.6,44
11/01/2001,14:04,263.01,263.01,263.01,263.01,44
11/01/2001,14:06,263.33,263.33,263.33,263.33,22
11/01/2001,14:08,264.57,264.62,264.57,264.62,196
11/01/2001,14:12,263.42,263.42,263.42,263.42,44
11/01/2001,14:13,264.25,264.25,264.25,264.25,22
11/01/2001,14:17,264.39,264.39,264.39,264.39,65
11/01/2001,14:28,263.33,263.33,263.33,263.33,44
11/01/2001,14:29,263.24,263.24,262.83,262.83,654
11/01/2001,14:30,262.83,262.83,262.83,262.83,436
11/01/2001,14:45,263.56,263.56,263.56,263.56,327
11/01/2001,14:46,263.56,263.56,263.56,263.56,1852
11/01/2001,15:01,263.56,263.56,262.64,262.64,436
11/01/2001,15:05,262.69,262.69,262.69,262.69,218
11/01/2001,15:07,262.55,262.55,262.55,262.55,283
11/01/2001,15:08,262.55,262.55,262.55,262.55,261
11/01/2001,15:11,262.83,262.83,262.83,262.83,22
11/01/2001,15:16,262.5,262.5,262.5,262.5,22
11/01/2001,15:17,262.78,262.78,262.78,262.78,218
11/01/2001,15:19,262.78,262.78,262.78,262.78,218
11/01/2001,15:22,262.78,262.78,262.78,262.78,196
11/01/2001,15:23,262.78,262.78,262.78,262.78,5447
11/01/2001,15:29,262.83,262.83,262.83,262.83,44
11/01/2001,15:30,262.92,262.92,262.78,262.78,654
11/01/2001,15:40,263.24,263.24,263.24,263.24,2179
11/01/2001,15:44,262.83,262.83,262.83,262.83,65
11/01/2001,15:46,263.19,263.19,263.19,263.19,109
11/01/2001,15:48,263.38,263.38,263.38,263.38,22
11/01/2001,15:52,263.38,264.02,263.38,264.02,436
11/01/2001,15:54,263.97,264.43,263.97,264.43,109
11/02/2001,09:42,258.88,258.88,258.88,258.88,44
11/02/2001,09:44,259.2,259.2,259.2,259.2,109
11/02/2001,09:46,262.18,262.18,262.18,262.18,44
11/02/2001,09:47,259.84,259.84,259.84,259.84,436
11/02/2001,09:48,259.2,261.22,259.2,261.22,240
11/02/2001,10:05,256.22,256.22,256.22,256.22,131
11/02/2001,10:07,254.98,255.21,254.98,255.21,240
11/02/2001,10:08,254.98,254.98,254.98,254.98,218
11/02/2001,10:09,255.07,255.07,255.07,255.07,22
11/02/2001,10:15,255.44,255.44,255.44,255.44,10893
11/02/2001,10:16,255.21,255.21,255.21,255.21,44
11/02/2001,10:18,255.39,255.39,255.39,255.39,436
11/02/2001,10:20,254.75,254.75,254.75,254.75,261
11/02/2001,10:21,255.57,255.57,254.75,254.75,87
11/02/2001,10:22,254.98,254.98,254.98,254.98,5447
11/02/2001,10:24,255.02,255.02,255.02,255.02,109
11/02/2001,10:26,254.01,254.75,254.01,254.75,1176
11/02/2001,10:30,255.89,255.89,255.89,255.89,109
11/02/2001,10:31,255.89,255.89,255.89,255.89,109
11/02/2001,10:32,254.79,256.12,254.79,256.12,131
11/02/2001,10:34,254.79,254.79,254.79,254.79,22
11/02/2001,10:35,255.53,255.53,254.75,254.75,65
11/02/2001,10:36,254.75,254.75,254.75,254.75,22
11/02/2001,10:38,255.53,255.53,255.53,255.53,22
11/02/2001,10:42,254.61,254.61,254.61,254.61,87
11/02/2001,10:44,255.21,255.21,255.21,255.21,436
11/02/2001,10:49,255.39,255.39,255.39,255.39,196
11/02/2001,10:50,254.29,254.29,254.29,254.29,218
11/02/2001,10:51,254.33,254.33,254.33,254.33,828
11/02/2001,11:01,257.91,257.91,256.86,256.86,1198
11/02/2001,11:02,257.04,257.04,256.58,256.58,2200
11/02/2001,11:03,256.58,256.58,256.58,256.58,2179
11/02/2001,11:04,256.58,256.58,256.58,256.58,1089
11/02/2001,11:05,256.63,256.63,256.63,256.63,261
11/02/2001,11:06,256.81,256.81,256.81,256.81,1089
11/02/2001,11:07,256.35,256.35,256.35,256.35,131
11/02/2001,11:08,256.35,256.35,256.35,256.35,87
11/02/2001,11:11,257,257,257,257,22
11/02/2001,11:31,258.88,258.88,258.88,258.88,1089
11/02/2001,11:35,258.01,258.01,258.01,258.01,22
11/02/2001,11:48,255.3,255.3,255.3,255.3,327
11/02/2001,11:49,255.3,255.3,255.3,255.3,436
11/02/2001,12:20,256.49,256.49,256.49,256.49,218
11/02/2001,12:31,257.09,257.09,257.09,257.09,218
11/02/2001,12:49,255.21,255.21,255.21,255.21,22
11/02/2001,12:54,255.3,255.3,255.3,255.3,1874
11/02/2001,13:03,256.12,256.12,256.12,256.12,87
11/02/2001,13:08,255.3,255.3,255.3,255.3,174
11/02/2001,13:20,255.39,255.39,255.39,255.39,22
11/02/2001,13:23,255.67,255.67,255.67,255.67,65
11/02/2001,13:34,256.08,256.08,256.08,256.08,22
11/02/2001,13:38,256.12,256.12,256.12,256.12,65
11/02/2001,13:47,255.34,255.34,255.34,255.34,44
11/02/2001,13:49,256.58,256.58,256.58,256.58,109
11/02/2001,13:53,257.27,257.27,257.27,257.27,22
11/02/2001,13:54,257.46,257.46,257.46,257.46,44
11/02/2001,13:57,257.04,257.04,257.04,257.04,1089
11/02/2001,14:00,256.4,256.4,256.35,256.35,1743
11/02/2001,14:04,257,257,257,257,44
11/02/2001,14:21,255.8,255.8,255.8,255.8,22
11/02/2001,14:27,256.12,256.12,256.12,256.12,1089
11/02/2001,14:44,257,257,257,257,109
11/02/2001,14:46,256.12,256.12,256.12,256.12,22
11/02/2001,15:09,256.12,256.12,256.12,256.12,65
11/02/2001,15:32,256.4,256.4,256.4,256.4,22
11/02/2001,15:37,256.26,256.26,256.26,256.26,44
11/02/2001,15:43,257.32,257.36,256.45,257.36,153
11/02/2001,15:45,257.36,257.36,257.36,257.36,44
11/02/2001,15:46,257.13,257.13,257.13,257.13,7843
11/02/2001,15:47,257.41,257.41,257.41,257.41,10893
11/02/2001,15:48,257.5,257.5,257.5,257.5,370
11/02/2001,15:50,257.18,257.18,257.18,257.18,871
11/02/2001,15:56,257.04,257.04,257.04,257.04,22
11/02/2001,15:57,257.04,257.04,255.89,255.89,588
11/02/2001,15:58,255.89,255.89,255.89,255.89,22
11/02/2001,15:59,256.95,256.95,256.95,256.95,109
11/05/2001,10:05,255.25,255.25,255.25,255.25,1917
11/05/2001,10:06,256.4,256.4,256.4,256.4,218
11/05/2001,10:07,255.85,255.85,255.85,255.85,44
11/05/2001,10:08,256.68,256.68,256.68,256.68,44
11/05/2001,10:09,255.21,255.21,255.21,255.21,3268
11/05/2001,10:13,254.2,254.2,252.59,252.59,5054
11/05/2001,10:14,253.6,253.6,252.59,252.59,240
11/05/2001,10:15,253.46,253.46,253.46,253.46,240
11/05/2001,10:16,252.68,252.73,252.68,252.68,1111
11/05/2001,10:17,252.91,252.91,252.45,252.45,545
11/05/2001,10:18,251.67,251.67,251.67,251.67,218
11/05/2001,10:21,251.76,252.54,251.76,252.5,5882
11/05/2001,10:23,252.41,252.41,252.41,252.41,22
11/05/2001,10:25,252.45,252.45,252.45,252.45,436
11/05/2001,10:36,250.62,250.62,250.62,250.62,22
11/05/2001,10:37,250.39,250.39,250.39,250.39,22
11/05/2001,10:39,250.48,250.48,250.48,250.48,871
11/05/2001,10:42,250.85,250.85,250.85,250.85,2179
11/05/2001,10:43,250.85,250.85,250.34,250.34,763
11/05/2001,10:44,250.43,250.43,250.43,250.43,218
11/05/2001,10:49,249.93,249.93,249.93,249.93,719
11/05/2001,10:53,250.39,250.39,250.39,250.39,5447
11/05/2001,10:56,251.03,251.03,250.3,250.3,632
11/05/2001,10:57,250.39,250.39,250.39,250.39,87
11/05/2001,10:59,251.3,251.3,251.3,251.3,654
11/05/2001,11:06,251.49,251.49,251.49,251.49,22
11/05/2001,11:07,252.45,252.45,251.63,252.22,4074
11/05/2001,11:08,251.76,251.76,251.76,251.76,218
11/05/2001,11:09,252.45,252.45,252.45,252.45,2179
11/05/2001,11:11,251.81,251.81,251.81,251.81,109
11/05/2001,11:14,251.03,251.03,251.03,251.03,218
11/05/2001,11:15,251.03,251.03,251.03,251.03,22
11/05/2001,11:16,250.57,250.57,250.57,250.57,22
11/05/2001,11:18,250.52,250.52,250.52,250.52,5447
11/05/2001,11:20,250.71,250.71,250.71,250.71,65
11/05/2001,11:22,251.26,251.26,251.26,251.26,22
11/05/2001,11:24,250.75,250.75,250.75,250.75,44
11/05/2001,11:38,251.3,251.3,251.3,251.3,65
11/05/2001,11:41,251.3,251.3,251.3,251.3,87
11/05/2001,11:43,250.62,250.62,250.62,250.62,2179
11/05/2001,11:51,250.25,250.25,250.25,250.25,44
11/05/2001,11:58,250.2,250.2,250.2,250.2,87
11/05/2001,11:59,250.16,250.16,250.16,250.16,5468
11/05/2001,12:01,249.93,249.93,249.93,249.93,1743
11/05/2001,12:02,249.93,249.93,249.93,249.93,893
11/05/2001,12:06,250.02,250.02,250.02,250.02,436
11/05/2001,12:07,249.24,249.24,249.24,249.24,545
11/05/2001,12:13,249.38,249.38,249.1,249.1,87
11/05/2001,12:17,250.16,250.16,249.74,249.74,4423
11/05/2001,12:21,249.84,249.84,249.84,249.84,1089
11/05/2001,12:22,249.74,249.74,249.74,249.74,871
11/05/2001,12:23,249.74,249.79,249.74,249.74,1176
11/05/2001,12:24,249.7,249.7,249.7,249.7,44
11/05/2001,12:25,250.11,250.11,250.11,250.11,436
11/05/2001,12:32,249.29,249.29,249.29,249.29,22
11/05/2001,12:35,249.33,249.56,249.33,249.56,327
11/05/2001,12:37,249.47,249.47,249.47,249.47,109
11/05/2001,12:39,249.51,249.51,249.51,249.51,109
11/05/2001,12:43,249.24,249.24,249.24,249.24,2396
11/05/2001,12:44,249.24,249.24,249.24,249.24,218
11/05/2001,12:46,248.69,249.42,248.69,249.42,588
11/05/2001,12:48,249.51,249.51,249.51,249.51,10893
11/05/2001,12:51,249.51,249.51,249.51,249.51,22
11/05/2001,12:53,249.24,249.24,249.24,249.24,654
11/05/2001,12:55,249.47,249.47,249.47,249.47,3660
11/05/2001,12:56,249.1,249.56,249.1,249.56,36710
11/05/2001,12:59,250.16,250.16,250.16,250.16,109
11/05/2001,13:09,250.11,250.11,250.11,250.11,436
11/05/2001,13:13,248.87,248.87,248.87,248.87,44
11/05/2001,13:15,249.7,249.7,249.7,249.7,44
11/05/2001,13:20,249.65,249.65,249.65,249.65,109
11/05/2001,13:24,249.01,249.01,249.01,249.01,4575
11/05/2001,13:25,249.01,249.33,249.01,249.33,1089
11/05/2001,13:26,249.33,249.33,249.33,249.33,218
11/05/2001,13:27,248.64,248.64,248.64,248.64,545
11/05/2001,13:32,248.92,248.92,248.92,248.92,87
11/05/2001,13:41,250.34,250.34,250.34,250.34,109
11/05/2001,13:48,250.48,250.48,250.48,250.48,109
11/05/2001,13:55,250.02,250.02,250.02,250.02,218
11/05/2001,13:56,250.02,250.02,250.02,250.02,327
11/05/2001,14:04,248.41,248.41,248.41,248.41,44
11/05/2001,14:09,248.92,248.96,248.92,248.96,196
11/05/2001,14:10,249.01,249.01,249.01,249.01,2527
11/05/2001,14:12,249.01,249.01,249.01,249.01,153
11/05/2001,14:16,249.42,249.42,249.42,249.42,87
11/05/2001,14:20,249.24,249.24,249.24,249.24,349
11/05/2001,14:21,249.06,249.06,249.06,249.06,87
11/05/2001,14:22,249.33,249.33,249.33,249.33,1089
11/05/2001,14:34,249.47,249.47,249.47,249.47,545
11/05/2001,14:38,249.47,249.47,249.47,249.47,545
11/05/2001,14:39,249.06,249.06,249.06,249.06,22
11/05/2001,14:46,249.24,249.24,249.24,249.24,22
11/05/2001,14:53,249.47,249.47,249.47,249.47,109
11/05/2001,14:54,249.79,249.79,249.79,249.79,763
11/05/2001,15:03,249.19,249.19,249.19,249.19,44
11/05/2001,15:05,249.88,249.88,249.88,249.88,545
11/05/2001,15:11,249.84,249.84,249.84,249.84,218
11/05/2001,15:12,249.84,249.84,249.84,249.84,349
11/05/2001,15:14,249.61,249.61,249.61,249.61,436
11/05/2001,15:15,249.29,249.29,249.29,249.29,87
11/05/2001,15:17,249.74,249.74,249.74,249.74,5512
11/05/2001,15:18,249.93,249.93,249.93,249.93,1089
11/05/2001,15:19,249.93,249.93,249.93,249.93,1089
11/05/2001,15:20,250.57,250.57,250.57,250.57,218
11/05/2001,15:21,250.57,250.57,250.57,250.57,436
11/05/2001,15:23,250.43,250.43,250.43,250.43,65
11/05/2001,15:25,250.39,250.39,250.39,250.39,22
11/05/2001,15:27,249.7,249.7,249.7,249.7,2396
11/05/2001,15:28,250.11,250.11,250.11,250.11,545
11/05/2001,15:30,249.33,249.33,249.33,249.33,436
11/05/2001,15:31,249.33,249.33,249.33,249.33,44
11/05/2001,15:38,249.24,249.24,249.24,249.24,654
11/05/2001,15:39,249.24,249.24,249.24,249.24,1525
11/05/2001,15:41,248.78,248.78,248.78,248.78,87
11/05/2001,15:43,249.79,249.79,249.79,249.79,545
11/05/2001,15:44,249.01,249.01,249.01,249.01,1743
11/05/2001,15:51,250.16,250.16,250.16,250.16,545
11/05/2001,15:55,249.65,249.65,249.65,249.65,22
11/05/2001,15:58,249.7,249.7,249.7,249.7,545
11/06/2001,09:35,244.88,244.88,244.88,244.88,2484
11/06/2001,09:38,243.73,243.73,243.73,243.73,1089
11/06/2001,09:39,245.57,245.57,245.57,245.57,44
11/06/2001,09:41,245.57,245.57,245.06,245.11,6558
11/06/2001,09:42,243.41,243.41,243.27,243.36,8366
11/06/2001,09:43,243.27,243.27,243.27,243.27,1089
11/06/2001,09:45,243.27,243.27,243.27,243.27,283
11/06/2001,09:46,242.95,242.95,242.95,242.95,436
11/06/2001,09:47,242.35,242.35,242.35,242.35,3268
11/06/2001,09:49,242.77,242.77,241.9,242.35,392
11/06/2001,09:52,242.68,242.77,242.68,242.77,545
11/06/2001,09:56,242.12,242.12,242.12,242.12,436
11/06/2001,09:57,241.53,241.53,241.53,241.53,44
11/06/2001,10:00,243.18,243.18,243.18,243.18,65
11/06/2001,10:02,243.27,243.27,243.27,243.27,1089
11/06/2001,10:03,242.58,242.58,242.58,242.58,65
11/06/2001,10:04,242.4,242.91,242.35,242.35,2636
11/06/2001,10:05,242.35,242.35,242.35,242.35,1089
11/06/2001,10:07,243.27,243.27,243.27,243.27,109
11/06/2001,10:08,243.04,243.04,243.04,243.04,436
11/06/2001,10:11,243,243,243,243,436
11/06/2001,10:13,243.13,243.13,243.13,243.13,436
11/06/2001,10:16,242.81,242.81,242.35,242.35,240
11/06/2001,10:23,242.63,242.63,242.63,242.63,109
11/06/2001,10:28,242.12,242.35,242.12,242.35,545
11/06/2001,10:31,241.9,241.9,241.9,241.9,44
11/06/2001,10:34,242.22,242.22,242.22,242.22,22
11/06/2001,10:35,241.85,242.22,241.85,241.85,65
11/06/2001,10:36,242.58,242.58,242.58,242.58,65
11/06/2001,10:43,242.95,242.95,242.95,242.95,22
11/06/2001,10:47,242.91,242.91,242.91,242.91,22
11/06/2001,10:49,243.18,243.18,243.18,243.18,22
11/06/2001,10:50,243.18,243.18,243.18,243.18,218
11/06/2001,10:51,243.18,243.18,242.54,242.54,65
11/06/2001,10:52,243.04,243.04,243.04,243.04,436
11/06/2001,10:53,243.04,243.04,242.86,242.86,675
11/06/2001,10:54,243.59,243.59,243.27,243.27,1089
11/06/2001,11:01,243.64,243.64,243.64,243.64,22
11/06/2001,11:02,244.01,244.01,244.01,244.01,65
11/06/2001,11:04,243.96,243.96,243.96,243.96,980
11/06/2001,11:06,244.7,244.7,244.7,244.7,22
11/06/2001,11:09,244.83,244.83,244.7,244.7,458
11/06/2001,11:10,244.42,244.42,244.42,244.42,87
11/06/2001,11:11,243.5,244.1,243.5,244.1,131
11/06/2001,11:13,243.5,243.5,243.5,243.5,22
11/06/2001,11:17,244.01,244.01,244.01,244.01,65
11/06/2001,11:18,244.24,244.24,244.24,244.24,22
11/06/2001,11:19,243.82,243.82,243.82,243.82,22
11/06/2001,11:22,244.01,244.01,244.01,244.01,65
11/06/2001,11:24,243.36,243.36,243.36,243.36,22
11/06/2001,11:26,243.64,243.64,243.64,243.64,22
11/06/2001,11:31,243.5,243.5,243.5,243.5,22
11/06/2001,11:34,243.73,243.73,243.73,243.73,22
11/06/2001,11:38,243.59,243.59,243.59,243.59,22
11/06/2001,11:43,243.27,243.27,243.27,243.27,1089
11/06/2001,11:52,242.45,243.18,242.45,243.18,174
11/06/2001,11:57,243.09,243.09,242.77,242.77,44
11/06/2001,12:11,242.12,242.12,242.12,242.12,1133
11/06/2001,12:12,242.12,242.12,242.12,242.12,2135
11/06/2001,12:13,241.9,241.9,241.9,241.9,109
11/06/2001,12:17,241.53,241.53,241.53,241.53,22
11/06/2001,12:21,241.34,241.34,241.34,241.34,22
11/06/2001,12:24,241.25,241.25,241.25,241.25,22
11/06/2001,12:25,241.9,241.9,241.9,241.9,22
11/06/2001,12:27,241.48,241.48,241.48,241.48,22
11/06/2001,12:32,241.53,241.53,241.53,241.53,22
11/06/2001,12:34,241.48,241.48,241.3,241.3,1111
11/06/2001,12:36,241.9,241.9,241.9,241.9,22
11/06/2001,12:38,241.67,241.67,241.67,241.67,22
11/06/2001,12:40,241.9,241.9,241.9,241.9,22
11/06/2001,12:43,242.22,242.22,242.22,242.22,22
11/06/2001,12:45,241.99,241.99,241.99,241.99,22
11/06/2001,12:49,241.39,241.39,241.39,241.39,22
11/06/2001,12:59,240.98,240.98,240.98,240.98,22
11/06/2001,13:00,240.47,240.47,240.47,240.47,5447
11/06/2001,13:01,240.7,240.7,240.24,240.24,87
11/06/2001,13:02,240.01,240.01,240.01,240.01,87
11/06/2001,13:04,240.56,240.56,240.56,240.56,22
11/06/2001,13:06,240.84,240.84,240.84,240.84,22
11/06/2001,13:12,240.61,240.61,240.61,240.61,174
11/06/2001,13:13,240.84,240.84,240.84,240.84,22
11/06/2001,13:16,240.89,240.89,240.89,240.89,22
11/06/2001,13:20,240.98,240.98,240.98,240.98,22
11/06/2001,13:22,240.98,240.98,240.98,240.98,22
11/06/2001,13:25,240.84,240.84,240.84,240.84,22
11/06/2001,13:27,240.98,240.98,240.61,240.61,1198
11/06/2001,13:28,241.12,241.12,241.12,241.12,218
11/06/2001,13:29,240.98,240.98,240.7,240.7,1089
11/06/2001,13:31,240.52,240.52,240.52,240.52,218
11/06/2001,13:32,240.84,240.84,240.52,240.52,44
11/06/2001,13:34,240.61,240.61,240.61,240.61,6536
11/06/2001,13:36,240.79,240.79,240.79,240.79,22
11/06/2001,13:38,240.79,240.79,240.47,240.47,109
11/06/2001,13:39,240.7,240.7,240.7,240.7,44
11/06/2001,13:41,240.29,240.47,240.29,240.47,2200
11/06/2001,13:43,240.01,240.06,240.01,240.01,545
11/06/2001,13:44,239.32,239.32,239.32,239.32,44
11/06/2001,13:45,239.6,239.6,239.6,239.6,87
11/06/2001,13:48,239.69,239.69,239.69,239.69,22
11/06/2001,13:53,240.06,240.06,240.06,240.06,22
11/06/2001,13:54,239.92,239.92,239.69,239.69,240
11/06/2001,13:58,239.88,239.88,239.88,239.88,3268
11/06/2001,14:00,240.11,240.11,240.11,240.11,22
11/06/2001,14:01,240.43,240.43,240.43,240.43,22
11/06/2001,14:09,240.84,240.84,240.84,240.84,22
11/06/2001,14:15,240.75,240.75,240.75,240.75,654
11/06/2001,14:17,241.02,241.02,241.02,241.02,22
11/06/2001,14:19,241.94,241.94,241.94,241.94,22
11/06/2001,14:20,241.34,241.34,241.34,241.34,22
11/06/2001,14:23,241.62,241.62,241.62,241.62,22
11/06/2001,14:24,240.89,240.89,240.89,240.89,65
11/06/2001,14:25,241.3,241.3,241.3,241.3,22
11/06/2001,14:27,241.02,241.02,241.02,241.02,22
11/06/2001,14:31,242.26,242.26,242.26,242.26,65
11/06/2001,14:32,242.77,242.77,242.77,242.77,22
11/06/2001,14:33,242.81,242.81,242.81,242.81,109
11/06/2001,14:34,243.27,243.27,243.27,243.27,15250
11/06/2001,14:39,242.03,242.03,242.03,242.03,109
11/06/2001,14:40,241.9,242.03,241.9,242.03,1852
11/06/2001,14:50,241.62,241.62,241.62,241.62,22
11/06/2001,14:55,241.62,241.62,241.62,241.62,22
11/06/2001,14:56,241.44,241.44,241.44,241.44,22
11/06/2001,14:58,241.9,241.9,241.9,241.9,218
11/06/2001,15:01,242.08,242.08,242.08,242.08,22
11/06/2001,15:13,242.08,242.08,242.08,242.08,22
11/06/2001,15:14,242.17,242.17,242.17,242.17,22
11/06/2001,15:19,242.81,242.81,242.81,242.81,87
11/06/2001,15:27,242.95,242.95,242.95,242.95,22
11/06/2001,15:31,244.19,244.19,244.19,244.19,109
11/06/2001,15:32,244.7,244.7,244.42,244.42,3377
11/06/2001,15:33,244.74,244.74,243.87,244.7,3333
11/06/2001,15:34,244.28,244.28,244.28,244.28,44
11/06/2001,15:35,244.65,244.65,244.65,244.65,4575
11/06/2001,15:36,244.7,244.7,244.7,244.7,218
11/06/2001,15:40,246.49,246.49,246.49,246.49,44
11/06/2001,15:41,246.49,246.49,246.49,246.49,174
11/06/2001,15:42,246.58,246.58,246.58,246.58,44
11/06/2001,15:43,248,248,248,248,3268
11/06/2001,15:47,248.46,248.46,248.46,248.46,65
11/06/2001,15:49,248.64,248.64,248.64,248.64,436
11/06/2001,15:51,248.73,248.78,248.73,248.78,196
11/06/2001,15:52,249.47,249.47,249.47,249.47,1242
11/06/2001,15:53,249.65,249.65,249.65,249.65,1089
11/06/2001,15:54,248.73,249.51,248.73,249.51,2309
11/06/2001,15:55,249.24,249.24,249.1,249.1,1155
11/06/2001,15:58,249.1,249.1,249.1,249.1,5447
11/06/2001,15:59,249.15,249.15,249.15,249.15,109
11/07/2001,09:38,250.16,250.62,250.16,250.62,87
11/07/2001,09:39,251.67,251.72,251.67,251.67,719
11/07/2001,09:40,251.72,251.72,251.72,251.72,218
11/07/2001,09:41,250.48,250.48,250.39,250.39,763
11/07/2001,09:42,250.16,250.98,250.16,250.98,11111
11/07/2001,09:43,250.16,250.16,250.16,250.16,65
11/07/2001,09:44,248.69,248.69,248.69,248.69,22
11/07/2001,09:46,250.16,250.16,250.16,250.16,4575
11/07/2001,09:48,251.4,251.4,251.4,251.4,87
11/07/2001,09:53,251.86,251.86,251.86,251.86,87
11/07/2001,09:54,251.99,252.45,251.99,252.45,1416
11/07/2001,09:55,252.45,253.55,252.45,253.55,1198
11/07/2001,09:56,253.88,253.88,253.88,253.88,654
11/07/2001,09:58,253.55,253.55,253.55,253.55,109
11/07/2001,09:59,252.45,252.45,252.45,252.45,218
11/07/2001,10:00,252.68,252.68,252.68,252.68,10893
11/07/2001,10:01,253.74,253.74,253.74,253.74,5447
11/07/2001,10:02,251.9,251.9,251.9,251.9,10893
11/07/2001,10:03,250.98,250.98,250.98,250.98,44
11/07/2001,10:04,251.53,251.53,251.53,251.53,196
11/07/2001,10:07,252.45,253.1,252.45,252.45,1743
11/07/2001,10:08,252.5,252.5,252.5,252.5,87
11/07/2001,10:11,253.32,253.32,253.32,253.32,218
11/07/2001,10:13,253.37,253.37,253.37,253.37,22
11/07/2001,10:14,253.37,253.37,253.37,253.37,13072
11/07/2001,10:15,252.45,252.45,252.45,252.45,109
11/07/2001,10:16,251.76,251.76,251.76,251.76,44
11/07/2001,10:19,252.22,252.22,252.22,252.22,261
11/07/2001,10:23,251.76,252.45,251.76,252.45,2701
11/07/2001,10:24,252.54,252.54,252.54,252.54,109
11/07/2001,10:27,252.54,252.54,252.54,252.54,174
11/07/2001,10:37,250.8,250.8,249.97,249.97,87
11/07/2001,10:38,250.8,250.8,250.8,250.8,22
11/07/2001,10:39,251.21,251.35,251.21,251.35,327
11/07/2001,10:42,251.21,251.21,251.21,251.21,1089
11/07/2001,10:44,251.21,251.21,251.21,251.21,327
11/07/2001,10:47,250.48,250.48,250.48,250.48,654
11/07/2001,10:49,250.48,250.48,250.48,250.48,1525
11/07/2001,10:52,250.48,250.48,250.48,250.48,784
11/07/2001,11:03,251.58,251.58,251.17,251.17,109
11/07/2001,11:04,251.9,251.9,251.9,251.9,22
11/07/2001,11:05,251.63,251.63,251.63,251.63,22
11/07/2001,11:07,251.63,251.63,251.63,251.63,22
11/07/2001,11:08,251.9,251.9,251.9,251.9,436
11/07/2001,11:09,251.9,251.9,251.9,251.9,1307
11/07/2001,11:10,251.99,251.99,251.99,251.99,65
11/07/2001,11:11,251.72,251.72,251.72,251.72,22
11/07/2001,11:12,251.35,251.35,251.35,251.35,22
11/07/2001,11:13,251.95,251.95,251.95,251.95,22
11/07/2001,11:14,252.45,252.45,252.45,252.45,22
11/07/2001,11:20,251.76,251.76,251.76,251.76,22
11/07/2001,11:22,251.99,251.99,251.99,251.99,109
11/07/2001,11:23,252.31,252.31,252.31,252.31,22
11/07/2001,11:25,251.53,251.67,251.08,251.08,1765
11/07/2001,11:27,250.8,250.8,250.25,250.25,261
11/07/2001,11:30,249.88,249.88,249.88,249.88,22
11/07/2001,11:32,250.39,250.71,250.11,250.11,6667
11/07/2001,11:34,250.75,250.75,250.39,250.39,131
11/07/2001,11:37,249.93,249.93,249.93,249.93,65
11/07/2001,11:38,249.29,249.29,249.29,249.29,44
11/07/2001,11:39,249.61,249.61,249.61,249.61,22
11/07/2001,11:40,249.01,249.01,249.01,249.01,22
11/07/2001,11:41,248.83,248.83,248.83,248.83,109
11/07/2001,11:42,248.37,248.37,248.14,248.14,109
11/07/2001,11:43,247.95,247.95,247.95,247.95,22
11/07/2001,11:44,248.28,248.28,247.95,247.95,458
11/07/2001,11:45,247.95,247.95,247.91,247.91,44
11/07/2001,11:48,248.92,248.92,248.92,248.92,22
11/07/2001,11:50,248.78,248.78,248.78,248.78,1089
11/07/2001,11:51,249.15,249.15,249.15,249.15,218
11/07/2001,11:52,249.19,249.19,249.06,249.06,44
11/07/2001,11:53,248.78,248.78,248.78,248.78,1089
11/07/2001,11:54,249.15,249.15,249.15,249.15,22
11/07/2001,11:56,248.18,248.18,248.18,248.18,22
11/07/2001,11:57,248.09,248.09,248.09,248.09,1634
11/07/2001,11:58,247.86,247.86,247.22,247.22,392
11/07/2001,11:59,248.37,248.37,247.13,247.4,283
11/07/2001,12:04,247.45,247.45,247.45,247.45,22
11/07/2001,12:05,246.94,246.94,246.94,246.94,218
11/07/2001,12:06,247.63,247.63,247.63,247.63,436
11/07/2001,12:07,247.63,247.63,247.63,247.63,1765
11/07/2001,12:10,247.22,247.22,247.22,247.22,22
11/07/2001,12:12,247.27,247.27,247.17,247.27,218
11/07/2001,12:15,246.94,246.94,246.62,246.62,109
11/07/2001,12:17,246.9,246.9,246.9,246.9,22
11/07/2001,12:19,246.26,246.26,246.26,246.26,22
11/07/2001,12:22,246.76,246.76,246.76,246.76,22
11/07/2001,12:24,246.71,246.71,246.71,246.71,22
11/07/2001,12:25,246.44,246.44,246.44,246.44,218
11/07/2001,12:30,246.35,246.35,246.35,246.35,22
11/07/2001,12:31,246.26,246.26,246.26,246.26,1089
11/07/2001,12:34,246.26,246.26,245.48,246.26,893
11/07/2001,12:35,246.3,246.3,246.3,246.3,87
11/07/2001,12:39,245.75,246.26,245.75,246.26,10915
11/07/2001,12:43,247.91,247.91,247.91,247.91,22
11/07/2001,12:45,248.09,248.64,248.09,248.64,1155
11/07/2001,12:47,248.05,248.05,248.05,248.05,22
11/07/2001,12:52,247.36,247.36,247.36,247.36,22
11/07/2001,12:54,248.64,248.64,248.05,248.64,65
11/07/2001,12:57,248.41,248.41,248.41,248.41,22
11/07/2001,12:58,247.22,247.22,247.22,247.22,22
11/07/2001,13:03,246.53,246.53,246.53,246.53,22
11/07/2001,13:04,247.36,247.36,247.36,247.36,436
11/07/2001,13:08,248.64,248.64,248.64,248.64,22
11/07/2001,13:09,248.28,248.28,248.28,248.28,22
11/07/2001,13:11,249.7,249.7,249.7,249.7,1089
11/07/2001,13:12,250.71,250.71,250.71,250.71,65
11/07/2001,13:13,250.85,250.94,250.85,250.94,196
11/07/2001,13:15,249.61,249.61,249.61,249.61,1089
11/07/2001,13:16,249.7,250.48,249.7,250.48,327
11/07/2001,13:18,250.2,250.2,250.2,250.2,22
11/07/2001,13:20,251.08,251.08,251.08,251.08,980
11/07/2001,13:22,250.39,250.75,250.39,250.75,131
11/07/2001,13:23,250.98,250.98,250.98,250.98,1089
11/07/2001,13:24,250.98,250.98,250.98,250.98,44
11/07/2001,13:25,251.08,251.08,251.08,251.08,1089
11/07/2001,13:26,251.76,251.76,251.76,251.76,87
11/07/2001,13:27,250.62,250.62,250.62,250.62,5447
11/07/2001,13:28,250.85,250.85,250.85,250.85,22
11/07/2001,13:33,250.98,250.98,250.98,250.98,44
11/07/2001,13:36,252.13,252.13,251.21,251.21,153
11/07/2001,13:43,251.08,251.08,251.08,251.08,2179
11/07/2001,13:45,251.08,251.08,251.08,251.08,22
11/07/2001,13:50,251.26,251.26,251.26,251.26,436
11/07/2001,13:53,251.4,251.4,251.4,251.4,349
11/07/2001,13:55,251.53,251.53,251.53,251.53,22
11/07/2001,13:56,251.63,251.63,251.63,251.63,44
11/07/2001,13:57,251.53,251.53,251.53,251.53,980
11/07/2001,13:58,251.35,251.35,251.35,251.35,22
11/07/2001,13:59,251.08,251.08,251.08,251.08,1068
11/07/2001,14:00,250.52,251.53,250.52,251.53,131
11/07/2001,14:01,253.6,253.6,253.6,253.6,218
11/07/2001,14:02,253.74,254.52,253.74,254.52,1656
11/07/2001,14:03,253.78,254.47,253.78,254.47,458
11/07/2001,14:04,254.52,254.52,253.37,253.37,12004
11/07/2001,14:05,253,254.01,253,253.6,14183
11/07/2001,14:06,253.14,253.14,253.14,253.14,109
11/07/2001,14:09,252.91,252.91,252.73,252.73,1307
11/07/2001,14:10,252.91,252.91,252.91,252.91,1525
11/07/2001,14:11,252.73,252.73,252.45,252.45,1002
11/07/2001,14:12,252.68,252.68,252.45,252.45,218
11/07/2001,14:14,251.99,252.45,251.99,252.45,1089
11/07/2001,14:16,252.68,252.91,252.68,252.68,545
11/07/2001,14:19,252.45,252.68,252.45,252.45,2070
11/07/2001,14:20,251.67,251.67,251.67,251.67,22
11/07/2001,14:22,251.44,251.44,251.44,251.44,44
11/07/2001,14:24,251.53,251.53,251.53,251.53,22
11/07/2001,14:26,251.76,251.76,251.76,251.76,22
11/07/2001,14:28,253.19,253.19,252.45,252.45,44
11/07/2001,14:31,253.6,253.6,253.6,253.6,436
11/07/2001,14:32,252.54,252.54,252.54,252.54,22
11/07/2001,14:35,254.15,254.15,254.15,254.15,545
11/07/2001,14:37,254.38,254.38,254.38,254.38,22
11/07/2001,14:38,253.83,253.83,253.6,253.6,44
11/07/2001,14:41,254.7,254.75,254.7,254.75,1329
11/07/2001,14:42,255.48,255.48,255.48,255.48,87
11/07/2001,14:43,255.89,255.89,255.89,255.89,22
11/07/2001,14:44,255.89,255.89,255.89,255.89,109
11/07/2001,14:45,255.89,255.89,255.89,255.89,1307
11/07/2001,14:46,256.12,256.12,256.12,256.12,2723
11/07/2001,14:48,256.58,256.58,256.58,256.58,2179
11/07/2001,14:49,257.04,257.04,257.04,257.04,2179
11/07/2001,14:50,257.04,257.69,257.04,257.04,2505
11/07/2001,14:51,257.5,257.5,256.72,256.77,305
11/07/2001,14:52,257.5,257.5,257.5,257.5,218
11/07/2001,14:53,257.5,257.91,257.5,257.55,784
11/07/2001,14:54,257.73,257.73,257.55,257.59,2462
11/07/2001,14:55,257.73,257.96,257.73,257.96,196
11/07/2001,14:56,257.73,259.34,257.59,258.24,501
11/07/2001,14:57,257.59,258.47,257.5,257.55,1895
11/07/2001,14:58,257.73,257.73,256.95,256.95,87
11/07/2001,14:59,257.04,257.04,257.04,257.04,1743
11/07/2001,15:00,257.04,257.04,257.04,257.04,5447
11/07/2001,15:01,257.5,257.5,257.5,257.5,1089
11/07/2001,15:02,257.5,257.5,257.5,257.5,22
11/07/2001,15:04,258.19,258.19,258.19,258.19,545
11/07/2001,15:05,258.19,258.19,258.19,258.19,566
11/07/2001,15:07,259.34,259.34,259.34,259.34,14444
11/07/2001,15:08,258.88,258.88,258.88,258.88,22
11/07/2001,15:09,258.88,259.66,258.88,259.66,1656
11/07/2001,15:10,259.34,259.75,259.34,259.75,1895
11/07/2001,15:12,259.66,259.66,259.66,259.66,87
11/07/2001,15:15,259.84,259.84,259.84,259.84,1743
11/07/2001,15:16,259.84,259.84,259.84,259.84,65
11/07/2001,15:17,259.84,259.84,259.84,259.84,22
11/07/2001,15:18,260.48,260.48,260.48,260.48,6035
11/07/2001,15:19,260.48,260.48,260.48,260.48,327
11/07/2001,15:20,260.67,260.67,260.67,260.67,44
11/07/2001,15:21,260.53,260.53,260.53,260.53,218
11/07/2001,15:23,260.07,260.07,260.07,260.07,109
11/07/2001,15:25,258.65,258.65,258.65,258.65,2200
11/07/2001,15:26,259.15,259.15,258.65,258.65,2288
11/07/2001,15:28,259.06,259.06,259.06,259.06,392
11/07/2001,15:31,259.34,259.34,259.11,259.11,3486
11/07/2001,15:32,259.11,259.11,258.88,258.88,3638
11/07/2001,15:33,258.88,259.11,258.88,259.11,305
11/07/2001,15:34,259.06,259.11,259.06,259.11,196
11/07/2001,15:35,258.88,258.88,258.88,258.88,1089
11/07/2001,15:36,258.79,258.79,258.79,258.79,1089
11/07/2001,15:37,258.51,258.51,258.51,258.51,1089
11/07/2001,15:39,258.42,258.42,258.33,258.33,3486
11/07/2001,15:42,258.19,258.19,258.19,258.19,1634
11/07/2001,15:44,257.96,257.96,257.96,257.96,523
11/07/2001,15:45,258.05,258.33,258.05,258.33,763
11/07/2001,15:51,257.27,257.27,257.27,257.27,65
11/07/2001,15:52,256.49,257.46,256.49,257.46,261
11/07/2001,15:53,257.09,257.09,257.09,257.09,131
11/07/2001,15:54,256.95,256.95,256.95,256.95,22
11/07/2001,15:55,257,257,257,257,414
11/07/2001,15:56,257.18,257.18,256.49,256.49,65
11/07/2001,15:58,257.82,257.82,257.82,257.82,109
11/08/2001,09:37,263.01,263.01,262.23,262.23,6819
11/08/2001,09:38,263.93,263.93,263.93,263.93,1786
11/08/2001,09:39,264.25,264.25,263.47,263.47,871
11/08/2001,09:40,264.85,264.85,264.85,264.85,196
11/08/2001,09:41,264.85,265.49,263.93,265.49,349
11/08/2001,09:42,263.47,263.47,263.47,263.47,65
11/08/2001,09:44,264.66,264.66,263.93,264.66,153
11/08/2001,09:45,263.97,263.97,263.97,263.97,109
11/08/2001,09:46,263.93,263.93,263.93,263.93,218
11/08/2001,09:47,262.83,264.16,262.83,264.16,3377
11/08/2001,09:48,262.83,262.83,262.83,262.83,109
11/08/2001,09:49,263.88,263.88,263.88,263.88,65
11/08/2001,09:50,263.93,264.11,263.93,264.11,1307
11/08/2001,09:53,263.47,263.47,263.47,263.47,3268
11/08/2001,09:54,263.84,263.84,263.84,263.84,7625
11/08/2001,09:56,264.62,264.85,264.62,264.85,654
11/08/2001,09:57,265.4,265.4,265.4,265.4,65
11/08/2001,09:58,265.76,266.18,265.76,266.18,1503
11/08/2001,10:00,266.22,266.22,265.99,265.99,2309
11/08/2001,10:01,264.89,264.89,264.85,264.85,196
11/08/2001,10:04,264.29,264.29,264.29,264.29,131
11/08/2001,10:05,264.16,264.85,264.16,264.85,2658
11/08/2001,10:06,264.71,264.71,264.71,264.71,22
11/08/2001,10:07,263.93,263.93,263.93,263.93,44
11/08/2001,10:08,264.85,264.85,264.85,264.85,22
11/08/2001,10:09,265.03,265.03,265.03,265.03,22
11/08/2001,10:11,264.16,264.16,264.16,264.16,218
11/08/2001,10:13,264.94,264.94,264.94,264.94,44
11/08/2001,10:15,265.08,265.08,265.08,265.08,21786
11/08/2001,10:18,265.99,266.22,265.99,266.22,240
11/08/2001,10:19,266.82,266.82,266.82,266.82,218
11/08/2001,10:22,267.32,267.32,266.5,266.5,283
11/08/2001,10:23,266.45,267.32,266.45,267.32,240
11/08/2001,10:26,268.2,268.2,268.15,268.15,261
11/08/2001,10:30,267.88,267.88,267.88,267.88,44
11/08/2001,10:33,267.97,267.97,267.92,267.97,13115
11/08/2001,10:34,267.97,267.97,267.28,267.28,7582
11/08/2001,10:35,268.01,268.01,267.28,267.28,131
11/08/2001,10:37,266.59,266.68,266.45,266.45,2266
11/08/2001,10:39,265.99,265.99,265.99,265.99,1961
11/08/2001,10:42,267.14,267.14,267.14,267.14,22
11/08/2001,10:48,267.37,267.37,267.37,267.37,545
11/08/2001,10:51,267.46,267.46,267.46,267.46,109
11/08/2001,10:54,266.27,266.27,266.27,266.27,87
11/08/2001,10:58,266.27,266.27,266.27,266.27,479
11/08/2001,10:59,267.32,267.32,267.32,267.32,436
11/08/2001,11:02,267.55,267.55,267.55,267.55,240
11/08/2001,11:03,266.77,267.28,266.77,266.87,16361
11/08/2001,11:04,267.65,267.65,267.65,267.65,44
11/08/2001,11:05,267.92,267.92,267.92,267.92,44
11/08/2001,11:06,267.92,267.92,267.92,267.92,44
11/08/2001,11:11,267.74,267.74,267.74,267.74,44
11/08/2001,11:16,267.19,267.19,267.19,267.19,654
11/08/2001,11:21,266.36,266.36,266.36,266.36,44
11/08/2001,11:26,266.68,266.68,266.68,266.68,44
11/08/2001,11:29,266.36,266.36,266.36,266.36,436
11/08/2001,11:30,266.31,266.31,266.31,266.31,22
11/08/2001,11:31,266.73,266.77,266.73,266.77,414
11/08/2001,11:36,266.59,266.59,266.59,266.59,44
11/08/2001,11:42,266.91,266.91,266.91,266.91,1525
11/08/2001,11:44,266.64,266.64,266.64,266.64,22
11/08/2001,11:45,266.77,266.77,266.77,266.77,784
11/08/2001,11:48,267.14,267.14,267.14,267.14,1089
11/08/2001,11:49,267.14,267.14,267.14,267.14,218
11/08/2001,11:50,267.51,267.51,267.51,267.51,22
11/08/2001,11:51,266.73,266.73,266.73,266.73,44
11/08/2001,11:57,267.46,267.46,267.46,267.46,10893
11/08/2001,11:58,267.6,267.6,267.6,267.6,10893
11/08/2001,12:10,267.28,267.28,267.28,267.28,22
11/08/2001,12:13,267.42,267.42,267.42,267.42,44
11/08/2001,12:14,267.37,267.37,267.37,267.37,131
11/08/2001,12:17,266.91,267.78,266.91,267.78,240
11/08/2001,12:25,266.91,266.91,266.91,266.91,131
11/08/2001,12:27,267.05,267.05,267.05,267.05,349
11/08/2001,12:31,267.78,267.78,267.78,267.78,44
11/08/2001,12:32,267.83,267.83,267.83,267.83,22
11/08/2001,12:35,268.01,268.06,268.01,268.06,305
11/08/2001,12:36,268.47,268.47,268.47,268.47,44
11/08/2001,12:37,267.6,267.6,267.6,267.6,8911
11/08/2001,12:46,267.37,267.37,267.37,267.37,44
11/08/2001,12:55,268.15,268.2,268.15,268.2,261
11/08/2001,12:57,268.52,268.52,268.52,268.52,1220
11/08/2001,12:58,268.52,268.52,268.52,268.52,1198
11/08/2001,13:02,268.52,268.52,268.52,268.52,109
11/08/2001,13:06,268.75,269.67,268.75,269.67,17102
11/08/2001,13:07,270.22,270.22,270.22,270.22,65
11/08/2001,13:08,269.21,269.21,269.21,269.21,218
11/08/2001,13:09,269.21,269.21,269.21,269.21,65
11/08/2001,13:29,269.48,269.48,269.48,269.48,44
11/08/2001,13:34,269.67,269.67,269.67,269.67,109
11/08/2001,13:37,269.67,269.67,269.67,269.67,22
11/08/2001,13:39,270.03,270.81,270.03,270.81,283
11/08/2001,13:42,270.35,270.35,270.35,270.35,218
11/08/2001,13:43,270.67,270.67,270.67,270.67,22
11/08/2001,13:45,270.03,270.03,270.03,270.03,65
11/08/2001,13:47,270.72,270.72,270.72,270.72,1242
11/08/2001,13:51,270.54,270.54,270.54,270.54,22
11/08/2001,13:54,270.81,270.81,270.58,270.81,24401
11/08/2001,14:01,270.67,270.67,270.35,270.35,436
11/08/2001,14:02,269.99,269.99,269.99,269.99,22
11/08/2001,14:03,270.12,270.12,270.12,270.12,8715
11/08/2001,14:04,269.99,269.99,269.99,269.99,109
11/08/2001,14:05,269.99,269.99,269.99,269.99,109
11/08/2001,14:07,270.58,270.58,270.58,270.58,218
11/08/2001,14:10,270.03,270.03,270.03,270.03,22
11/08/2001,14:13,270.81,270.81,270.81,270.81,44
11/08/2001,14:16,270.72,270.72,270.72,270.72,1089
11/08/2001,14:18,270.9,270.9,270.9,270.9,22
11/08/2001,14:19,270.81,270.86,270.81,270.86,654
11/08/2001,14:25,268.98,269.8,268.98,269.8,784
11/08/2001,14:27,268.75,269.71,268.75,269.71,370
11/08/2001,14:28,268.75,268.75,268.75,268.75,22
11/08/2001,14:29,268.98,269.94,268.98,269.94,349
11/08/2001,14:34,269.44,269.8,269.44,269.8,4379
11/08/2001,14:38,269.25,269.25,269.25,269.25,65
11/08/2001,14:40,269.3,269.3,269.3,269.3,327
11/08/2001,14:42,269.44,269.44,269.44,269.44,21786
11/08/2001,14:43,269.44,269.44,269.44,269.44,16884
11/08/2001,14:44,268.15,268.15,268.15,268.15,218
11/08/2001,14:45,268.1,268.1,268.1,268.1,218
11/08/2001,14:47,268.61,268.61,268.61,268.61,65
11/08/2001,14:57,266.59,266.59,266.59,266.59,65
11/08/2001,15:00,265.08,265.08,265.08,265.08,436
11/08/2001,15:02,265.26,265.26,265.26,265.26,10893
11/08/2001,15:04,265.12,265.12,265.12,265.12,22
11/08/2001,15:05,265.12,265.12,265.12,265.12,327
11/08/2001,15:07,265.26,265.26,265.26,265.26,109
11/08/2001,15:09,265.4,265.4,265.4,265.4,22
11/08/2001,15:10,265.53,265.53,265.53,265.53,109
11/08/2001,15:13,265.21,265.21,265.21,265.21,44
11/08/2001,15:17,264.39,264.39,264.39,264.39,109
11/08/2001,15:19,263.97,263.97,263.47,263.47,8715
11/08/2001,15:20,263.47,263.47,263.47,263.47,22
11/08/2001,15:23,262.87,262.87,261.95,261.95,261
11/08/2001,15:26,261.72,262.78,261.72,262.78,6362
11/08/2001,15:27,261.63,261.63,261.63,261.63,3268
11/08/2001,15:28,261.63,261.63,261.63,261.63,2266
11/08/2001,15:29,261.86,261.86,261.86,261.86,436
11/08/2001,15:30,261.63,261.63,261.63,261.63,5447
11/08/2001,15:32,261.31,261.31,260.71,260.71,109
11/08/2001,15:33,261.63,261.63,261.63,261.63,21786
11/08/2001,15:34,262.6,262.6,262.6,262.6,44
11/08/2001,15:36,263.1,263.1,263.1,263.1,174
11/08/2001,15:37,263.24,263.24,262.92,262.92,109
11/08/2001,15:39,263.06,263.06,263.06,263.06,327
11/08/2001,15:40,263.06,263.06,263.06,263.06,327
11/08/2001,15:41,263.06,263.06,263.06,263.06,436
11/08/2001,15:44,263.61,263.61,263.61,263.61,44
11/08/2001,15:45,263.61,263.61,263.61,263.61,1046
11/08/2001,15:47,263.38,263.38,263.38,263.38,22
11/08/2001,15:52,263.01,263.47,263.01,263.47,6536
11/08/2001,15:53,263.74,263.74,263.74,263.74,3268
11/08/2001,15:57,263.47,263.47,263.47,263.47,218
11/08/2001,15:58,263.47,263.47,263.47,263.47,218
11/08/2001,15:59,264.66,264.66,263.01,263.01,458
11/09/2001,09:42,270.35,272.6,270.35,272.6,1351
11/09/2001,09:44,271.55,271.55,271.55,271.55,22
11/09/2001,09:45,272.42,272.42,272.42,272.42,3050
11/09/2001,09:47,272.42,272.42,272.42,272.42,1089
11/09/2001,09:48,271.73,272.65,271.73,272.42,11590
11/09/2001,09:49,272.42,272.42,271.73,272.42,1307
11/09/2001,09:50,273.11,273.11,272.42,272.42,1808
11/09/2001,09:51,273.11,273.11,273.11,273.11,654
11/09/2001,09:52,273.15,273.57,273.15,273.57,1743
11/09/2001,09:53,273.8,273.8,273.8,273.8,1307
11/09/2001,09:54,274.03,274.03,273.2,274.03,2440
11/09/2001,09:56,273.57,273.57,273.57,273.57,33769
11/09/2001,09:57,273.11,273.11,272.19,272.65,3573
11/09/2001,09:58,271.91,272.92,271.91,272.92,980
11/09/2001,10:00,273.06,273.06,272.65,272.65,33791
11/09/2001,10:01,273.06,273.11,272.88,273.11,349
11/09/2001,10:02,272.92,272.92,272.88,272.88,34858
11/09/2001,10:06,272.88,272.92,272.74,272.92,871
11/09/2001,10:07,272.92,273.11,272.92,273.11,2941
11/09/2001,10:08,273.57,273.57,273.57,273.57,218
11/09/2001,10:11,273.2,273.2,273.2,273.2,22
11/09/2001,10:12,273.57,273.57,273.57,273.57,261
11/09/2001,10:13,273.8,273.8,273.8,273.8,1089
11/09/2001,10:14,273.75,273.75,273.15,273.15,261
11/09/2001,10:16,273.2,273.52,273.15,273.52,458
11/09/2001,10:17,273.57,273.57,273.2,273.2,980
11/09/2001,10:18,273.38,273.38,273.38,273.38,109
11/09/2001,10:19,274.21,274.26,274.21,274.26,3704
11/09/2001,10:23,274.71,274.71,274.71,274.71,9804
11/09/2001,10:24,274.39,274.48,274.39,274.48,196
11/09/2001,10:25,274.48,274.48,274.48,274.48,109
11/09/2001,10:29,274.3,274.3,274.3,274.3,109
11/09/2001,10:30,273.8,273.8,273.75,273.8,1329
11/09/2001,10:33,274.81,274.81,274.81,274.81,545
11/09/2001,10:34,275.22,275.22,275.22,275.22,109
11/09/2001,10:37,274.81,274.81,273.66,273.66,349
11/09/2001,10:38,273.8,273.8,273.8,273.8,218
11/09/2001,10:39,273.29,273.8,273.29,273.8,2288
11/09/2001,10:40,273.11,273.47,272.28,273.47,3268
11/09/2001,10:41,273.15,273.15,272.42,273.02,436
11/09/2001,10:42,272.69,273.02,272.65,272.65,610
11/09/2001,10:43,272.65,272.83,272.42,272.83,370
11/09/2001,10:44,272.88,272.92,272.88,272.92,44
11/09/2001,10:45,272.83,272.88,272.83,272.88,2244
11/09/2001,10:47,272.83,272.83,272.83,272.83,1307
11/09/2001,10:50,272.65,272.65,272.65,272.65,109
11/09/2001,10:55,273.29,273.29,273.29,273.29,871
11/09/2001,10:58,273.89,273.89,273.89,273.89,545
11/09/2001,11:01,272.97,272.97,272.97,272.97,109
11/09/2001,11:02,272.88,272.88,272.88,272.88,109
11/09/2001,11:03,272.42,272.42,271.96,271.96,654
11/09/2001,11:04,272.79,272.79,271.73,271.73,12309
11/09/2001,11:05,270.72,270.72,270.72,270.72,109
11/09/2001,11:06,270.35,271.04,270.35,271.04,2614
11/09/2001,11:07,270.86,270.86,270.81,270.81,240
11/09/2001,11:11,270.12,270.12,270.12,270.12,65
11/09/2001,11:12,270.12,270.12,270.12,270.12,545
11/09/2001,11:13,269.53,269.53,269.53,269.53,240
11/09/2001,11:14,269.21,269.44,269.21,269.44,2179
11/09/2001,11:15,269.44,269.44,269.44,269.44,22
11/09/2001,11:17,270.17,270.17,270.17,270.17,3268
11/09/2001,11:18,270.35,270.35,270.35,270.35,218
11/09/2001,11:19,270.12,270.12,270.12,270.12,87
11/09/2001,11:20,270.31,270.31,270.31,270.31,22
11/09/2001,11:21,270.35,270.35,270.35,270.35,109
11/09/2001,11:23,270.86,270.86,270.86,270.86,87
11/09/2001,11:24,271.32,271.32,271.32,271.32,87
11/09/2001,11:27,271.09,271.09,271.09,271.09,218
11/09/2001,11:28,271.09,271.09,270.9,270.9,327
11/09/2001,11:29,270.35,270.95,270.35,270.95,10959
11/09/2001,11:30,270.95,270.95,270.95,270.95,218
11/09/2001,11:39,271.59,271.59,271.59,271.59,675
11/09/2001,11:41,271.36,271.36,271.36,271.36,654
11/09/2001,11:47,271.04,271.04,270.81,270.81,218
11/09/2001,11:50,270.03,270.03,270.03,270.03,44
11/09/2001,11:51,270.81,270.81,270.81,270.81,327
11/09/2001,11:54,270.81,270.81,270.81,270.81,545
11/09/2001,11:56,269.99,269.99,269.89,269.89,2070
11/09/2001,11:59,269.67,270.26,269.67,270.26,305
11/09/2001,12:04,270.31,270.31,270.31,270.31,131
11/09/2001,12:05,269.89,269.89,269.89,269.89,22
11/09/2001,12:07,269.71,269.71,269.71,269.71,109
11/09/2001,12:09,270.17,270.17,270.17,270.17,87
11/09/2001,12:11,269.67,269.67,269.67,269.67,218
11/09/2001,12:15,270.54,270.54,270.54,270.54,218
11/09/2001,12:16,270.63,270.63,270.63,270.63,218
11/09/2001,12:21,270.35,270.35,270.35,270.35,5447
11/09/2001,12:23,270.12,270.12,270.12,270.12,545
11/09/2001,12:26,269.76,269.76,269.76,269.76,545
11/09/2001,12:34,269.71,269.71,269.71,269.71,22
11/09/2001,12:35,270.31,270.31,270.31,270.31,22
11/09/2001,12:40,270.31,270.31,270.12,270.12,5534
11/09/2001,12:42,270.35,270.35,270.35,270.35,5447
11/09/2001,12:49,271.09,271.09,271.09,271.09,218
11/09/2001,12:50,271.59,271.59,271.59,271.59,44
11/09/2001,12:51,270.77,271.87,270.77,271.87,763
11/09/2001,12:52,271.96,271.96,271.96,271.96,5447
11/09/2001,12:55,271.64,271.64,271.64,271.64,87
11/09/2001,13:00,272.33,272.33,272.33,272.33,153
11/09/2001,13:01,272.28,272.28,272.28,272.28,545
11/09/2001,13:12,271.18,272.01,271.18,272.01,5534
11/09/2001,13:13,272.19,272.19,272.19,272.19,1089
11/09/2001,13:16,272.19,272.19,272.19,272.19,22
11/09/2001,13:23,271.46,271.5,271.46,271.5,240
11/09/2001,13:45,271.5,271.5,271.5,271.5,109
11/09/2001,13:46,271.64,271.64,271.64,271.64,5447
11/09/2001,13:52,272.88,272.88,272.88,272.88,22
11/09/2001,13:54,272.83,272.83,272.83,272.83,22
11/09/2001,13:57,272.69,272.69,272.69,272.69,109
11/09/2001,14:03,271.55,271.68,271.55,271.68,131
11/09/2001,14:04,272.28,272.28,272.28,272.28,22
11/09/2001,14:17,272.33,272.33,272.33,272.33,131
11/09/2001,14:23,271.5,271.5,271.5,271.5,218
11/09/2001,14:37,272.01,272.01,272.01,272.01,436
11/09/2001,14:38,272.42,272.42,272.42,272.42,109
11/09/2001,14:52,272.1,272.1,272.1,272.1,2179
11/09/2001,14:53,272.42,272.42,271.91,271.91,370
11/09/2001,15:01,271.78,271.78,271.78,271.78,22
11/09/2001,15:02,272.56,272.56,272.56,272.56,1089
11/09/2001,15:03,271.91,271.91,271.91,271.91,22
11/09/2001,15:15,271.73,271.73,271.73,271.73,65
11/09/2001,15:17,271.96,271.96,271.96,271.96,44
11/09/2001,15:27,272.83,272.83,272.83,272.83,218
11/09/2001,15:37,271.78,271.78,271.78,271.78,109
11/09/2001,15:40,272.42,272.42,272.42,272.42,22
11/09/2001,15:44,271.96,272.01,271.96,272.01,436
11/09/2001,15:45,272.05,272.05,272.05,272.05,109
11/09/2001,15:46,272.05,272.37,272.05,272.37,588
11/09/2001,15:51,271.82,271.82,271.82,271.82,87
11/09/2001,15:55,271.96,271.96,271.96,271.96,5447
11/09/2001,15:57,272.37,272.42,272.37,272.42,697
11/09/2001,15:58,273.11,273.11,273.11,273.11,436
11/09/2001,15:59,273.29,273.29,273.29,273.29,109
11/12/2001,09:42,264.39,264.39,264.39,264.39,1460
11/12/2001,09:43,265.3,265.3,265.3,265.3,174
11/12/2001,09:44,266.22,266.22,266.22,266.22,109
11/12/2001,09:45,266.68,266.91,266.68,266.91,2222
11/12/2001,09:46,266.91,266.91,264.39,264.39,4510
11/12/2001,09:47,264.94,265.07,263.93,265.07,4597
11/12/2001,09:50,262.55,262.6,262.55,262.6,4401
11/12/2001,09:54,262.83,263.24,262.32,262.78,2375
11/12/2001,09:55,262.14,262.32,261.63,261.63,20849
11/12/2001,09:56,261.63,261.72,261.08,261.72,1852
11/12/2001,09:57,261.17,261.17,261.17,261.17,9150
11/12/2001,09:58,261.63,261.68,261.63,261.68,10915
11/12/2001,10:00,261.72,261.72,261.72,261.72,2396
11/12/2001,10:07,262.55,262.55,262.55,262.55,44
11/12/2001,10:08,262.64,262.64,262.64,262.64,15250
11/12/2001,10:09,262.78,262.78,262.78,262.78,436
11/12/2001,10:10,262.78,262.78,262.32,262.32,24662
11/12/2001,10:11,263.24,263.24,262.32,262.64,40305
11/12/2001,10:12,262.78,262.78,262.09,262.09,240
11/12/2001,10:13,262.09,262.14,262.09,262.09,174
11/12/2001,10:15,261.86,261.86,261.86,261.86,1089
11/12/2001,10:16,261.63,261.63,261.63,261.63,436
11/12/2001,10:17,261.4,261.4,261.4,261.4,1089
11/12/2001,10:18,261.63,262.78,261.63,262.78,1133
11/12/2001,10:19,263.01,263.01,263.01,263.01,2179
11/12/2001,10:20,262.87,262.96,262.87,262.96,65
11/12/2001,10:21,262.78,262.78,262.78,262.78,22
11/12/2001,10:23,262.92,262.92,262.92,262.92,22
11/12/2001,10:24,262.92,262.92,262.92,262.92,218
11/12/2001,10:25,262.78,262.78,262.78,262.78,218
11/12/2001,10:26,262.27,262.55,262.27,262.55,65
11/12/2001,10:27,262.27,263.01,262.27,262.6,1133
11/12/2001,10:28,263.19,263.93,263.1,263.93,2680
11/12/2001,10:29,263.47,263.47,263.47,263.47,22
11/12/2001,10:30,263.47,263.47,263.47,263.47,22
11/12/2001,10:31,263.01,263.01,263.01,263.01,22
11/12/2001,10:32,263.42,263.42,263.42,263.42,22
11/12/2001,10:33,263.65,265.03,263.65,263.84,65
11/12/2001,10:34,264.62,264.62,264.62,264.62,2179
11/12/2001,10:35,265.21,265.21,265.21,265.21,3268
11/12/2001,10:36,263.93,263.93,263.93,263.93,22
11/12/2001,10:39,266.13,266.82,266.13,266.82,697
11/12/2001,10:40,267.28,267.28,267.28,267.28,871
11/12/2001,10:41,268.1,268.1,268.1,268.1,44
11/12/2001,10:42,268.52,268.52,268.52,268.52,44
11/12/2001,10:43,268.75,269.34,268.75,269.34,871
11/12/2001,10:44,269.3,269.3,268.75,268.75,523
11/12/2001,10:47,270.35,270.35,270.35,270.35,44
11/12/2001,10:48,271.36,271.36,270.58,270.58,5011
11/12/2001,10:50,271.45,271.45,271.45,271.45,218
11/12/2001,10:51,270.72,270.72,270.72,270.72,22
11/12/2001,10:52,271.45,271.45,271.23,271.23,4575
11/12/2001,10:53,271.27,271.27,271.27,271.27,109
11/12/2001,10:57,271.45,271.45,271.45,271.45,1525
11/12/2001,11:02,272.19,272.19,272.19,272.19,436
11/12/2001,11:05,269.44,269.44,269.44,269.44,654
11/12/2001,11:08,268.52,268.52,268.52,268.52,436
11/12/2001,11:11,270.72,270.72,270.72,270.72,22
11/12/2001,11:18,270.12,270.12,270.12,270.12,1089
11/12/2001,11:19,270.35,270.35,270.35,270.35,5447
11/12/2001,11:35,268.01,268.01,268.01,268.01,44
11/12/2001,11:40,267.46,267.46,267.46,267.46,5447
11/12/2001,11:41,267.37,267.37,266.5,266.5,545
11/12/2001,11:42,266.5,266.5,266.5,266.5,392
11/12/2001,11:43,266.31,266.31,266.31,266.31,218
11/12/2001,11:44,266.22,266.22,265.67,265.67,392
11/12/2001,11:45,266.22,266.22,266.22,266.22,1089
11/12/2001,11:46,266.22,266.22,266.22,266.22,65
11/12/2001,11:48,266.73,266.73,266.73,266.73,44
11/12/2001,11:49,266.22,266.22,266.22,266.22,1089
11/12/2001,11:50,266.22,266.22,266.22,266.22,1089
11/12/2001,11:51,266.68,266.68,266.22,266.22,1547
11/12/2001,11:52,266.22,266.22,266.22,266.22,1307
11/12/2001,11:54,264.85,264.85,264.85,264.85,327
11/12/2001,11:58,265.81,265.81,265.81,265.81,65
11/12/2001,12:00,267.32,267.32,267.32,267.32,654
11/12/2001,12:04,268.84,268.84,268.84,268.84,218
11/12/2001,12:05,267.51,267.55,267.51,267.55,16383
11/12/2001,12:12,267.6,267.6,267.6,267.6,8823
11/12/2001,12:24,267.51,267.51,267.51,267.51,5447
11/12/2001,12:48,267.14,267.14,267.14,267.14,218
11/12/2001,12:55,267,267,267,267,109
11/12/2001,12:58,268.2,268.2,268.2,268.2,22
11/12/2001,12:59,267.83,267.83,267.83,267.83,245532
11/12/2001,13:02,268.29,268.29,268.29,268.29,44
11/12/2001,13:05,269.21,269.21,269.21,269.21,1089
11/12/2001,13:07,269.85,269.85,269.85,269.85,218
11/12/2001,13:13,269.62,269.62,269.62,269.62,2179
11/12/2001,13:14,269.57,269.71,269.57,269.71,109
11/12/2001,13:16,269.62,269.62,269.25,269.25,3377
11/12/2001,13:23,268.61,268.61,268.61,268.61,2179
11/12/2001,13:29,268.66,268.66,268.66,268.66,65
11/12/2001,13:44,269.21,269.21,269.21,269.21,22
11/12/2001,13:54,269.94,269.94,269.94,269.94,65
11/12/2001,13:55,269.94,269.94,269.94,269.94,1198
11/12/2001,14:04,270.81,270.81,270.81,270.81,1089
11/12/2001,14:12,269.71,270.49,269.71,270.49,87
11/12/2001,14:13,269.48,269.48,269.48,269.48,44
11/12/2001,14:15,270.08,270.08,270.08,270.08,22
11/12/2001,14:16,270.08,270.08,270.08,270.08,22
11/12/2001,14:22,270.12,270.12,270.12,270.12,65
11/12/2001,14:30,270.12,270.12,270.12,270.12,65
11/12/2001,14:40,269.94,269.94,269.94,269.94,65
11/12/2001,14:46,270.72,270.81,270.72,270.81,479
11/12/2001,14:47,270.81,270.81,270.81,270.81,109
11/12/2001,14:52,270.26,270.26,270.26,270.26,1089
11/12/2001,15:03,271.41,271.41,271.04,271.04,305
11/12/2001,15:05,270.9,270.9,270.9,270.9,218
11/12/2001,15:07,271.45,271.5,271.45,271.5,2876
11/12/2001,15:08,271.5,271.5,271.5,271.5,2614
11/12/2001,15:09,271.73,271.73,271.73,271.73,65
11/12/2001,15:10,272.14,272.14,272.14,272.14,2179
11/12/2001,15:21,273.7,273.7,273.7,273.7,436
11/12/2001,15:27,272.28,272.28,272.28,272.28,2179
11/12/2001,15:34,272.56,272.56,272.56,272.56,2179
11/12/2001,15:39,272.37,272.37,272.37,272.37,9804
11/12/2001,15:40,272.19,272.19,272.19,272.19,44
11/12/2001,15:41,272.19,272.19,272.19,272.19,87
11/12/2001,15:43,271.96,271.96,271.36,271.36,8758
11/12/2001,15:46,271.55,271.55,271.55,271.55,1307
11/12/2001,15:48,272.19,273.11,272.19,273.11,1743
11/12/2001,15:49,272.65,272.65,272.65,272.65,109
11/12/2001,15:54,272.65,272.65,272.65,272.65,44
11/12/2001,15:55,272.65,272.65,272.65,272.65,218
11/12/2001,15:58,273.11,273.11,273.11,273.11,1394
11/13/2001,09:40,272.19,272.19,272.19,272.19,131
11/13/2001,09:41,270.03,270.03,270.03,270.03,22
11/13/2001,09:42,270.81,270.81,270.81,270.81,1089
11/13/2001,09:43,271.27,271.27,270.81,270.81,1111
11/13/2001,09:46,272.1,272.1,272.1,272.1,2179
11/13/2001,09:48,272.19,272.19,269.44,269.44,25076
11/13/2001,09:50,268.7,268.7,268.7,268.7,65
11/13/2001,09:51,269.44,269.44,268.75,268.75,2723
11/13/2001,09:52,270.17,270.17,270.17,270.17,65
11/13/2001,09:54,269.67,270.12,269.67,270.12,2244
11/13/2001,09:55,270.12,270.12,268.79,268.79,1351
11/13/2001,09:57,269.44,269.89,269.44,269.89,5664
11/13/2001,09:59,269.44,269.44,269.44,269.44,218
11/13/2001,10:03,270.22,270.22,270.22,270.22,44
11/13/2001,10:07,269.44,269.44,269.44,269.44,22
11/13/2001,10:08,269.44,269.44,269.39,269.39,4379
11/13/2001,10:11,269.94,269.94,269.94,269.94,218
11/13/2001,10:14,269.99,269.99,269.99,269.99,65
11/13/2001,10:18,269.99,269.99,269.99,269.99,22
11/13/2001,10:19,270.22,270.22,270.22,270.22,218
11/13/2001,10:20,271,271,271,271,218
11/13/2001,10:22,271.96,271.96,271.96,271.96,654
11/13/2001,10:26,271.18,271.18,271.18,271.18,109
11/13/2001,10:30,270.68,270.68,270.68,270.68,392
11/13/2001,10:34,270.58,270.58,270.58,270.58,65
11/13/2001,10:41,270.81,270.81,270.81,270.81,5882
11/13/2001,10:42,271.41,271.41,271.41,271.41,44
11/13/2001,10:43,271.64,271.64,271.64,271.64,109
11/13/2001,10:44,272.05,272.05,271.5,271.5,5555
11/13/2001,10:46,272.56,272.56,272.56,272.56,22
11/13/2001,10:47,272.37,272.37,271.5,271.5,174
11/13/2001,10:48,272.42,272.42,272.42,272.42,5512
11/13/2001,10:49,272.47,272.47,272.47,272.47,1089
11/13/2001,10:50,272.51,272.51,272.51,272.51,1525
11/13/2001,10:51,272.97,272.97,272.97,272.97,22
11/13/2001,10:52,272.51,272.51,272.51,272.51,153
11/13/2001,10:54,272.47,272.47,272.47,272.47,1089
11/13/2001,10:59,271.96,272.47,271.96,272.47,1329
11/13/2001,11:04,274.03,274.03,274.03,274.03,52723
11/13/2001,11:05,275.31,275.4,275.31,275.4,3137
11/13/2001,11:06,276,276,276,276,654
11/13/2001,11:07,276,276,275.49,275.49,3268
11/13/2001,11:09,277.01,277.38,277.01,277.38,370
11/13/2001,11:10,277.01,277.01,276.78,276.78,4009
11/13/2001,11:11,276.55,277.01,276.55,277.01,196
11/13/2001,11:12,277.7,277.7,277.7,277.7,436
11/13/2001,11:13,277.7,277.88,277.7,277.88,871
11/13/2001,11:14,277.7,278.62,277.7,278.62,1438
11/13/2001,11:15,278.62,278.62,278.62,278.62,654
11/13/2001,11:17,278.39,278.39,278.39,278.39,2179
11/13/2001,11:18,279.53,279.53,278.62,279.53,4793
11/13/2001,11:20,278.98,279.07,278.98,279.07,49041
11/13/2001,11:22,278.85,278.85,278.85,278.85,2396
11/13/2001,11:23,279.49,279.49,279.49,279.49,109
11/13/2001,11:24,278.85,278.85,278.85,278.85,327
11/13/2001,11:28,279.21,279.21,279.21,279.21,763
11/13/2001,11:29,279.21,279.53,279.21,279.53,1198
11/13/2001,11:30,279.53,279.99,279.53,279.99,3486
11/13/2001,11:31,280.91,281,280.91,281,8780
11/13/2001,11:33,282.29,282.29,282.29,282.29,915
11/13/2001,11:34,281.6,281.6,281.6,281.6,174
11/13/2001,11:35,282.29,282.29,282.29,282.29,545
11/13/2001,11:36,281.65,281.65,281.65,281.65,109
11/13/2001,11:38,281.14,281.14,281.14,281.14,11982
11/13/2001,11:39,281.14,281.14,281,281,44771
11/13/2001,11:40,280.96,281.14,280.96,281.14,1133
11/13/2001,11:42,281.69,281.69,281.69,281.69,327
11/13/2001,11:44,281.14,281.14,281.14,281.14,1634
11/13/2001,11:45,280.18,280.18,280.18,280.18,109
11/13/2001,11:49,281.14,281.23,281.14,281.23,5468
11/13/2001,11:52,280.68,280.68,280.68,280.68,545
11/13/2001,11:54,279.99,279.99,279.99,279.99,1089
11/13/2001,11:57,278.16,278.16,278.16,278.16,218
11/13/2001,12:05,277.7,277.7,277.7,277.7,1089
11/13/2001,12:06,276.87,276.87,276.87,276.87,22
11/13/2001,12:09,276.92,276.92,276.92,276.92,44
11/13/2001,12:11,277.51,278.16,277.51,278.16,741
11/13/2001,12:12,277.24,277.93,277.24,277.93,4466
11/13/2001,12:13,278.25,278.25,278.25,278.25,654
11/13/2001,12:14,278.25,278.39,278.16,278.16,3050
11/13/2001,12:21,277.06,277.06,277.06,277.06,22
11/13/2001,12:24,277.88,277.88,277.88,277.88,218
11/13/2001,12:27,277.15,277.15,276.69,276.69,458
11/13/2001,12:28,277.01,277.01,277.01,277.01,54466
11/13/2001,12:29,275.72,275.72,275.72,275.72,153
11/13/2001,12:30,276.14,276.14,275.54,275.54,240
11/13/2001,12:31,275.49,275.82,275.49,275.82,3486
11/13/2001,12:32,275.91,275.91,275.91,275.91,22
11/13/2001,12:33,275.77,275.77,274.9,275.4,2222
11/13/2001,12:34,275.13,275.13,274.99,274.99,240
11/13/2001,12:35,274.71,275.13,274.71,274.9,5861
11/13/2001,12:36,274.9,276.05,274.9,276.05,1133
11/13/2001,12:37,275.68,275.68,275.68,275.68,22
11/13/2001,12:38,276.05,276.05,276.05,276.05,22
11/13/2001,12:40,276.64,276.64,276.64,276.64,22
11/13/2001,12:41,276.46,276.46,276.46,276.46,22
11/13/2001,12:44,276.18,276.18,276.09,276.09,1111
11/13/2001,12:45,276.37,276.37,276.37,276.37,22
11/13/2001,12:46,276.64,276.64,276.64,276.64,22
11/13/2001,12:47,276.5,276.5,276.5,276.5,22
11/13/2001,12:51,275.91,276.37,275.91,276.37,65
11/13/2001,12:52,276.37,276.37,276.37,276.37,22
11/13/2001,12:53,276.32,276.32,276.32,276.32,22
11/13/2001,12:54,275.86,276.87,275.86,276.87,65
11/13/2001,12:56,276.18,276.18,276.18,276.18,22
11/13/2001,12:57,276.14,276.14,275.77,275.77,240
11/13/2001,12:58,276.41,276.41,276.41,276.41,22
11/13/2001,12:59,276.55,276.55,276.55,276.55,22
11/13/2001,13:02,276.41,276.41,276.41,276.41,22
11/13/2001,13:04,276.32,276.32,276.32,276.32,22
11/13/2001,13:06,275.91,275.91,275.91,275.91,22
11/13/2001,13:08,275.4,275.4,275.4,275.4,22
11/13/2001,13:11,276.05,276.05,276.05,276.05,22
11/13/2001,13:12,276.5,276.5,276.5,276.5,22
11/13/2001,13:13,277.19,277.19,277.19,277.19,44
11/13/2001,13:14,277.01,277.01,277.01,277.01,22
11/13/2001,13:16,276.37,276.37,276.37,276.37,22
11/13/2001,13:18,276.37,276.37,276.37,276.37,22
11/13/2001,13:21,276,276,276,276,22
11/13/2001,13:22,276.5,276.5,276.5,276.5,22
11/13/2001,13:23,276.27,276.55,276.27,276.55,458
11/13/2001,13:25,276.55,276.55,276.55,276.55,22
11/13/2001,13:26,276.27,276.27,276.27,276.27,22
11/13/2001,13:28,276.6,276.6,276.6,276.6,22
11/13/2001,13:30,276.37,276.37,276.37,276.37,44
11/13/2001,13:32,276.41,276.41,276.41,276.41,22
11/13/2001,13:34,276.41,276.41,276.41,276.41,22
11/13/2001,13:36,276.18,276.18,276.18,276.18,22
11/13/2001,13:39,276.32,276.32,276.32,276.32,1089
11/13/2001,13:40,276.64,276.64,276.64,276.64,22
11/13/2001,13:43,276.78,276.78,276.78,276.78,44
11/13/2001,13:45,277.38,277.38,277.38,277.38,22
11/13/2001,13:48,277.56,277.56,277.56,277.56,22
11/13/2001,13:49,276.55,276.55,276.55,276.55,436
11/13/2001,13:50,276.5,276.5,276.5,276.5,22
11/13/2001,13:53,275.68,276.73,275.68,276.73,2396
11/13/2001,13:55,276.83,276.83,276.83,276.83,22
11/13/2001,14:02,275.86,275.86,275.86,275.86,109
11/13/2001,14:06,275.49,275.49,275.49,275.49,22
11/13/2001,14:08,275.82,275.82,275.82,275.82,22
11/13/2001,14:09,276.27,276.27,276.27,276.27,22
11/13/2001,14:16,276.05,276.05,276.05,276.05,22
11/13/2001,14:19,275.59,275.59,275.59,275.59,22
11/13/2001,14:24,275.72,275.72,275.72,275.72,22
11/13/2001,14:26,275.4,275.4,275.4,275.4,44
11/13/2001,14:27,275.22,275.22,275.22,275.22,22
11/13/2001,14:29,274.26,274.26,274.26,274.26,436
11/13/2001,14:31,273.43,273.43,273.43,273.43,22
11/13/2001,14:32,273.75,273.75,273.75,273.75,2179
11/13/2001,14:33,273.52,273.52,273.52,273.52,22
11/13/2001,14:34,273.8,273.8,273.8,273.8,654
11/13/2001,14:38,274.35,274.67,274.35,274.67,3290
11/13/2001,14:39,274.58,274.58,274.58,274.58,2179
11/13/2001,14:40,274.03,274.03,274.03,274.03,436
11/13/2001,14:41,273.52,273.52,273.52,273.52,22
11/13/2001,14:42,273.25,273.25,273.25,273.25,44
11/13/2001,14:44,273.8,273.8,273.57,273.57,893
11/13/2001,14:48,273.2,273.2,273.2,273.2,2179
11/13/2001,14:51,274.03,274.44,274.03,274.44,675
11/13/2001,14:55,274.12,274.12,274.12,274.12,65
11/13/2001,14:56,273.93,274.3,273.93,274.3,349
11/13/2001,14:57,274.3,274.3,274.3,274.3,327
11/13/2001,15:00,274.21,274.21,274.21,274.21,22
11/13/2001,15:05,274.71,274.71,274.71,274.71,22
11/13/2001,15:07,274.99,274.99,274.99,274.99,22
11/13/2001,15:11,275.59,275.59,275.59,275.59,218
11/13/2001,15:12,275.77,275.77,275.59,275.59,458
11/13/2001,15:14,276.05,276.41,276.05,276.41,458
11/13/2001,15:15,276.41,276.41,276.41,276.41,22
11/13/2001,15:16,276.6,276.96,276.6,276.96,545
11/13/2001,15:17,277.1,277.1,277.1,277.1,22
11/13/2001,15:18,276.69,276.69,276.69,276.69,22
11/13/2001,15:19,276.46,276.6,276.14,276.14,2854
11/13/2001,15:20,276.27,276.27,275.91,275.91,1111
11/13/2001,15:21,275.77,275.77,275.77,275.77,22
11/13/2001,15:22,275.63,275.86,275.63,275.86,109
11/13/2001,15:23,275.45,275.82,275.22,275.22,1242
11/13/2001,15:27,276.23,276.23,276.23,276.23,22
11/13/2001,15:28,276.55,276.55,276.55,276.55,327
11/13/2001,15:29,276.32,276.32,276.32,276.32,22
11/13/2001,15:30,276.55,276.69,276.55,276.69,349
11/13/2001,15:31,276.6,276.6,276.6,276.6,22
11/13/2001,15:32,276.6,276.6,276.6,276.6,65
11/13/2001,15:33,276.37,276.6,276.37,276.6,240
11/13/2001,15:35,276.6,276.6,276.6,276.6,22
11/13/2001,15:36,276.23,276.41,276.23,276.41,1329
11/13/2001,15:38,275.91,275.91,275.91,275.91,283
11/13/2001,15:42,276.09,276.09,276.05,276.05,261
11/13/2001,15:44,276.14,277.06,276.14,277.06,1416
11/13/2001,15:45,277.24,277.24,277.24,277.24,14161
11/13/2001,15:46,277.7,277.7,277.7,277.7,52505
11/13/2001,15:47,277.7,277.7,277.42,277.42,763
11/13/2001,15:48,277.42,277.42,277.24,277.42,4139
11/13/2001,15:49,277.42,277.42,276.92,276.92,763
11/13/2001,15:50,277.06,277.06,276.92,276.92,65
11/13/2001,15:51,277.61,277.61,277.06,277.06,458
11/13/2001,15:52,277.06,277.06,276.96,276.96,654
11/13/2001,15:53,277.01,277.01,276.83,276.83,283
11/13/2001,15:54,276.78,276.78,276.6,276.6,327
11/13/2001,15:56,276.78,276.78,276.78,276.78,763
11/13/2001,15:57,276.55,276.55,276.41,276.55,2396
11/13/2001,15:58,276.6,276.6,276.55,276.55,5468
11/13/2001,15:59,276.78,276.78,276.78,276.78,3922
11/14/2001,09:41,265.76,265.76,265.76,265.76,3028
11/14/2001,09:42,264.39,265.08,263.93,265.08,6318
11/14/2001,09:43,263.93,265.03,263.47,265.03,806
11/14/2001,09:44,263.47,264.16,262.78,262.78,6362
11/14/2001,09:45,262.55,263.65,262.55,263.65,8715
11/14/2001,09:46,262.6,263.65,262.6,263.65,240
11/14/2001,09:47,263.24,263.24,262.6,262.6,5577
11/14/2001,09:48,263.51,263.51,262.96,262.96,65
11/14/2001,09:49,262.64,262.64,262.6,262.6,44
11/14/2001,09:50,262.6,262.6,262.18,262.55,3747
11/14/2001,09:51,262.6,262.6,261.68,261.68,2266
11/14/2001,09:52,261.36,261.36,261.36,261.36,654
11/14/2001,09:53,261.36,261.68,261.36,261.36,1198
11/14/2001,09:54,261.68,261.68,261.68,261.68,327
11/14/2001,09:55,261.49,262.23,261.4,262.23,174
11/14/2001,09:56,262.18,262.18,262.18,262.18,218
11/14/2001,09:57,261.72,261.72,261.36,261.36,1264
11/14/2001,09:58,261.17,261.4,261.17,261.4,261
11/14/2001,09:59,260.71,260.71,259.25,259.34,38126
11/14/2001,10:00,259.34,259.89,259.34,259.89,44
11/14/2001,10:01,260.26,260.26,258.42,258.42,5686
11/14/2001,10:02,258.24,258.24,258.24,258.24,1089
11/14/2001,10:03,258.24,258.24,258.19,258.19,13115
11/14/2001,10:04,258.28,258.28,258.1,258.1,44
11/14/2001,10:05,257.23,257.96,257.23,257.96,1264
11/14/2001,10:06,257.91,257.91,257.91,257.91,218
11/14/2001,10:07,257.41,257.96,257.41,257.5,12179
11/14/2001,10:08,257.5,258.24,257.5,258.24,4575
11/14/2001,10:09,258.42,258.56,258.42,258.42,697
11/14/2001,10:10,258.47,258.69,258.47,258.47,2309
11/14/2001,10:11,258.47,258.47,258.05,258.14,1024
11/14/2001,10:12,258.47,258.74,258.47,258.74,3922
11/14/2001,10:13,258.65,259.34,258.65,259.34,2919
11/14/2001,10:14,259.34,259.43,259.15,259.15,719
11/14/2001,10:15,259.57,259.57,259.11,259.34,9630
11/14/2001,10:16,259.02,259.02,258.88,258.88,3333
11/14/2001,10:19,258.51,259.25,258.51,258.88,2854
11/14/2001,10:20,258.88,258.88,258.88,258.88,1743
11/14/2001,10:21,258.88,259.11,258.88,259.11,4379
11/14/2001,10:22,259.11,259.11,258.65,258.65,14357
11/14/2001,10:23,258.65,258.79,258.65,258.79,261
11/14/2001,10:24,258.56,258.56,258.56,258.56,87
11/14/2001,10:25,258.47,258.47,258.47,258.47,2179
11/14/2001,10:26,258.19,258.37,258.19,258.37,9695
11/14/2001,10:28,258.47,258.65,258.47,258.65,2200
11/14/2001,10:29,258.65,258.69,258.65,258.69,1242
11/14/2001,10:30,258.65,258.65,258.65,258.65,4466
11/14/2001,10:31,258.33,258.65,258.33,258.65,131
11/14/2001,10:32,258.83,258.83,258.83,258.83,828
11/14/2001,10:33,258.65,258.88,258.65,258.88,1307
11/14/2001,10:34,259.2,259.2,259.2,259.2,44
11/14/2001,10:35,259.06,259.11,259.06,259.11,937
11/14/2001,10:36,259.15,259.15,259.15,259.15,436
11/14/2001,10:37,259.43,259.43,259.29,259.29,2418
11/14/2001,10:40,259.66,259.66,259.29,259.29,2919
11/14/2001,10:41,259.34,259.57,259.34,259.57,2222
11/14/2001,10:42,259.57,259.57,259.38,259.38,1133
11/14/2001,10:43,259.34,259.34,259.06,259.06,2396
11/14/2001,10:44,258.69,258.69,258.69,258.69,218
11/14/2001,10:45,258.6,258.6,258.6,258.6,436
11/14/2001,10:46,258.6,258.6,258.6,258.6,65
11/14/2001,10:47,258.14,258.14,258.05,258.05,2070
11/14/2001,10:50,258.19,258.24,257.96,257.96,6579
11/14/2001,10:51,257.73,257.73,257.5,257.5,65
11/14/2001,10:52,257.04,257.04,257.04,257.04,2179
11/14/2001,10:53,256.26,256.26,256.26,256.26,871
11/14/2001,10:54,256.03,256.03,256.03,256.03,65
11/14/2001,10:55,256.03,256.26,256.03,256.26,305
11/14/2001,10:56,256.58,256.58,256.08,256.08,131
11/14/2001,10:59,256.45,256.63,256.45,256.63,240
11/14/2001,11:00,256.63,257.13,256.63,257.13,240
11/14/2001,11:01,256.63,257,256.58,257,305
11/14/2001,11:02,256.54,256.9,256.26,256.77,1373
11/14/2001,11:03,256.22,256.22,256.12,256.12,610
11/14/2001,11:04,256.03,256.17,255.99,255.99,87
11/14/2001,11:05,255.89,255.99,255.89,255.99,1765
11/14/2001,11:06,255.8,255.8,255.8,255.8,22
11/14/2001,11:07,256.03,256.03,255.76,255.76,2200
11/14/2001,11:08,255.3,255.3,255.3,255.3,109
11/14/2001,11:09,255.62,255.71,255.57,255.57,109
11/14/2001,11:10,255.44,255.67,255.44,255.67,87
11/14/2001,11:11,255.94,256.03,255.94,256.03,87
11/14/2001,11:12,256.03,256.03,256.03,256.03,44
11/14/2001,11:13,256.03,256.03,256.03,256.03,22
11/14/2001,11:14,256.08,256.08,255.99,255.99,87
11/14/2001,11:15,255.89,255.89,255.8,255.8,131
11/14/2001,11:16,255.57,255.57,255.57,255.57,22
11/14/2001,11:17,255.57,255.57,255.57,255.57,22
11/14/2001,11:18,255.57,255.8,255.57,255.71,109
11/14/2001,11:20,255.99,255.99,255.99,255.99,65
11/14/2001,11:21,256.45,256.68,255.76,256.68,87
11/14/2001,11:22,256.22,257.04,256.22,256.95,2549
11/14/2001,11:23,257.04,257.18,257.04,257.04,261
11/14/2001,11:24,257.09,257.23,257.04,257.04,1133
11/14/2001,11:25,257.13,257.13,256.63,256.72,1242
11/14/2001,11:26,256.58,256.58,256.58,256.58,22
11/14/2001,11:27,256.58,257.04,256.58,257.04,240
11/14/2001,11:28,257.09,257.23,257.09,257.23,109
11/14/2001,11:29,257.23,257.46,256.81,257.13,610
11/14/2001,11:30,257.5,257.5,257.32,257.32,109
11/14/2001,11:31,257.32,257.32,257.23,257.23,87
11/14/2001,11:32,257.41,257.5,257.23,257.5,784
11/14/2001,11:33,257.5,257.55,257.32,257.32,305
11/14/2001,11:34,257.55,257.55,257.55,257.55,458
11/14/2001,11:35,257.41,257.69,257.41,257.69,109
11/14/2001,11:36,257.82,258.01,257.82,257.82,87
11/14/2001,11:37,258.24,258.47,258.24,258.42,501
11/14/2001,11:38,258.14,258.14,258.14,258.14,22
11/14/2001,11:39,258.69,258.69,258.69,258.69,22
11/14/2001,11:40,258.65,258.74,258.65,258.74,719
11/14/2001,11:41,258.65,258.65,258.65,258.65,1525
11/14/2001,11:42,258.56,258.74,258.42,258.74,2309
11/14/2001,11:43,257.96,258.83,257.96,257.96,370
11/14/2001,11:44,258.56,258.56,258.1,258.1,218
11/14/2001,11:45,258.33,258.33,257.96,257.96,3007
11/14/2001,11:46,257.59,257.59,257.59,257.59,22
11/14/2001,11:47,257.69,258.19,257.69,258.19,719
11/14/2001,11:48,258.24,258.24,257.91,257.91,65
11/14/2001,11:49,258.19,258.24,258.19,258.24,44
11/14/2001,11:50,258.24,258.24,257.91,257.91,44
11/14/2001,11:51,258.47,258.47,258.24,258.24,65
11/14/2001,11:52,258.42,258.92,258.42,258.92,240
11/14/2001,11:53,258.65,258.65,258.65,258.65,44
11/14/2001,11:54,258.65,258.65,258.65,258.65,22
11/14/2001,11:55,259.2,259.2,258.6,259.2,283
11/14/2001,11:56,259.11,259.11,259.11,259.11,22
11/14/2001,11:57,259.34,259.34,259.34,259.34,22
11/14/2001,11:58,259.98,259.98,259.98,259.98,22
11/14/2001,11:59,259.98,260.26,259.98,260.26,65
11/14/2001,12:00,260.07,260.21,260.07,260.21,44
11/14/2001,12:01,260.26,260.26,260.26,260.26,44
11/14/2001,12:02,260.12,260.21,259.84,260.03,588
11/14/2001,12:03,259.89,259.89,259.34,259.34,2244
11/14/2001,12:04,259.15,259.15,258.6,258.6,65
11/14/2001,12:05,258.65,258.65,258.19,258.19,1264
11/14/2001,12:06,258.6,258.6,258.6,258.6,2179
11/14/2001,12:07,258.33,258.33,257.82,257.82,4662
11/14/2001,12:08,257.73,257.73,257.27,257.27,980
11/14/2001,12:09,257.32,257.32,257.04,257.04,479
11/14/2001,12:10,257.04,257.04,256.9,257,2288
11/14/2001,12:11,257,257.09,256.95,256.95,65
11/14/2001,12:12,256.95,256.95,256.95,256.95,44
11/14/2001,12:13,256.81,256.81,256.81,256.81,44
11/14/2001,12:15,256.63,256.63,256.12,256.63,109
11/14/2001,12:16,256.63,256.63,256.63,256.63,22
11/14/2001,12:17,256.63,256.63,256.12,256.63,588
11/14/2001,12:18,256.58,256.72,256.58,256.72,675
11/14/2001,12:19,256.4,256.4,256.22,256.22,1133
11/14/2001,12:20,256.49,256.49,256.31,256.31,1111
11/14/2001,12:21,256.58,256.58,256.58,256.58,1111
11/14/2001,12:22,256.4,257,256.4,256.49,131
11/14/2001,12:23,256.58,256.58,256.54,256.54,1111
11/14/2001,12:25,256.58,256.9,256.58,256.9,44
11/14/2001,12:26,256.81,257.18,256.81,257.04,1111
11/14/2001,12:27,257.23,257.23,257,257,283
11/14/2001,12:28,257.04,257.04,257.04,257.04,654
11/14/2001,12:29,256.95,257.36,256.95,257.36,131
11/14/2001,12:30,257.04,257.04,257.04,257.04,22
11/14/2001,12:31,257.18,257.18,257.18,257.18,109
11/14/2001,12:32,257.18,257.36,257.18,257.27,1220
11/14/2001,12:33,257.27,257.27,257.27,257.27,1634
11/14/2001,12:34,257.04,257.04,257.04,257.04,545
11/14/2001,12:35,257,257,257,257,2179
11/14/2001,12:36,256.86,257.04,256.86,256.86,349
11/14/2001,12:38,256.4,256.4,256.4,256.4,545
11/14/2001,12:40,256.63,256.63,256.58,256.58,44
11/14/2001,12:41,256.12,256.12,256.12,256.12,218
11/14/2001,12:43,256.31,256.31,256.31,256.31,436
11/14/2001,12:44,256.08,256.08,256.08,256.08,109
11/14/2001,12:47,256.03,256.03,256.03,256.03,871
11/14/2001,12:48,255.89,255.94,255.89,255.89,5490
11/14/2001,12:49,255.34,255.34,255.34,255.34,44
11/14/2001,12:51,256.12,256.12,256.12,256.12,44
11/14/2001,12:53,256.86,256.86,256.86,256.86,436
11/14/2001,12:55,256.49,256.49,256.49,256.49,87
11/14/2001,12:57,256.9,256.9,256.9,256.9,44
11/14/2001,12:58,257.04,257.04,257.04,257.04,697
11/14/2001,12:59,257.04,257.09,257.04,257.09,3181
11/14/2001,13:01,256.81,256.95,256.58,256.58,675
11/14/2001,13:02,257.04,257.04,256.77,256.95,4466
11/14/2001,13:03,257.04,257.04,257.04,257.04,65
11/14/2001,13:06,257.09,257.09,257.09,257.09,22
11/14/2001,13:07,257.18,257.46,257.18,257.41,153
11/14/2001,13:08,257.5,257.5,257.36,257.36,65
11/14/2001,13:09,257.46,257.46,257.32,257.32,87
11/14/2001,13:10,257.46,257.46,257.32,257.32,44
11/14/2001,13:11,257.55,257.73,257.55,257.73,915
11/14/2001,13:12,257.69,257.69,257.69,257.69,22
11/14/2001,13:13,257.78,257.78,257.73,257.73,44
11/14/2001,13:15,257.78,257.78,257.36,257.78,65
11/14/2001,13:16,257.69,257.69,257.5,257.5,44
11/14/2001,13:18,257.5,257.5,257.5,257.5,65
11/14/2001,13:19,257.69,257.69,257.36,257.36,65
11/14/2001,13:20,257.5,257.73,257.36,257.73,87
11/14/2001,13:21,257.73,257.73,257.73,257.73,65
11/14/2001,13:22,257.78,258.42,257.78,258.42,501
11/14/2001,13:23,257.96,257.96,257.96,257.96,22
11/14/2001,13:24,257.96,257.96,257.96,257.96,22
11/14/2001,13:25,257.96,257.96,257.96,257.96,44
11/14/2001,13:26,257.78,257.78,257.78,257.78,22
11/14/2001,13:27,257.96,258.05,257.96,258.05,65
11/14/2001,13:28,258.33,258.33,258.1,258.33,937
11/14/2001,13:29,258.24,258.24,258.24,258.24,22
11/14/2001,13:30,258.37,258.37,258.37,258.37,22
11/14/2001,13:31,258.51,258.51,258.51,258.51,22
11/14/2001,13:34,258.42,258.42,258.42,258.42,871
11/14/2001,13:36,258.83,258.97,258.79,258.97,1590
11/14/2001,13:37,259.02,259.02,259.02,259.02,414
11/14/2001,13:38,259.02,259.02,259.02,259.02,218
11/14/2001,13:39,259.48,259.48,259.15,259.15,109
11/14/2001,13:43,259.25,259.29,259.25,259.29,65
11/14/2001,13:44,260.07,260.07,260.07,260.07,44
11/14/2001,13:45,259.75,259.84,259.38,259.84,871
11/14/2001,13:46,259.89,259.89,259.89,259.89,44
11/14/2001,13:48,259.43,259.43,259.34,259.34,283
11/14/2001,13:49,259.57,259.8,259.57,259.8,10959
11/14/2001,13:50,259.75,259.75,259.25,259.25,131
11/14/2001,13:51,259.06,259.57,259.06,259.57,23965
11/14/2001,13:52,259.06,259.06,259.06,259.06,436
11/14/2001,13:53,259.25,259.25,259.25,259.25,44
11/14/2001,13:55,259.57,259.57,259.48,259.48,3312
11/14/2001,14:00,258.74,258.74,258.69,258.69,65
11/14/2001,14:01,258.65,258.65,258.65,258.65,44
11/14/2001,14:02,257.96,257.96,257.96,257.96,218
11/14/2001,14:03,257.5,257.5,257.5,257.5,218
11/14/2001,14:04,257.64,258.51,257.64,258.51,501
11/14/2001,14:05,258.56,258.56,258.51,258.56,566
11/14/2001,14:10,257.69,257.69,257.69,257.69,87
11/14/2001,14:13,258.42,259.38,258.37,259.38,196
11/14/2001,14:14,258.37,258.37,258.37,258.37,218
11/14/2001,14:15,258.19,259.2,258.19,258.19,21917
11/14/2001,14:16,258.37,258.37,258.37,258.37,654
11/14/2001,14:17,257.46,257.96,257.46,257.73,32767
11/14/2001,14:18,257.27,257.27,257.27,257.27,44
11/14/2001,14:20,257.96,258.19,257.46,258.19,11111
11/14/2001,14:21,258.19,258.19,258.19,258.19,3486
11/14/2001,14:22,258.19,258.19,258.19,258.19,65
11/14/2001,14:23,257.5,257.5,257.5,257.5,44
11/14/2001,14:27,257.69,258.1,257.69,257.96,174
11/14/2001,14:29,258.33,258.33,258.33,258.33,22
11/14/2001,14:31,258.01,258.01,258.01,258.01,44
11/14/2001,14:32,257.69,257.69,257.69,257.69,65
11/14/2001,14:34,257.87,257.87,257.87,257.87,109
11/14/2001,14:36,257.87,257.87,257.87,257.87,22
11/14/2001,14:37,257.55,258.14,257.55,258.14,545
11/14/2001,14:38,257.82,257.82,257.82,257.82,22
11/14/2001,14:39,257.82,257.82,257.82,257.82,22
11/14/2001,14:40,257.69,257.69,257.69,257.69,22
11/14/2001,14:41,257.69,257.69,257.69,257.69,22
11/14/2001,14:43,257.73,257.73,257.73,257.73,22
11/14/2001,14:44,257.69,257.69,257.69,257.69,22
11/14/2001,14:45,257.5,257.5,257.32,257.32,87
11/14/2001,14:46,257.69,257.87,257.36,257.64,218
11/14/2001,14:47,257.55,257.55,257.55,257.55,22
11/14/2001,14:48,257.78,257.78,257.78,257.78,22
11/14/2001,14:51,257.78,257.96,257.78,257.96,109
11/14/2001,14:54,258.69,258.69,258.69,258.69,436
11/14/2001,14:56,257.73,257.73,257.73,257.73,8715
11/14/2001,14:57,257.73,257.73,257.73,257.73,13072
11/14/2001,14:58,257.78,257.78,257.78,257.78,22
11/14/2001,14:59,257.73,257.73,257.73,257.73,33769
11/14/2001,15:00,257.32,257.32,257.32,257.32,87
11/14/2001,15:01,257.73,257.96,257.69,257.69,1198
11/14/2001,15:02,257.73,257.73,257.73,257.73,1089
11/14/2001,15:05,258.19,258.19,258.19,258.19,153
11/14/2001,15:06,257.73,257.73,257.73,257.73,1089
11/14/2001,15:07,257.87,257.87,257.87,257.87,218
11/14/2001,15:08,258.01,258.01,257.96,257.96,131
11/14/2001,15:12,258.14,258.14,258.14,258.14,87
11/14/2001,15:14,257.96,257.96,257.96,257.96,44
11/14/2001,15:17,257.59,257.59,257.59,257.59,44
11/14/2001,15:18,257.96,257.96,257.96,257.96,545
11/14/2001,15:19,257.96,257.96,257.96,257.96,1961
11/14/2001,15:20,257.69,257.69,257.69,257.69,109
11/14/2001,15:21,258.05,258.05,258.05,258.05,109
11/14/2001,15:26,258.19,258.69,258.19,258.69,240
11/14/2001,15:27,258.19,258.19,257.96,257.96,261
11/14/2001,15:28,257.69,257.69,257.69,257.69,44
11/14/2001,15:30,257.27,257.5,257.27,257.46,545
11/14/2001,15:32,257.23,257.23,257.23,257.23,109
11/14/2001,15:33,257.46,257.46,257.04,257.13,1721
11/14/2001,15:35,256.58,256.68,256.58,256.58,1961
11/14/2001,15:36,256.58,256.58,256.58,256.58,5447
11/14/2001,15:39,256.03,256.4,255.67,255.67,2636
11/14/2001,15:40,254.98,254.98,254.98,254.98,65
11/14/2001,15:41,255.3,255.3,254.98,254.98,2244
11/14/2001,15:42,254.98,254.98,254.75,254.75,4837
11/14/2001,15:43,254.89,254.89,254.75,254.75,131
11/14/2001,15:44,254.29,254.29,254.29,254.29,3268
11/14/2001,15:45,254.61,254.61,254.06,254.06,3813
11/14/2001,15:46,254.06,254.06,254.06,254.06,2832
11/14/2001,15:47,253.65,253.65,253.65,253.65,436
11/14/2001,15:48,253.6,253.6,253.6,253.6,1416
11/14/2001,15:51,253.6,253.65,253.6,253.6,5664
11/14/2001,15:52,253.6,253.6,253.6,253.6,65
11/14/2001,15:53,253.6,253.6,253.6,253.6,44
11/14/2001,15:56,254.29,254.29,254.29,254.29,806
11/14/2001,15:57,253.88,253.88,253.88,253.88,65
11/14/2001,15:59,253.83,254.75,253.83,254.75,11547
11/15/2001,09:58,233.4,233.4,233.4,233.4,19303
11/15/2001,09:59,233.63,234.78,233.4,234.78,12745
11/15/2001,10:00,234.6,234.64,234.09,234.55,1525
11/15/2001,10:01,234.6,234.6,234.09,234.09,11460
11/15/2001,10:02,233.63,233.63,233.17,233.59,1394
11/15/2001,10:03,233.63,233.63,233.63,233.63,806
11/15/2001,10:04,233.63,233.63,233.63,233.63,2179
11/15/2001,10:05,233.82,233.86,233.82,233.86,174
11/15/2001,10:06,233.86,234.09,233.86,234.09,10022
11/15/2001,10:07,234.55,234.87,234.51,234.87,545
11/15/2001,10:08,234.37,235.24,234.37,235.24,44
11/15/2001,10:09,235.15,235.15,235.01,235.15,501
11/15/2001,10:10,235.15,235.15,235.15,235.15,218
11/15/2001,10:12,234.64,234.78,234.64,234.78,632
11/15/2001,10:13,235.33,235.42,234.92,234.92,1220
11/15/2001,10:15,235.38,235.47,235.38,235.47,109
11/15/2001,10:16,234.69,234.69,234.69,234.69,436
11/15/2001,10:17,235.38,235.47,235.24,235.24,370
11/15/2001,10:18,235.24,235.24,234.69,234.83,1307
11/15/2001,10:19,235.19,235.19,234.69,234.69,1198
11/15/2001,10:20,234.96,234.96,234.55,234.55,370
11/15/2001,10:21,234.23,234.23,234.09,234.09,2244
11/15/2001,10:22,234.09,234.32,233.4,234.09,6819
11/15/2001,10:23,234.09,234.51,234.09,234.51,153
11/15/2001,10:25,233.86,233.86,233.86,233.86,65
11/15/2001,10:26,233.63,233.73,233.45,233.45,153
11/15/2001,10:27,233.63,233.86,233.4,233.77,1874
11/15/2001,10:28,233.4,233.4,232.99,232.99,22004
11/15/2001,10:29,233.08,233.4,232.94,232.94,2418
11/15/2001,10:30,232.9,232.9,232.9,232.9,22
11/15/2001,10:31,232.49,232.49,232.49,232.49,5447
11/15/2001,10:32,232.12,232.12,232.12,232.12,22
11/15/2001,10:33,231.89,232.39,231.89,232.39,6732
11/15/2001,10:34,231.89,231.89,231.89,231.89,22
11/15/2001,10:35,231.8,231.93,231.8,231.8,893
11/15/2001,10:36,231.8,231.8,231.8,231.8,523
11/15/2001,10:37,231.8,231.8,231.8,231.8,44
11/15/2001,10:38,231.8,231.8,231.8,231.8,523
11/15/2001,10:39,232.21,232.35,231.8,232.21,1678
11/15/2001,10:40,232.21,232.21,232.21,232.21,109
11/15/2001,10:41,231.89,231.89,231.84,231.84,1133
11/15/2001,10:42,231.8,231.8,231.34,231.34,1307
11/15/2001,10:43,231.8,231.8,231.34,231.34,327
11/15/2001,10:44,231.75,231.75,231.75,231.75,436
11/15/2001,10:45,231.57,231.57,231.02,231.02,545
11/15/2001,10:46,231.71,231.71,231.71,231.71,109
11/15/2001,10:47,230.7,230.7,230.7,230.7,218
11/15/2001,10:48,230.79,230.79,230.65,230.7,436
11/15/2001,10:49,230.83,231.02,230.83,231.02,240
11/15/2001,10:50,231.02,231.02,231.02,231.02,109
11/15/2001,10:51,231.02,231.02,230.74,230.74,349
11/15/2001,10:52,231.06,231.06,230.97,230.97,588
11/15/2001,10:53,230.97,230.97,230.88,230.88,436
11/15/2001,10:54,230.65,230.88,229.82,229.82,2179
11/15/2001,10:55,229.92,229.92,229.92,229.92,654
11/15/2001,10:56,229.73,229.73,229.5,229.5,436
11/15/2001,10:57,229.55,229.55,229.13,229.27,1198
11/15/2001,10:58,228.58,228.58,228.58,228.58,5991
11/15/2001,10:59,228.58,228.58,227.8,228.35,741
11/15/2001,11:00,228.03,228.03,228.03,228.03,22
11/15/2001,11:01,227.76,228.03,227.76,228.03,218
11/15/2001,11:02,228.03,228.03,227.76,227.76,588
11/15/2001,11:03,227.85,227.85,227.3,227.44,3377
11/15/2001,11:04,227.62,227.62,227.3,227.39,1460
11/15/2001,11:05,227.67,227.67,227.62,227.62,349
11/15/2001,11:06,227.85,227.85,227.21,227.62,1176
11/15/2001,11:07,227.21,227.21,226.29,226.29,5861
11/15/2001,11:08,226.98,226.98,226.29,226.98,937
11/15/2001,11:09,226.7,227.16,226.7,227.16,545
11/15/2001,11:10,226.75,226.75,226.56,226.56,523
11/15/2001,11:11,226.29,226.29,226.29,226.29,283
11/15/2001,11:12,226.15,226.7,226.11,226.11,566
11/15/2001,11:13,226.56,226.56,226.11,226.11,1155
11/15/2001,11:14,226.06,226.06,226.06,226.06,5447
11/15/2001,11:15,225.33,225.83,225.1,225.1,741
11/15/2001,11:17,225.78,225.78,225.14,225.37,2309
11/15/2001,11:18,225.1,225.1,224.91,225.1,2767
11/15/2001,11:19,225.1,225.1,224.22,224.22,5882
11/15/2001,11:20,224.45,224.45,224.04,224.04,545
11/15/2001,11:21,224.04,224.04,223.76,223.76,1503
11/15/2001,11:22,223.76,223.99,223.08,223.08,2288
11/15/2001,11:23,223.08,223.08,223.08,223.08,3268
11/15/2001,11:24,223.17,223.49,222.85,222.85,7691
11/15/2001,11:25,223.03,223.54,222.3,222.3,23529
11/15/2001,11:26,222.3,222.39,222.16,222.39,5076
11/15/2001,11:27,222.25,222.25,222.25,222.25,65
11/15/2001,11:28,222.39,223.17,221.93,223.17,5359
11/15/2001,11:29,222.62,223.21,222.62,223.21,2309
11/15/2001,11:30,223.31,223.31,222.3,222.3,3987
11/15/2001,11:31,223.21,223.21,223.17,223.21,261
11/15/2001,11:32,222.16,222.62,222.16,222.62,5577
11/15/2001,11:33,223.12,223.9,223.08,223.9,2440
11/15/2001,11:35,224.36,224.45,224.36,224.45,523
11/15/2001,11:36,224.45,224.45,224.04,224.45,588
11/15/2001,11:37,225,225,224.82,224.82,218
11/15/2001,11:38,224.54,224.54,224.09,224.09,414
11/15/2001,11:39,224.09,224.09,223.72,223.72,349
11/15/2001,11:40,223.26,223.76,223.26,223.72,327
11/15/2001,11:41,223.49,223.76,223.49,223.76,980
11/15/2001,11:42,223.76,223.99,223.44,223.76,2309
11/15/2001,11:43,223.76,223.76,223.76,223.76,566
11/15/2001,11:44,223.86,224.04,223.86,224.04,545
11/15/2001,11:45,224.09,224.41,224.09,224.41,436
11/15/2001,11:46,224.96,225.19,224.91,224.91,392
11/15/2001,11:47,225.37,225.37,224.91,224.91,654
11/15/2001,11:48,224.64,224.64,224.64,224.64,218
11/15/2001,11:49,225.78,225.78,224.96,225.78,479
11/15/2001,11:50,225.33,225.74,225.14,225.14,675
11/15/2001,11:51,226.06,226.06,225.46,225.46,327
11/15/2001,11:52,225.92,226.47,225.92,226.01,1198
11/15/2001,11:53,226.01,226.01,226.01,226.01,22
11/15/2001,11:54,225.97,225.97,225.97,225.97,218
11/15/2001,11:55,225.92,226.34,225.83,226.34,1264
11/15/2001,11:56,224.77,225.55,224.77,225.55,54901
11/15/2001,11:57,224.91,225.23,224.91,225.14,1983
11/15/2001,11:58,225.05,225.05,224.45,224.68,893
11/15/2001,11:59,224.91,225.1,224.36,225.05,937
11/15/2001,12:00,224.45,224.45,224.45,224.45,44
11/15/2001,12:03,224.91,224.91,224.91,224.91,44
11/15/2001,12:04,224.91,224.91,224.91,224.91,8715
11/15/2001,12:05,224.91,224.91,224.91,224.91,12876
11/15/2001,12:06,225.05,225.14,225.05,225.14,305
11/15/2001,12:07,224.91,224.91,224.91,224.91,218
11/15/2001,12:11,225.74,225.74,225.74,225.74,65
11/15/2001,12:15,225.05,225.05,225.05,225.05,22
11/15/2001,12:16,225.51,225.51,225.51,225.51,218
11/15/2001,12:17,225.55,225.6,225.55,225.6,6013
11/15/2001,12:18,225.92,225.92,225.92,225.92,436
11/15/2001,12:20,226.01,226.01,226.01,226.01,22
11/15/2001,12:22,225.55,225.55,225.55,225.55,22
11/15/2001,12:24,225.51,226.06,225.51,226.06,9869
11/15/2001,12:25,225.65,226.2,225.65,226.01,2527
11/15/2001,12:27,226.06,226.06,226.06,226.06,109
11/15/2001,12:28,226.01,226.01,226.01,226.01,22
11/15/2001,12:29,226.43,226.75,226.43,226.75,2179
11/15/2001,12:30,226.29,226.29,226.29,226.29,109
11/15/2001,12:31,226.7,226.7,226.7,226.7,22
11/15/2001,12:33,226.29,226.29,226.29,226.29,109
11/15/2001,12:34,226.66,226.66,226.66,226.66,44
11/15/2001,12:37,226.29,226.29,226.29,226.29,109
11/15/2001,12:40,226.52,226.52,226.52,226.52,1089
11/15/2001,12:41,226.66,226.66,225.69,225.69,1547
11/15/2001,12:44,226.52,226.52,226.52,226.52,109
11/15/2001,12:45,226.7,226.7,226.7,226.7,218
11/15/2001,12:46,226.75,226.75,226.75,226.75,2179
11/15/2001,12:47,227.21,227.21,227.21,227.21,458
11/15/2001,12:48,227.39,227.9,227.39,227.9,436
11/15/2001,12:49,227.9,228.17,227.53,228.17,566
11/15/2001,12:52,227.99,228.13,227.99,228.13,458
11/15/2001,12:53,228.58,228.58,227.67,227.67,327
11/15/2001,12:54,227.67,227.71,227.67,227.71,654
11/15/2001,12:55,227.99,227.99,227.44,227.44,1765
11/15/2001,12:56,227.16,227.16,227.16,227.16,218
11/15/2001,12:57,227.67,227.67,227.67,227.67,4292
11/15/2001,12:58,227.67,227.67,227.67,227.67,16340
11/15/2001,13:00,227.34,227.34,227.34,227.34,65
11/15/2001,13:05,228.35,228.35,228.35,228.35,44
11/15/2001,13:06,227.67,227.67,227.34,227.48,675
11/15/2001,13:10,227.34,227.34,227.34,227.34,22
11/15/2001,13:12,227.8,227.8,227.8,227.8,523
11/15/2001,13:13,227.3,227.3,226.93,226.93,327
11/15/2001,13:14,226.93,226.93,226.66,226.66,654
11/15/2001,13:15,226.52,226.66,226.52,226.66,1634
11/15/2001,13:16,226.43,226.43,226.43,226.43,218
11/15/2001,13:17,226.79,226.79,226.79,226.79,22
11/15/2001,13:18,226.38,226.38,226.38,226.38,218
11/15/2001,13:20,226.34,226.34,226.34,226.34,65
11/15/2001,13:21,226.06,226.06,226.06,226.06,545
11/15/2001,13:22,225.33,225.33,225.33,225.33,44
11/15/2001,13:24,225.88,225.88,225.83,225.83,2244
11/15/2001,13:26,226.2,226.2,225.37,225.37,436
11/15/2001,13:27,225.69,225.69,225.28,225.28,65
11/15/2001,13:28,225.78,225.78,225.78,225.78,22
11/15/2001,13:29,225.83,225.83,225.83,225.83,10893
11/15/2001,13:30,225.65,226.06,225.65,225.78,11982
11/15/2001,13:32,225.78,225.78,225.78,225.78,44
11/15/2001,13:35,226.34,226.34,225.83,225.83,980
11/15/2001,13:42,225.42,225.42,225.42,225.42,44
11/15/2001,13:43,225.74,225.74,225.74,225.74,174
11/15/2001,13:44,225.33,225.6,225.33,225.6,763
11/15/2001,13:47,224.91,224.91,224.91,224.91,327
11/15/2001,13:52,224.22,224.59,224.22,224.59,458
11/15/2001,13:53,224.22,224.22,223.99,223.99,174
11/15/2001,13:55,223.99,223.99,223.99,223.99,3420
11/15/2001,13:56,223.99,223.99,223.99,223.99,109
11/15/2001,13:58,224.41,224.41,224.41,224.41,218
11/15/2001,13:59,224.04,224.04,224.04,224.04,131
11/15/2001,14:02,223.86,223.86,223.86,223.86,436
11/15/2001,14:04,223.99,223.99,223.99,223.99,1111
11/15/2001,14:05,223.63,223.99,223.63,223.99,1678
11/15/2001,14:06,224.13,224.32,224.09,224.32,305
11/15/2001,14:07,224.22,224.22,224.22,224.22,87
11/15/2001,14:08,224.45,224.45,224.36,224.45,1743
11/15/2001,14:09,224.36,224.36,224.36,224.36,131
11/15/2001,14:10,224.36,224.36,224.36,224.36,1111
11/15/2001,14:11,224.04,224.27,223.99,224.27,719
11/15/2001,14:13,224.32,224.32,224.32,224.32,22
11/15/2001,14:15,224.27,224.27,224.27,224.27,153
11/15/2001,14:19,224.36,224.77,224.36,224.77,436
11/15/2001,14:20,224.18,224.18,224.18,224.18,44
11/15/2001,14:21,224.82,224.82,224.5,224.5,1394
11/15/2001,14:22,224.96,224.96,224.96,224.96,44
11/15/2001,14:23,225.1,225.1,225.1,225.1,109
11/15/2001,14:25,225.23,225.23,225.19,225.23,261
11/15/2001,14:26,224.5,225.28,224.5,225.28,109
11/15/2001,14:27,225.28,225.33,225.28,225.33,131
11/15/2001,14:28,225.33,225.37,225.33,225.37,109
11/15/2001,14:29,225.37,225.37,225.37,225.37,44
11/15/2001,14:30,225.37,225.46,225.37,225.46,153
11/15/2001,14:32,224.91,224.91,224.91,224.91,44
11/15/2001,14:36,224.41,224.41,224.41,224.41,65
11/15/2001,14:42,225.28,225.28,225.28,225.28,109
11/15/2001,14:44,225.37,225.37,225.37,225.37,5556
11/15/2001,14:45,225.46,225.65,225.46,225.65,871
11/15/2001,14:46,225.74,225.78,225.74,225.78,675
11/15/2001,14:47,225.83,225.83,225.83,225.83,131
11/15/2001,14:48,225.83,225.83,225.83,225.83,109
11/15/2001,14:49,226.75,226.75,226.75,226.75,22
11/15/2001,14:50,226.38,226.38,226.29,226.29,49455
11/15/2001,14:51,226.34,226.34,226.34,226.34,871
11/15/2001,14:52,226.66,226.66,226.66,226.66,1089
11/15/2001,14:53,226.75,226.75,226.24,226.24,174
11/15/2001,14:54,226.34,226.93,226.34,226.93,915
11/15/2001,15:00,226.43,226.43,226.38,226.38,1808
11/15/2001,15:03,226.38,226.38,226.38,226.38,1089
11/15/2001,15:04,226.75,226.93,226.75,226.93,261
11/15/2001,15:05,226.38,226.89,226.38,226.75,1046
11/15/2001,15:07,226.93,226.93,226.93,226.93,22
11/15/2001,15:08,226.89,226.98,226.89,226.98,87
11/15/2001,15:10,226.93,226.93,226.93,226.93,174
11/15/2001,15:11,227.12,227.16,227.12,227.16,370
11/15/2001,15:13,227.21,227.21,227.21,227.21,545
11/15/2001,15:14,227.12,227.12,227.12,227.12,174
11/15/2001,15:15,227.12,227.12,226.84,226.84,436
11/15/2001,15:16,226.84,226.89,226.66,226.66,523
11/15/2001,15:17,226.24,226.24,226.24,226.24,436
11/15/2001,15:19,226.98,226.98,226.98,226.98,218
11/15/2001,15:20,227.21,227.39,227.21,227.39,7037
11/15/2001,15:21,227.39,227.39,226.79,226.79,3312
11/15/2001,15:22,227.53,227.53,227.21,227.21,4466
11/15/2001,15:23,227.53,227.53,227.53,227.53,6536
11/15/2001,15:24,226.93,226.93,226.93,226.93,65
11/15/2001,15:26,226.66,226.66,226.66,226.66,218
11/15/2001,15:28,226.66,226.66,226.61,226.61,65
11/15/2001,15:29,226.61,226.61,226.47,226.47,1786
11/15/2001,15:30,226.61,226.61,226.61,226.61,109
11/15/2001,15:31,226.24,226.24,226.24,226.24,654
11/15/2001,15:33,226.06,226.06,226.06,226.06,2179
11/15/2001,15:34,225.92,226.01,225.92,225.92,196
11/15/2001,15:35,225.83,225.83,225.42,225.42,458
11/15/2001,15:36,225.78,225.78,225.19,225.74,458
11/15/2001,15:37,225.83,225.83,225.69,225.69,675
11/15/2001,15:38,225.97,225.97,225.55,225.55,109
11/15/2001,15:41,225.88,225.88,225.88,225.88,2179
11/15/2001,15:43,225.55,225.88,225.55,225.88,65
11/15/2001,15:44,225.92,225.92,225.46,225.51,261
11/15/2001,15:45,225.83,225.83,225.83,225.83,22
11/15/2001,15:46,225.83,225.88,225.83,225.88,153
11/15/2001,15:48,226.06,226.2,226.06,226.2,327
11/15/2001,15:49,226.06,226.24,226.06,226.24,240
11/15/2001,15:50,226.29,226.29,226.29,226.29,218
11/15/2001,15:51,226.7,226.7,226.38,226.52,2527
11/15/2001,15:52,226.38,226.89,226.38,226.89,21830
11/15/2001,15:54,226.52,226.7,226.52,226.66,697
11/15/2001,15:55,226.7,226.7,226.7,226.7,44
11/15/2001,15:56,226.43,226.75,226.43,226.75,131
11/15/2001,15:57,227.21,227.21,226.98,227.21,22418
11/15/2001,15:58,227.21,227.21,227.21,227.21,1895
11/15/2001,15:59,227.76,227.76,226.79,226.79,1307
11/16/2001,09:38,229.5,229.5,229.5,229.5,6005
11/16/2001,09:39,229.04,229.64,229.04,229.64,347
11/16/2001,09:40,229.64,229.83,228.35,229.5,1561
11/16/2001,09:42,229.92,229.96,229.92,229.96,672
11/16/2001,09:43,231.12,231.12,231.12,231.12,650
11/16/2001,09:44,231.16,232.32,231.16,232.32,499
11/16/2001,09:45,232.22,232.22,232.22,232.22,2168
11/16/2001,09:46,232.22,232.22,231.21,231.21,5203
11/16/2001,09:47,231.12,231.49,230.29,230.66,997
11/16/2001,09:48,230.24,230.24,230.24,230.24,43
11/16/2001,09:49,230.24,230.66,230.19,230.66,477
11/16/2001,09:50,230.15,230.84,230.15,230.66,1084
11/16/2001,09:52,230.47,230.47,230.29,230.29,1626
11/16/2001,09:53,230.15,230.15,229.32,229.55,3447
11/16/2001,09:54,229.13,229.13,228.53,228.53,1409
11/16/2001,09:55,228.12,228.67,228.12,228.67,1279
11/16/2001,09:56,228.3,228.44,227.8,227.8,1452
11/16/2001,09:57,227.8,227.8,227.2,227.2,802
11/16/2001,09:58,226.97,226.97,226.18,226.18,1127
11/16/2001,09:59,226.5,226.5,225.44,225.44,1171
11/16/2001,10:00,226.5,226.5,225.58,226.04,11012
11/16/2001,10:01,226.04,226.04,226.04,226.04,108
11/16/2001,10:02,226.69,226.69,226.69,226.69,65
11/16/2001,10:04,226.04,226.04,225.86,225.86,434
11/16/2001,10:05,225.86,225.86,225.86,225.86,87
11/16/2001,10:06,225.67,225.67,225.67,225.67,65
11/16/2001,10:07,226.04,226.13,225.58,226.13,3859
11/16/2001,10:09,227.33,227.33,227.33,227.33,22
11/16/2001,10:10,227.33,227.33,227.33,227.33,43
11/16/2001,10:11,226.97,226.97,226.27,226.69,1214
11/16/2001,10:12,226.69,226.69,226.04,226.37,1236
11/16/2001,10:13,226.23,226.23,226.04,226.04,7739
11/16/2001,10:14,226.04,226.04,225.21,225.9,672
11/16/2001,10:18,226.46,226.46,226.46,226.46,217
11/16/2001,10:19,226.46,227.01,226.04,227.01,3165
11/16/2001,10:21,227.06,227.06,227.06,227.06,650
11/16/2001,10:22,227.06,227.43,227.06,227.43,759
11/16/2001,10:23,227.06,227.06,227.06,227.06,217
11/16/2001,10:25,227.2,227.2,227.2,227.2,9755
11/16/2001,10:26,226.97,227.06,226.97,227.06,5463
11/16/2001,10:28,226.69,226.73,226.69,226.73,87
11/16/2001,10:29,226.27,226.46,226.27,226.46,759
11/16/2001,10:30,226.27,226.69,226.27,226.69,4899
11/16/2001,10:32,226.83,226.83,226.83,226.83,650
11/16/2001,10:39,227.15,227.2,227.06,227.06,390
11/16/2001,10:40,226.83,226.83,226.83,226.83,130
11/16/2001,10:41,227.06,227.06,227.06,227.06,22
11/16/2001,10:43,226.73,226.73,226.73,226.73,65
11/16/2001,10:44,226.6,226.6,226.6,226.6,369
11/16/2001,10:45,226.27,226.27,226,226.13,5614
11/16/2001,10:46,225.81,225.81,225.81,225.81,65
11/16/2001,10:47,225.58,225.67,225.58,225.67,7587
11/16/2001,10:49,226.04,226.23,226.04,226.23,195
11/16/2001,10:50,225.86,225.86,225.86,225.86,43
11/16/2001,10:51,226,226,226,226,542
11/16/2001,10:52,226,226.09,226,226.09,1517
11/16/2001,10:53,226.04,226.04,226.04,226.04,1084
11/16/2001,10:54,226.27,226.27,226.27,226.27,22
11/16/2001,10:55,226.64,226.64,226.5,226.5,499
11/16/2001,10:56,226.18,226.23,226.18,226.23,650
11/16/2001,10:57,226.46,226.46,226.32,226.41,564
11/16/2001,10:58,226.37,226.73,226.37,226.73,238
11/16/2001,10:59,226.73,226.73,226.73,226.73,217
11/16/2001,11:00,226.64,226.64,226.64,226.64,43
11/16/2001,11:01,226.37,226.37,226.27,226.27,173
11/16/2001,11:02,226.27,226.27,226.27,226.27,43
11/16/2001,11:04,226.32,226.32,226.32,226.32,22
11/16/2001,11:06,226.87,226.87,226.87,226.87,325
11/16/2001,11:07,226.97,226.97,226.97,226.97,325
11/16/2001,11:09,227.2,227.2,227.2,227.2,325
11/16/2001,11:12,228.21,228.21,228.21,228.21,217
11/16/2001,11:13,227.66,227.66,227.66,227.66,173
11/16/2001,11:15,227.89,227.89,227.89,227.89,7587
11/16/2001,11:16,227.56,227.66,227.52,227.66,260
11/16/2001,11:17,227.43,227.43,227.43,227.43,2905
11/16/2001,11:18,226.64,226.64,226.64,226.64,217
11/16/2001,11:19,226.92,227.2,226.92,227.2,347
11/16/2001,11:21,227.2,227.2,227.2,227.2,108
11/16/2001,11:22,226.92,226.92,226.92,226.92,217
11/16/2001,11:23,227.2,227.2,227.01,227.01,1192
11/16/2001,11:24,227.29,227.29,226.97,226.97,2818
11/16/2001,11:25,227.33,227.33,227.29,227.29,65
11/16/2001,11:26,227.43,227.89,227.43,227.89,14892
11/16/2001,11:27,227.38,227.43,227.38,227.43,650
11/16/2001,11:28,227.47,227.47,227.47,227.47,22
11/16/2001,11:30,227.38,227.38,227.38,227.38,173
11/16/2001,11:31,227.24,227.24,227.2,227.2,5528
11/16/2001,11:37,227.29,227.47,227.2,227.2,1192
11/16/2001,11:38,227.24,227.24,227.24,227.24,65
11/16/2001,11:43,227.52,227.52,227.52,227.52,22
11/16/2001,11:45,227.61,228.03,227.61,228.03,694
11/16/2001,11:46,227.75,228.16,227.75,227.84,845
11/16/2001,11:47,228.3,228.3,227.84,227.84,238
11/16/2001,11:48,228.21,228.21,227.61,227.61,499
11/16/2001,11:50,227.7,227.7,227.7,227.7,325
11/16/2001,11:52,228.76,228.95,228.76,228.95,1734
11/16/2001,11:53,229.09,229.73,229.09,229.73,1301
11/16/2001,11:55,230.1,230.1,230.1,230.1,1084
11/16/2001,11:56,230.19,230.19,230.19,230.19,65
11/16/2001,11:57,230.66,230.66,230.66,230.66,130
11/16/2001,11:58,230.66,230.75,230.66,230.75,2059
11/16/2001,11:59,231.07,231.07,231.07,231.07,217
11/16/2001,12:00,231.3,231.58,231.3,231.58,43
11/16/2001,12:01,231.16,231.21,231.16,231.21,195
11/16/2001,12:02,230.66,231.02,230.61,231.02,2948
11/16/2001,12:03,230.47,230.93,230.42,230.93,1214
11/16/2001,12:04,230.47,231.12,230.47,231.12,1279
11/16/2001,12:05,230.93,231.12,230.66,230.66,910
11/16/2001,12:06,231.26,231.26,231.26,231.26,22
11/16/2001,12:07,231.35,231.35,231.35,231.35,108
11/16/2001,12:08,231.35,231.62,231.35,231.62,2168
11/16/2001,12:09,231.72,231.85,231.72,231.85,1171
11/16/2001,12:10,231.85,231.85,231.85,231.85,1041
11/16/2001,12:11,231.85,231.95,231.85,231.95,2341
11/16/2001,12:12,231.81,232.04,231.81,232.04,585
11/16/2001,12:13,232.04,232.27,232.04,232.27,650
11/16/2001,12:14,232.27,232.27,232.27,232.27,108
11/16/2001,12:15,232.64,232.64,232.64,232.64,22
11/16/2001,12:16,232.27,232.27,232.13,232.13,325
11/16/2001,12:17,232.13,232.41,232.04,232.41,3924
11/16/2001,12:18,231.81,231.81,231.58,231.72,1192
11/16/2001,12:20,232.22,232.22,232.04,232.04,152
11/16/2001,12:21,232.27,232.64,231.99,232.27,1713
11/16/2001,12:22,232.87,233.15,232.87,233.15,1843
11/16/2001,12:23,233.38,233.38,233.38,233.38,650
11/16/2001,12:24,233.7,233.7,233.24,233.24,2168
11/16/2001,12:25,233.29,233.79,233.29,233.79,1127
11/16/2001,12:27,233.42,233.65,232.96,233.65,8888
11/16/2001,12:28,233.15,233.15,233.15,233.15,65
11/16/2001,12:30,232.96,232.96,232.78,232.78,1843
11/16/2001,12:31,232.5,232.5,232.5,232.5,1734
11/16/2001,12:32,232.18,232.18,232.18,232.18,650
11/16/2001,12:42,232.96,232.96,232.96,232.96,22
11/16/2001,12:43,233.15,233.15,233.15,233.15,22
11/16/2001,12:44,233.15,233.15,233.15,233.15,108
11/16/2001,12:48,232.69,232.69,232.64,232.64,434
11/16/2001,12:51,232.78,232.78,232.78,232.78,238
11/16/2001,12:52,232.73,232.73,232.73,232.73,1084
11/16/2001,12:57,232.36,232.36,232.36,232.36,650
11/16/2001,12:58,232.36,232.36,232.36,232.36,217
11/16/2001,13:01,232.13,232.13,232.13,232.13,22
11/16/2001,13:02,231.53,231.53,231.53,231.53,1301
11/16/2001,13:03,231.39,231.39,231.39,231.39,43
11/16/2001,13:04,231.81,231.81,231.81,231.81,87
11/16/2001,13:05,231.9,231.9,231.9,231.9,22
11/16/2001,13:06,232.09,232.09,232.09,232.09,217
11/16/2001,13:07,231.35,231.35,231.35,231.35,43
11/16/2001,13:13,231.81,231.81,231.58,231.58,87
11/16/2001,13:16,231.44,231.44,231.44,231.44,22
11/16/2001,13:17,231.02,231.02,231.02,231.02,65
11/16/2001,13:21,230.79,230.79,230.79,230.79,43
11/16/2001,13:27,230.93,230.93,230.93,230.93,325
11/16/2001,13:28,230.75,230.93,230.75,230.93,910
11/16/2001,13:31,231.39,231.39,231.39,231.39,43
11/16/2001,13:32,231.07,231.07,230.98,230.98,1517
11/16/2001,13:33,230.75,231.07,230.75,230.75,15716
11/16/2001,13:34,230.66,230.75,230.66,230.75,10860
11/16/2001,13:35,231.26,231.26,231.26,231.26,108
11/16/2001,13:36,230.66,230.7,230.66,230.7,5744
11/16/2001,13:37,230.42,230.42,230.42,230.42,5094
11/16/2001,13:39,230.19,230.19,230.19,230.19,22
11/16/2001,13:41,229.96,230.19,229.96,230.19,16258
11/16/2001,13:42,230.38,230.38,230.38,230.38,87
11/16/2001,13:43,230.19,230.29,230.19,230.29,1517
11/16/2001,13:44,230.29,230.29,230.29,230.29,217
11/16/2001,13:46,230.38,230.38,230.38,230.38,10925
11/16/2001,13:47,230.38,230.38,230.38,230.38,1084
11/16/2001,13:48,230.38,230.38,230.38,230.38,564
11/16/2001,13:49,230.38,230.38,230.38,230.38,8671
11/16/2001,13:51,230.33,230.33,230.33,230.33,108
11/16/2001,13:53,229.73,229.73,229.73,229.73,9755
11/16/2001,13:56,228.95,228.95,228.95,228.95,18209
11/16/2001,13:57,228.86,228.86,228.86,228.86,325
11/16/2001,14:00,228.58,228.58,228.58,228.58,217
11/16/2001,14:01,229.27,229.27,229.27,229.27,325
11/16/2001,14:02,229.32,229.32,228.99,228.99,759
11/16/2001,14:03,228.81,228.81,228.81,228.81,1084
11/16/2001,14:04,228.4,228.4,228.4,228.4,1734
11/16/2001,14:10,229.55,229.55,229.55,229.55,650
11/16/2001,14:13,230.19,230.19,230.19,230.19,217
11/16/2001,14:14,230.79,230.79,230.79,230.79,65
11/16/2001,14:17,230.24,230.24,230.24,230.24,434
11/16/2001,14:18,230.66,230.66,230.66,230.66,43
11/16/2001,14:19,230.66,230.66,230.66,230.66,22
11/16/2001,14:20,230.7,230.75,230.33,230.33,238
11/16/2001,14:21,230.42,230.42,230.42,230.42,43
11/16/2001,14:22,230.06,230.06,229.87,229.87,867
11/16/2001,14:23,230.06,230.06,230.06,230.06,325
11/16/2001,14:24,229.87,229.96,229.87,229.92,2385
11/16/2001,14:28,230.47,230.47,229.83,229.83,43
11/16/2001,14:29,230.47,230.47,230.47,230.47,22
11/16/2001,14:31,230.89,230.93,230.89,230.93,43
11/16/2001,14:32,231.02,231.02,231.02,231.02,434
11/16/2001,14:35,231.3,231.3,231.3,231.3,434
11/16/2001,14:36,231.58,231.58,231.58,231.58,1084
11/16/2001,14:38,231.35,231.35,231.35,231.35,282
11/16/2001,14:39,231.44,231.44,231.44,231.44,108
11/16/2001,14:40,231.02,231.12,231.02,231.12,65
11/16/2001,14:41,231.39,231.39,231.39,231.39,217
11/16/2001,14:44,231.53,231.53,231.53,231.53,22
11/16/2001,14:49,231.39,231.39,231.39,231.39,10839
11/16/2001,14:50,231.81,231.81,231.81,231.81,2168
11/16/2001,14:51,231.85,231.85,231.85,231.85,108
11/16/2001,14:55,232.45,232.45,232.45,232.45,282
11/16/2001,14:56,232.5,232.5,232.5,232.5,195
11/16/2001,14:57,232.5,232.5,232.5,232.5,889
11/16/2001,15:03,232.87,232.87,232.87,232.87,3252
11/16/2001,15:04,232.96,232.96,232.96,232.96,3317
11/16/2001,15:05,232.96,233.19,232.96,233.19,195
11/16/2001,15:06,233.42,233.42,233.42,233.42,43
11/16/2001,15:08,233.42,233.47,233.15,233.47,455
11/16/2001,15:10,233.38,233.38,233.38,233.38,43
11/16/2001,15:11,233.52,233.52,233.52,233.52,542
11/16/2001,15:12,233.65,233.65,233.65,233.65,43
11/16/2001,15:13,233.61,233.84,233.61,233.84,607
11/16/2001,15:14,233.88,233.88,233.88,233.88,2189
11/16/2001,15:15,234.25,234.35,234.25,234.35,7067
11/16/2001,15:16,233.88,234.21,233.88,234.21,195
11/16/2001,15:17,234.21,234.21,234.21,234.21,43
11/16/2001,15:18,234.81,234.81,234.35,234.35,1106
11/16/2001,15:19,234.99,235.27,234.99,235.27,7695
11/16/2001,15:20,235.13,235.13,235.13,235.13,282
11/16/2001,15:21,235.27,235.27,235.27,235.27,1279
11/16/2001,15:22,235.31,235.68,235.31,235.68,7392
11/16/2001,15:23,235.68,235.68,235.68,235.68,217
11/16/2001,15:24,235.68,235.68,235.27,235.27,585
11/16/2001,15:25,235.31,235.31,235.31,235.31,65
11/16/2001,15:26,235.27,235.27,235.27,235.27,564
11/16/2001,15:28,235.22,235.22,235.22,235.22,217
11/16/2001,15:30,235.45,235.45,235.45,235.45,22
11/16/2001,15:31,235.73,235.73,235.73,235.73,43
11/16/2001,15:32,235.96,235.96,235.96,235.96,217
11/16/2001,15:34,236.19,236.19,236.19,236.19,22
11/16/2001,15:38,235.45,235.45,235.45,235.45,43
11/16/2001,15:41,235.96,235.96,235.96,235.96,22
11/16/2001,15:42,235.5,235.5,235.5,235.5,303
11/16/2001,15:43,235.55,235.55,235.55,235.55,22
11/16/2001,15:46,235.91,235.91,235.91,235.91,217
11/16/2001,15:47,235.91,235.91,235.91,235.91,87
11/16/2001,15:49,235.55,235.91,235.55,235.91,303
11/16/2001,15:50,235.55,235.55,235.55,235.55,217
11/16/2001,15:51,235.91,235.96,235.91,235.96,238
11/16/2001,15:52,236.19,236.19,236.19,236.19,1084
11/16/2001,15:53,235.96,236.51,235.91,236.51,477
11/16/2001,15:55,236.42,236.51,236.19,236.51,629
11/16/2001,15:56,237.58,237.58,237.58,237.58,21677
11/16/2001,15:57,237.58,237.58,237.58,237.58,954
11/16/2001,15:58,238.04,238.04,238.04,238.04,16800
11/16/2001,15:59,238.68,238.68,238.04,238.68,6633
11/19/2001,09:47,233.4,233.4,232.94,232.94,2876
11/19/2001,09:48,232.94,232.99,232.26,232.26,1046
11/19/2001,09:49,232.12,232.76,231.71,231.71,4161
11/19/2001,09:50,230.97,231.02,230.56,230.56,1111
11/19/2001,09:51,230.7,230.7,230.51,230.51,654
11/19/2001,09:52,230.42,230.56,230.42,230.42,5272
11/19/2001,09:53,230.65,230.65,230.65,230.65,218
11/19/2001,09:54,231.29,231.48,231.29,231.29,1068
11/19/2001,09:55,231.38,231.98,231.38,231.61,1111
11/19/2001,09:57,232.12,232.16,231.8,232.16,218
11/19/2001,09:58,231.93,232.3,231.34,231.34,6449
11/19/2001,09:59,231.34,231.34,231.02,231.02,131
11/19/2001,10:00,230.97,230.97,230.97,230.97,22
11/19/2001,10:01,231.34,231.34,231.34,231.34,1503
11/19/2001,10:02,231.43,231.52,230.93,231.52,501
11/19/2001,10:03,231.29,231.38,231.29,231.38,3769
11/19/2001,10:04,231.38,231.48,231.34,231.48,1329
11/19/2001,10:05,231.34,231.34,230.88,230.93,1002
11/19/2001,10:06,230.79,230.79,230.65,230.65,501
11/19/2001,10:07,230.47,230.47,229.87,229.87,1024
11/19/2001,10:08,230.19,230.19,229.96,230.1,675
11/19/2001,10:09,230.1,230.33,229.96,229.96,893
11/19/2001,10:11,229.73,229.73,229.5,229.55,1547
11/19/2001,10:12,229.55,229.55,229.09,229.09,1024
11/19/2001,10:13,228.86,228.86,228.86,228.86,697
11/19/2001,10:14,228.54,228.58,228.54,228.58,828
11/19/2001,10:15,228.35,228.35,227.85,227.85,675
11/19/2001,10:16,227.62,227.62,227.53,227.53,915
11/19/2001,10:17,227.53,227.53,227.21,227.21,5250
11/19/2001,10:18,227.44,227.44,227.21,227.21,871
11/19/2001,10:19,227.21,227.57,227.21,227.34,1830
11/19/2001,10:20,226.98,227.48,226.98,227.48,2440
11/19/2001,10:21,227.57,227.94,227.57,227.94,2200
11/19/2001,10:22,228.35,228.35,227.76,228.26,501
11/19/2001,10:23,228.26,228.77,227.94,228.77,4662
11/19/2001,10:24,228.22,228.31,228.17,228.17,501
11/19/2001,10:25,228.17,228.17,227.9,227.94,3050
11/19/2001,10:26,227.94,227.94,227.8,227.8,1198
11/19/2001,10:27,227.57,227.85,226.98,227.85,697
11/19/2001,10:28,227.48,227.48,227.34,227.34,871
11/19/2001,10:29,227.57,227.8,227.07,227.8,1046
11/19/2001,10:30,228.22,228.22,228.22,228.22,109
11/19/2001,10:31,228.22,228.49,228.22,228.49,545
11/19/2001,10:33,228.63,228.77,228.63,228.77,327
11/19/2001,10:35,228.45,228.45,228.45,228.45,654
11/19/2001,10:38,228.86,228.86,228.86,228.86,109
11/19/2001,10:39,228.4,228.4,228.4,228.4,22
11/19/2001,10:40,229,229.04,229,229.04,109
11/19/2001,10:41,229.04,229.04,229.04,229.04,436
11/19/2001,10:42,229.36,229.5,229.36,229.5,1590
11/19/2001,10:44,229.5,229.5,229.5,229.5,5773
11/19/2001,10:45,229.69,229.96,229.55,229.55,10501
11/19/2001,10:46,229.5,229.87,229.27,229.27,654
11/19/2001,10:47,229.27,229.27,229.27,229.27,5664
11/19/2001,10:50,228.72,229,228.4,228.58,1111
11/19/2001,10:52,228.22,228.54,228.22,228.54,1024
11/19/2001,10:54,228.35,228.35,228.35,228.35,4357
11/19/2001,10:55,228.35,228.35,228.13,228.35,1590
11/19/2001,10:56,228.13,228.13,227.62,227.62,1046
11/19/2001,10:57,227.62,227.8,227.57,227.8,1416
11/19/2001,10:58,228.03,228.13,228.03,228.13,588
11/19/2001,10:59,228.13,228.17,228.13,228.17,654
11/19/2001,11:01,228.22,228.26,228.13,228.13,2789
11/19/2001,11:02,228.54,228.54,228.31,228.31,1111
11/19/2001,11:03,228.54,228.91,228.54,228.86,588
11/19/2001,11:04,228.49,228.49,228.45,228.45,871
11/19/2001,11:05,228.45,228.49,228.45,228.49,2113
11/19/2001,11:06,228.35,228.35,228.35,228.35,959
11/19/2001,11:07,228.17,228.17,228.17,228.17,44
11/19/2001,11:08,228.17,228.4,228.17,228.4,174
11/19/2001,11:09,228.4,228.4,228.31,228.4,2266
11/19/2001,11:10,228.58,228.58,228.58,228.58,44
11/19/2001,11:12,228.22,228.22,228.22,228.22,22
11/19/2001,11:17,228.58,228.58,228.58,228.58,44
11/19/2001,11:18,228.58,228.58,228.58,228.58,392
11/19/2001,11:19,228.58,228.58,228.58,228.58,327
11/19/2001,11:20,228.58,228.58,228.58,228.58,436
11/19/2001,11:21,228.81,229,228.81,229,458
11/19/2001,11:24,228.72,228.72,228.72,228.72,22
11/19/2001,11:25,229.23,229.23,229.23,229.23,479
11/19/2001,11:26,229,229,229,229,109
11/19/2001,11:27,228.86,228.86,228.86,228.86,327
11/19/2001,11:28,228.81,228.81,228.81,228.81,6536
11/19/2001,11:29,229,229,228.63,228.63,1089
11/19/2001,11:31,228.68,228.68,228.68,228.68,218
11/19/2001,11:32,228.91,228.91,228.58,228.58,588
11/19/2001,11:36,228.35,228.35,228.17,228.17,6579
11/19/2001,11:38,228.13,228.31,228.13,228.13,763
11/19/2001,11:40,227.85,227.85,227.85,227.85,22
11/19/2001,11:41,228.03,228.03,228.03,228.03,8715
11/19/2001,11:42,228.26,228.26,228.26,228.26,523
11/19/2001,11:43,228.26,228.26,228.26,228.26,2614
11/19/2001,11:47,228.68,228.68,228.68,228.68,1089
11/19/2001,11:48,228.13,228.13,228.13,228.13,22
11/19/2001,11:50,228.35,228.35,228.13,228.13,131
11/19/2001,11:57,228.17,228.17,228.17,228.17,44
11/19/2001,11:58,228.31,228.31,228.31,228.31,22
11/19/2001,11:59,228.49,228.49,228.49,228.49,218
11/19/2001,12:09,228.77,228.77,228.77,228.77,218
11/19/2001,12:10,228.77,228.95,228.77,228.95,2353
11/19/2001,12:11,229.09,229.09,229.09,229.09,22
11/19/2001,12:12,229.36,229.36,229.36,229.36,675
11/19/2001,12:13,229.41,229.41,229.41,229.41,22
11/19/2001,12:14,229.41,229.64,229.41,229.64,1547
11/19/2001,12:15,229.64,229.69,229.64,229.69,479
11/19/2001,12:17,229.78,229.78,229.78,229.78,218
11/19/2001,12:18,229.5,229.5,229.18,229.23,414
11/19/2001,12:20,229.46,229.59,229.46,229.59,436
11/19/2001,12:21,229.59,229.59,229.46,229.46,741
11/19/2001,12:22,229.5,229.5,229.46,229.46,44
11/19/2001,12:26,229.27,229.27,229.27,229.27,1046
11/19/2001,12:29,228.95,229.36,228.95,229.04,3290
11/19/2001,12:31,229.36,229.36,229.36,229.36,436
11/19/2001,12:33,229.04,229.64,229.04,229.64,937
11/19/2001,12:34,229.64,229.64,229.64,229.64,4575
11/19/2001,12:36,230.33,230.33,230.33,230.33,959
11/19/2001,12:37,230.56,230.6,230.56,230.6,4793
11/19/2001,12:38,230.79,230.79,230.79,230.79,1917
11/19/2001,12:43,229.96,229.96,229.96,229.96,65
11/19/2001,12:44,230.47,230.47,230.47,230.47,1155
11/19/2001,12:46,230.47,230.47,230.47,230.47,8715
11/19/2001,12:47,229.92,230.51,229.92,230.51,654
11/19/2001,12:48,230.79,230.79,230.79,230.79,871
11/19/2001,12:52,231.29,231.29,231.29,231.29,218
11/19/2001,12:53,230.7,231.02,230.7,231.02,305
11/19/2001,12:56,230.74,230.74,230.74,230.74,109
11/19/2001,13:01,230.6,230.65,230.6,230.65,218
11/19/2001,13:10,230.88,230.88,230.88,230.88,697
11/19/2001,13:16,231.29,231.29,231.29,231.29,915
11/19/2001,13:18,231.34,231.38,231.34,231.34,2048
11/19/2001,13:19,231.34,231.34,231.34,231.34,1133
11/19/2001,13:21,231.57,231.57,231.57,231.57,2179
11/19/2001,13:24,231.61,231.61,231.61,231.61,1525
11/19/2001,13:25,231.71,231.75,231.71,231.75,1743
11/19/2001,13:26,231.75,231.75,231.75,231.75,1743
11/19/2001,13:27,231.93,232.12,231.93,232.12,3050
11/19/2001,13:28,232.26,232.35,232.26,232.35,2353
11/19/2001,13:29,232.39,232.39,232.39,232.39,109
11/19/2001,13:30,232.44,232.44,232.44,232.44,1264
11/19/2001,13:33,232.39,232.39,232.39,232.39,654
11/19/2001,13:36,232.49,232.49,231.8,231.8,240
11/19/2001,13:38,232.26,232.26,232.03,232.03,2941
11/19/2001,13:39,232.07,232.07,232.07,232.07,22
11/19/2001,13:40,232.67,232.67,232.67,232.67,109
11/19/2001,13:41,232.62,232.62,232.62,232.62,436
11/19/2001,13:44,232.3,232.49,232.3,232.49,1569
11/19/2001,13:45,232.72,232.72,232.72,232.72,436
11/19/2001,13:46,232.72,232.94,232.72,232.94,2026
11/19/2001,13:47,233.22,233.5,233.22,233.5,1743
11/19/2001,13:48,233.4,233.82,233.17,233.82,22919
11/19/2001,13:49,233.63,234.05,233.63,234.05,5708
11/19/2001,13:50,234.28,235.01,234.28,234.78,14030
11/19/2001,13:51,235.01,235.01,234.96,234.96,11765
11/19/2001,13:52,235.15,235.7,235.01,235.7,2789
11/19/2001,13:53,235.7,235.7,235.7,235.7,545
11/19/2001,13:54,235.7,235.93,235.7,235.93,6710
11/19/2001,13:55,235.97,236.3,235.56,236.3,3050
11/19/2001,13:56,235.93,235.93,235.93,235.93,22
11/19/2001,13:57,235.56,235.56,235.42,235.42,3224
11/19/2001,13:58,234.96,235.1,234.83,234.83,479
11/19/2001,13:59,234.73,234.73,234.55,234.73,1656
11/19/2001,14:00,234.41,234.46,234.41,234.41,1656
11/19/2001,14:01,234.55,234.78,234.41,234.78,2244
11/19/2001,14:02,234.83,235.1,234.83,235.1,763
11/19/2001,14:03,235.24,235.24,235.24,235.24,1307
11/19/2001,14:04,235.42,235.74,235.42,235.74,3203
11/19/2001,14:05,236.02,236.02,235.56,236.02,1525
11/19/2001,14:06,236.16,236.16,236.16,236.16,196
11/19/2001,14:07,236.07,236.07,236.07,236.07,436
11/19/2001,14:08,235.93,235.93,235.93,235.93,436
11/19/2001,14:09,235.7,235.7,235.7,235.7,22
11/19/2001,14:11,236.16,236.16,236.16,236.16,109
11/19/2001,14:13,236.34,236.34,236.34,236.34,22
11/19/2001,14:17,236.39,236.57,236.39,236.57,2288
11/19/2001,14:18,236.85,236.85,236.85,236.85,109
11/19/2001,14:19,237.08,237.08,237.08,237.08,871
11/19/2001,14:20,237.4,237.4,237.31,237.31,763
11/19/2001,14:21,237.53,237.9,237.53,237.67,1416
11/19/2001,14:22,237.63,237.67,237.58,237.58,2396
11/19/2001,14:23,237.81,237.86,237.76,237.86,1416
11/19/2001,14:24,238.13,238.13,238.13,238.13,218
11/19/2001,14:25,238.22,238.22,238.22,238.22,5447
11/19/2001,14:26,237.76,237.76,237.67,237.67,392
11/19/2001,14:27,238.04,238.04,237.76,237.76,109
11/19/2001,14:28,238.22,238.22,238.22,238.22,5447
11/19/2001,14:29,238.22,238.22,238.18,238.18,2505
11/19/2001,14:30,237.76,238.41,237.76,238.41,6645
11/19/2001,14:31,238.5,238.68,238.22,238.68,1612
11/19/2001,14:32,239.28,239.28,238.64,238.64,261
11/19/2001,14:33,239.14,239.28,239.14,239.28,1089
11/19/2001,14:34,239.05,239.55,239.05,239.55,588
11/19/2001,14:35,239.6,239.6,239.6,239.6,218
11/19/2001,14:37,239.46,239.46,239.46,239.46,784
11/19/2001,14:38,239.88,239.88,239.37,239.37,2985
11/19/2001,14:39,239.1,239.19,238.82,239.19,2963
11/19/2001,14:40,239.19,239.19,238.77,238.77,871
11/19/2001,14:41,238.82,239.14,238.18,238.68,17952
11/19/2001,14:42,238.18,238.18,238.18,238.18,1525
11/19/2001,14:43,238.13,238.13,237.99,237.99,610
11/19/2001,14:46,238.41,238.41,238.41,238.41,436
11/19/2001,14:47,238.68,238.68,238.68,238.68,1089
11/19/2001,14:48,238.68,238.68,238.68,238.68,22
11/19/2001,14:49,238.91,238.91,238.41,238.45,11067
11/19/2001,14:51,238.73,238.73,238.18,238.18,2614
11/19/2001,14:52,238.18,238.18,237.86,237.86,87
11/19/2001,14:53,238.18,238.18,237.67,237.67,2070
11/19/2001,14:54,237.67,237.67,237.26,237.26,1765
11/19/2001,14:55,237.26,237.31,237.26,237.31,1547
11/19/2001,14:56,236.98,237.53,236.98,237.08,11307
11/19/2001,14:57,237.21,237.21,236.94,237.08,1656
11/19/2001,14:58,237.21,237.21,237.17,237.17,632
11/19/2001,14:59,237.49,237.81,237.49,237.81,1089
11/19/2001,15:00,237.95,237.95,237.95,237.95,980
11/19/2001,15:02,237.81,237.81,237.81,237.81,1917
11/19/2001,15:03,237.81,237.81,237.76,237.76,16449
11/19/2001,15:04,237.58,237.58,237.49,237.49,545
11/19/2001,15:10,237.86,237.99,237.4,237.4,2505
11/19/2001,15:11,237.31,237.31,237.26,237.26,1329
11/19/2001,15:12,237.08,237.26,237.08,237.26,1024
11/19/2001,15:13,236.57,236.57,236.57,236.57,436
11/19/2001,15:14,237.03,237.03,237.03,237.03,545
11/19/2001,15:15,236.66,236.85,236.43,236.85,109
11/19/2001,15:16,236.85,236.85,236.85,236.85,1133
11/19/2001,15:17,236.85,237.03,236.85,237.03,1176
11/19/2001,15:18,237.26,237.26,237.26,237.26,1002
11/19/2001,15:19,237.08,237.08,237.08,237.08,5447
11/19/2001,15:23,237.86,237.86,237.86,237.86,65
11/19/2001,15:24,238.22,238.22,238.22,238.22,654
11/19/2001,15:28,238.22,238.22,238.22,238.22,3747
11/19/2001,15:29,238.09,238.09,238.04,238.04,501
11/19/2001,15:37,237.67,237.67,237.67,237.67,654
11/19/2001,15:38,237.35,237.35,237.35,237.35,44
11/19/2001,15:39,237.26,237.26,237.26,237.26,980
11/19/2001,15:40,237.4,237.4,236.89,236.89,937
11/19/2001,15:41,236.85,236.85,236.8,236.8,479
11/19/2001,15:42,236.57,236.57,236.57,236.57,436
11/19/2001,15:43,236.3,236.3,236.3,236.3,1525
11/19/2001,15:45,236.39,236.39,236.39,236.39,871
11/19/2001,15:46,236.43,236.43,236.43,236.43,871
11/19/2001,15:47,235.97,236.57,235.97,236.57,2505
11/19/2001,15:48,236.25,236.25,236.25,236.25,632
11/19/2001,15:51,236.57,236.57,236.57,236.57,1089
11/19/2001,15:54,235.97,236.39,235.97,236.39,261
11/19/2001,15:55,236.3,236.3,236.3,236.3,109
11/19/2001,15:57,236.3,236.3,236.3,236.3,22
11/19/2001,15:58,236.39,236.39,236.39,236.39,22
11/19/2001,15:59,236.39,236.39,236.34,236.34,87
11/20/2001,09:40,245.57,245.57,245.57,245.57,11351
11/20/2001,09:41,245.61,245.61,245.57,245.57,2396
11/20/2001,09:42,248,248,248,248,4357
11/20/2001,09:43,246.44,248.37,246.44,247.86,7756
11/20/2001,09:44,246.94,248.32,246.35,246.62,1895
11/20/2001,09:45,247.86,247.86,247.86,247.86,349
11/20/2001,09:46,248.55,249.01,247.86,249.01,5664
11/20/2001,09:47,249.06,249.06,247.91,247.91,349
11/20/2001,09:48,247.95,249.1,247.91,247.91,1547
11/20/2001,09:49,247.91,248.32,247.91,248,1220
11/20/2001,09:50,247.95,248.69,247.91,248.69,915
11/20/2001,09:51,248.09,248.69,247.86,247.95,871
11/20/2001,09:52,247.95,248.6,247.95,248.6,610
11/20/2001,09:53,248.05,248.73,248.05,248.73,1808
11/20/2001,09:54,248.78,248.78,248.78,248.78,458
11/20/2001,09:55,248.28,249.24,248.28,248.6,1373
11/20/2001,09:56,249.24,249.24,248.32,248.92,784
11/20/2001,09:57,249.29,249.84,249.29,249.84,871
11/20/2001,09:58,250.25,250.25,249.84,249.84,458
11/20/2001,09:59,249.74,249.74,249.74,249.74,87
11/20/2001,10:01,250.3,250.8,250.2,250.8,1220
11/20/2001,10:02,250.98,250.98,250.98,250.98,44
11/20/2001,10:03,250.16,250.57,250.16,250.16,3399
11/20/2001,10:04,250.16,250.57,250.16,250.57,2593
11/20/2001,10:05,250.62,250.62,250.3,250.3,261
11/20/2001,10:06,251.08,251.08,250.16,250.52,4161
11/20/2001,10:07,249.93,249.93,249.93,249.93,436
11/20/2001,10:08,249.93,249.93,249.93,249.93,523
11/20/2001,10:09,249.79,249.93,249.79,249.79,784
11/20/2001,10:10,249.93,250.25,249.38,249.38,4967
11/20/2001,10:11,249.93,249.93,249.93,249.93,545
11/20/2001,10:12,249.93,249.93,249.93,249.93,479
11/20/2001,10:13,249.79,249.79,249.38,249.38,1569
11/20/2001,10:14,249.38,249.47,249.33,249.38,4248
11/20/2001,10:15,249.24,249.24,248.96,249.01,14205
11/20/2001,10:16,248.96,249.1,248.78,249.1,719
11/20/2001,10:17,249.24,249.24,248.6,248.6,7081
11/20/2001,10:18,248.55,248.55,248.09,248.09,1416
11/20/2001,10:19,248.37,248.37,248.37,248.37,218
11/20/2001,10:20,248.5,248.55,248.32,248.32,980
11/20/2001,10:21,248.32,248.32,248.32,248.32,654
11/20/2001,10:22,248.32,248.32,248.32,248.32,109
11/20/2001,10:25,248.41,248.41,248.41,248.41,109
11/20/2001,10:26,248.09,248.09,247.95,247.95,370
11/20/2001,10:27,247.86,247.86,247.22,247.22,719
11/20/2001,10:29,247.17,247.72,247.17,247.72,566
11/20/2001,10:30,247.4,247.4,247.4,247.4,610
11/20/2001,10:31,247.22,247.22,247.17,247.17,654
11/20/2001,10:33,247.36,247.36,247.31,247.31,2200
11/20/2001,10:35,247.54,247.68,247.04,247.68,240
11/20/2001,10:36,247.86,247.86,247.86,247.86,109
11/20/2001,10:37,247.86,247.86,247.86,247.86,153
11/20/2001,10:38,247.86,247.86,247.86,247.86,109
11/20/2001,10:39,248.32,248.32,247.77,247.86,261
11/20/2001,10:40,248.32,248.32,248.32,248.32,44
11/20/2001,10:41,248.23,248.23,247.86,247.86,588
11/20/2001,10:42,247.72,247.72,247.72,247.72,22
11/20/2001,10:43,247.77,247.77,247.77,247.77,22
11/20/2001,10:44,247.5,247.5,247.5,247.5,436
11/20/2001,10:46,247.04,247.04,246.71,246.81,1525
11/20/2001,10:47,246.58,246.81,246.12,246.12,6449
11/20/2001,10:48,246.26,246.26,246.26,246.26,3922
11/20/2001,10:50,245.8,245.8,245.8,245.8,5447
11/20/2001,10:51,245.57,245.57,245.57,245.57,22
11/20/2001,10:52,246.12,246.12,245.61,245.61,1242
11/20/2001,10:53,245.61,245.61,245.57,245.57,436
11/20/2001,10:54,245.57,245.57,245.57,245.57,545
11/20/2001,10:57,245.8,245.8,245.57,245.57,458
11/20/2001,10:59,245.8,245.89,245.8,245.89,1307
11/20/2001,11:00,245.93,245.93,245.61,245.61,414
11/20/2001,11:02,246.35,246.35,246.35,246.35,1307
11/20/2001,11:03,246.49,246.49,246.49,246.49,22
11/20/2001,11:04,246.49,246.49,246.49,246.49,1198
11/20/2001,11:05,246.9,246.9,246.58,246.58,654
11/20/2001,11:06,246.49,246.49,246.49,246.49,654
11/20/2001,11:08,246.49,246.49,246.49,246.49,65
11/20/2001,11:09,245.71,246.44,245.71,246.44,1242
11/20/2001,11:10,246.35,246.35,246.35,246.35,87
11/20/2001,11:17,246.3,246.3,245.93,245.93,240
11/20/2001,11:20,246.71,247.04,246.71,247.04,131
11/20/2001,11:21,247.17,247.31,247.17,247.31,479
11/20/2001,11:22,247.36,247.4,247.31,247.31,153
11/20/2001,11:23,247.31,247.31,247.31,247.31,87
11/20/2001,11:24,246.81,246.81,246.81,246.81,22
11/20/2001,11:25,247.13,247.17,247.13,247.17,153
11/20/2001,11:26,247.17,247.17,247.17,247.17,44
11/20/2001,11:28,247.63,247.63,247.63,247.63,436
11/20/2001,11:29,247.63,247.91,247.63,247.91,1699
11/20/2001,11:30,247.91,248.23,247.91,248.09,763
11/20/2001,11:31,248.32,248.32,248.32,248.32,218
11/20/2001,11:32,248.96,248.96,248.96,248.96,218
11/20/2001,11:33,248.32,248.55,248.32,248.55,305
11/20/2001,11:34,248.73,248.92,248.73,248.92,196
11/20/2001,11:35,248.78,249.1,248.78,249.1,479
11/20/2001,11:38,249.15,249.15,249.15,249.15,327
11/20/2001,11:39,249.24,249.24,249.24,249.24,654
11/20/2001,11:42,249.65,249.65,249.65,249.65,22
11/20/2001,11:43,249.65,249.65,249.65,249.65,22
11/20/2001,11:44,249.7,250.02,249.7,249.74,1481
11/20/2001,11:45,249.79,249.79,249.79,249.79,240
11/20/2001,11:46,249.47,249.56,249.19,249.19,305
11/20/2001,11:47,248.92,249.47,248.92,249.47,980
11/20/2001,11:48,249.33,249.33,248.83,248.83,327
11/20/2001,11:49,249.24,249.24,248.83,248.83,283
11/20/2001,11:50,248.83,248.83,248.83,248.83,218
11/20/2001,11:51,248.78,248.78,248.78,248.78,109
11/20/2001,11:52,248.83,248.83,248.83,248.83,436
11/20/2001,11:53,248.96,248.96,248.96,248.96,436
11/20/2001,11:55,248.6,248.6,248.6,248.6,44
11/20/2001,11:56,249.15,249.15,249.15,249.15,65
11/20/2001,11:57,249.01,249.01,249.01,249.01,436
11/20/2001,11:58,249.06,249.06,249.06,249.06,218
11/20/2001,11:59,249.06,249.15,249.06,249.15,436
11/20/2001,12:00,249.24,249.24,248.83,249.24,1765
11/20/2001,12:01,249.19,249.33,249.19,249.33,959
11/20/2001,12:06,249.1,249.1,249.1,249.1,87
11/20/2001,12:07,248.87,248.87,248.87,248.87,218
11/20/2001,12:11,248.41,248.41,248.41,248.41,1481
11/20/2001,12:12,248.87,248.87,248.41,248.41,545
11/20/2001,12:13,248.92,249.19,248.92,249.19,1874
11/20/2001,12:14,248.69,248.69,248.69,248.69,22
11/20/2001,12:15,249.38,249.38,249.38,249.38,109
11/20/2001,12:17,249.47,249.47,249.47,249.47,1089
11/20/2001,12:21,249.1,249.1,248.96,248.96,240
11/20/2001,12:23,248.92,248.92,248.92,248.92,327
11/20/2001,12:24,248.87,248.87,248.87,248.87,1786
11/20/2001,12:26,249.29,249.29,249.29,249.29,65
11/20/2001,12:28,248.96,248.96,248.96,248.96,22
11/20/2001,12:30,249.24,249.24,248.96,249.15,5643
11/20/2001,12:31,249.29,249.29,249.29,249.29,44
11/20/2001,12:33,248.87,248.87,248.87,248.87,87
11/20/2001,12:34,248.55,248.55,248.55,248.55,65
11/20/2001,12:35,248.78,248.78,248.78,248.78,218
11/20/2001,12:36,248.64,248.64,248.64,248.64,131
11/20/2001,12:43,248.6,249.01,248.6,248.6,109
11/20/2001,12:45,248.6,248.6,248.6,248.6,22
11/20/2001,12:47,248.87,248.87,248.87,248.87,22
11/20/2001,12:48,248.46,248.46,248.46,248.46,22
11/20/2001,12:50,248.92,248.92,248.92,248.92,22
11/20/2001,12:52,248.55,248.55,248.55,248.55,22
11/20/2001,12:55,248.69,248.69,248.69,248.69,87
11/20/2001,12:56,248.73,248.73,248.73,248.73,22
11/20/2001,12:59,248.96,248.96,248.96,248.96,44
11/20/2001,13:00,249.01,249.01,248.96,248.96,261
11/20/2001,13:01,248.73,248.73,248.6,248.6,501
11/20/2001,13:02,248.41,248.41,248.32,248.32,1176
11/20/2001,13:05,248.73,248.73,248.73,248.73,131
11/20/2001,13:09,248.78,248.78,248.78,248.78,22
11/20/2001,13:20,248.73,248.73,248.73,248.73,22
11/20/2001,13:21,248.69,248.83,248.69,248.83,240
11/20/2001,13:22,248.32,248.69,248.32,248.69,327
11/20/2001,13:23,248.83,248.83,248.83,248.83,1307
11/20/2001,13:24,248.92,248.96,248.92,248.96,871
11/20/2001,13:25,249.01,249.15,249.01,249.15,871
11/20/2001,13:26,249.19,249.33,249.19,249.33,980
11/20/2001,13:32,249.42,249.61,249.38,249.61,959
11/20/2001,13:33,249.47,249.47,249.24,249.47,980
11/20/2001,13:34,249.74,249.74,249.74,249.74,22
11/20/2001,13:35,249.74,249.74,249.74,249.74,22
11/20/2001,13:40,249.7,249.7,249.7,249.7,109
11/20/2001,13:41,249.65,249.7,249.65,249.7,436
11/20/2001,13:42,249.88,249.93,249.88,249.93,479
11/20/2001,13:43,250.16,250.16,250.16,250.16,44
11/20/2001,13:46,250.48,250.48,250.48,250.48,87
11/20/2001,13:48,250.43,250.43,250.43,250.43,109
11/20/2001,13:50,250.43,250.43,250.43,250.43,327
11/20/2001,13:52,250.62,250.62,250.3,250.3,349
11/20/2001,13:53,250.52,250.52,250.52,250.52,871
11/20/2001,13:54,250.62,250.62,250.62,250.62,1917
11/20/2001,13:55,250.39,250.39,250.39,250.39,436
11/20/2001,13:57,250.66,250.66,250.66,250.66,436
11/20/2001,13:58,250.57,250.62,250.57,250.62,1176
11/20/2001,13:59,250.43,250.43,250.43,250.43,218
11/20/2001,14:00,250.39,250.39,250.02,250.02,501
11/20/2001,14:01,249.84,249.84,249.84,249.84,109
11/20/2001,14:02,249.7,249.7,249.33,249.33,1155
11/20/2001,14:03,249.24,249.24,249.24,249.24,22
11/20/2001,14:04,249.24,249.24,249.24,249.24,283
11/20/2001,14:06,249.61,249.61,249.61,249.61,1307
11/20/2001,14:08,249.93,249.93,249.93,249.93,2179
11/20/2001,14:09,249.65,249.65,249.38,249.38,10741
11/20/2001,14:10,249.47,249.47,249.47,249.47,218
11/20/2001,14:13,249.93,249.93,249.93,249.93,1089
11/20/2001,14:16,250.39,250.57,250.39,250.39,1961
11/20/2001,14:17,250.52,250.52,250.52,250.52,523
11/20/2001,14:18,250.66,250.66,250.66,250.66,588
11/20/2001,14:19,250.66,250.66,250.66,250.66,523
11/20/2001,14:20,250.34,250.52,250.34,250.52,327
11/20/2001,14:23,250.16,250.16,250.16,250.16,22
11/20/2001,14:24,249.56,249.97,249.56,249.93,2593
11/20/2001,14:25,249.93,249.97,249.93,249.97,1721
11/20/2001,14:27,249.93,249.93,249.93,249.93,218
11/20/2001,14:30,249.7,249.74,249.7,249.7,545
11/20/2001,14:31,249.97,250.11,249.97,250.11,65
11/20/2001,14:35,249.93,249.93,249.93,249.93,218
11/20/2001,14:36,249.88,249.88,249.88,249.88,1852
11/20/2001,14:39,249.84,249.84,249.84,249.84,65
11/20/2001,14:40,249.74,249.74,249.74,249.74,44
11/20/2001,14:42,249.79,249.79,249.79,249.79,65
11/20/2001,14:44,249.7,249.7,249.24,249.24,414
11/20/2001,14:45,249.7,249.7,249.7,249.7,436
11/20/2001,14:50,249.65,250.07,249.65,250.07,501
11/20/2001,14:52,249.65,249.65,249.65,249.65,218
11/20/2001,14:53,249.42,249.42,249.38,249.38,22222
11/20/2001,14:54,249.24,249.29,249.24,249.29,327
11/20/2001,14:56,249.19,249.19,249.19,249.19,218
11/20/2001,14:58,249.06,249.06,249.06,249.06,109
11/20/2001,15:00,249.06,249.06,249.06,249.06,44
11/20/2001,15:01,248.96,248.96,248.96,248.96,436
11/20/2001,15:03,249.33,249.33,249.33,249.33,44
11/20/2001,15:09,249.15,249.15,249.15,249.15,1961
11/20/2001,15:10,249.1,249.1,249.1,249.1,44
11/20/2001,15:11,248.73,248.73,248.73,248.73,218
11/20/2001,15:14,248.78,248.78,248.78,248.78,436
11/20/2001,15:15,248.78,248.78,248.78,248.78,436
11/20/2001,15:17,248.6,248.6,248.6,248.6,588
11/20/2001,15:18,248.73,248.73,248.73,248.73,436
11/20/2001,15:21,248.55,248.55,248.55,248.55,436
11/20/2001,15:22,248.55,248.64,248.55,248.64,871
11/20/2001,15:25,249.29,249.29,249.29,249.29,22
11/20/2001,15:26,249.24,249.24,249.24,249.24,2266
11/20/2001,15:27,249.24,249.29,249.19,249.29,1111
11/20/2001,15:28,249.47,250.07,249.47,250.07,174
11/20/2001,15:32,249.42,249.7,249.42,249.7,871
11/20/2001,15:36,249.33,249.65,249.33,249.65,240
11/20/2001,15:39,249.33,249.33,249.29,249.29,131
11/20/2001,15:40,249.33,249.33,249.33,249.33,436
11/20/2001,15:44,249.15,249.15,249.15,249.15,44
11/20/2001,15:45,249.29,249.29,249.24,249.24,763
11/20/2001,15:46,249.29,249.29,249.29,249.29,436
11/20/2001,15:48,249.24,249.24,249.24,249.24,44
11/20/2001,15:49,249.15,249.15,249.15,249.15,131
11/20/2001,15:50,249.61,249.61,249.61,249.61,436
11/20/2001,15:51,249.61,249.61,249.61,249.61,327
11/20/2001,15:52,249.33,249.33,249.33,249.33,131
11/20/2001,15:53,249.33,249.33,249.33,249.33,305
11/20/2001,15:54,249.24,249.24,249.24,249.24,10893
11/20/2001,15:55,249.7,249.88,249.7,249.88,915
11/20/2001,15:56,249.38,249.38,249.33,249.33,763
11/20/2001,15:57,249.33,249.33,249.33,249.33,87
11/20/2001,15:58,249.7,249.7,249.15,249.15,392
11/20/2001,15:59,249.15,249.24,249.15,249.24,1089
11/21/2001,09:40,252.09,252.09,252.09,252.09,1373
11/21/2001,09:41,252.41,252.41,251.12,251.12,1111
11/21/2001,09:42,252.09,252.09,252.09,252.09,3268
11/21/2001,09:43,250.39,251.31,249.29,249.29,27494
11/21/2001,09:45,248.18,248.18,247.86,247.86,327
11/21/2001,09:46,247.31,248.32,247.04,247.04,3442
11/21/2001,09:47,246.49,246.49,246.21,246.21,131
11/21/2001,09:49,247.17,247.17,246.49,246.49,10937
11/21/2001,09:50,247.13,247.13,245.66,245.66,392
11/21/2001,09:52,245.8,245.8,245.75,245.75,3028
11/21/2001,09:53,245.75,245.8,245.57,245.57,2222
11/21/2001,09:54,244.88,245.11,244.88,245.11,327
11/21/2001,09:55,244.65,244.65,244.65,244.65,1089
11/21/2001,09:56,244.42,244.42,244.01,244.01,4139
11/21/2001,09:57,244.65,244.65,243.82,243.82,2440
11/21/2001,09:58,244.65,244.65,244.47,244.65,20283
11/21/2001,09:59,245.48,245.48,244.7,244.7,4924
11/21/2001,10:00,245.75,245.93,244.88,245.11,2113
11/21/2001,10:01,245.8,245.8,244.97,245.25,8932
11/21/2001,10:02,245.57,245.57,244.7,244.88,4161
11/21/2001,10:03,244.79,244.79,244.65,244.65,2396
11/21/2001,10:04,243.82,243.82,243.82,243.82,1264
11/21/2001,10:05,243.69,243.69,243.69,243.69,436
11/21/2001,10:06,243.82,243.96,243.82,243.96,4466
11/21/2001,10:07,244.37,244.37,244.37,244.37,22
11/21/2001,10:08,244.56,244.56,244.56,244.56,44
11/21/2001,10:11,244.88,245.48,244.88,245.48,240
11/21/2001,10:13,245.57,245.57,245.57,245.57,4749
11/21/2001,10:14,245.57,245.66,245.57,245.66,915
11/21/2001,10:16,246.62,246.62,245.57,245.57,6100
11/21/2001,10:17,245.52,245.52,245.48,245.48,871
11/21/2001,10:19,245.34,245.93,245.34,245.93,6688
11/21/2001,10:20,245.43,245.48,245.43,245.48,2070
11/21/2001,10:21,245.2,245.2,245.2,245.2,44
11/21/2001,10:23,245.34,245.34,245.29,245.29,2004
11/21/2001,10:24,245.29,245.29,244.47,244.47,5076
11/21/2001,10:25,244.65,245.11,244.42,244.42,22331
11/21/2001,10:26,244.42,244.42,244.28,244.28,1416
11/21/2001,10:27,244.1,244.1,243.82,243.82,871
11/21/2001,10:28,244.33,244.42,244.33,244.42,654
11/21/2001,10:29,244.65,244.65,244.65,244.65,1068
11/21/2001,10:30,244.51,244.51,244.51,244.51,436
11/21/2001,10:32,244.97,244.97,244.28,244.28,654
11/21/2001,10:33,244.28,244.28,243.69,243.69,4902
11/21/2001,10:34,243.5,243.5,243.5,243.5,436
11/21/2001,10:35,243.55,243.55,243.41,243.5,893
11/21/2001,10:37,243.92,243.92,243.92,243.92,22
11/21/2001,10:41,243.78,243.78,243.78,243.78,22
11/21/2001,10:42,243.27,243.55,242.81,243.27,1155
11/21/2001,10:43,242.4,242.4,242.4,242.4,22
11/21/2001,10:45,242.35,242.35,242.35,242.35,109
11/21/2001,10:46,242.4,242.68,242.4,242.68,131
11/21/2001,10:47,242.81,242.81,242.81,242.81,44
11/21/2001,10:48,243.13,243.13,243.13,243.13,22
11/21/2001,10:53,244.33,244.33,244.33,244.33,22
11/21/2001,10:58,244.42,244.42,244.42,244.42,87
11/21/2001,11:05,245.66,245.66,245.66,245.66,44
11/21/2001,11:06,246.21,246.21,246.21,246.21,44
11/21/2001,11:07,246.26,246.26,246.26,246.26,218
11/21/2001,11:08,246.03,246.03,246.03,246.03,654
11/21/2001,11:09,246.81,246.9,246.81,246.9,1961
11/21/2001,11:10,246.9,246.9,246.9,246.9,1089
11/21/2001,11:12,247.17,247.17,247.17,247.17,218
11/21/2001,11:13,246.49,247.4,246.49,246.58,1416
11/21/2001,11:14,246.94,246.94,246.58,246.58,11329
11/21/2001,11:15,246.58,246.58,246.58,246.58,436
11/21/2001,11:16,246.58,246.58,246.58,246.58,109
11/21/2001,11:17,246.58,246.58,246.58,246.58,545
11/21/2001,11:19,246.26,246.26,246.26,246.26,1089
11/21/2001,11:21,246.07,246.07,246.07,246.07,218
11/21/2001,11:22,246.03,246.03,246.03,246.03,523
11/21/2001,11:23,245.84,245.84,245.84,245.84,1089
11/21/2001,11:25,245.89,245.89,245.89,245.89,763
11/21/2001,11:29,246.16,246.16,246.16,246.16,871
11/21/2001,11:30,246.49,246.49,246.49,246.49,5447
11/21/2001,11:32,246.94,247.36,246.94,246.94,1743
11/21/2001,11:34,246.72,246.72,246.72,246.72,327
11/21/2001,11:36,246.94,246.94,246.94,246.94,109
11/21/2001,11:37,247.72,247.86,247.72,247.86,2179
11/21/2001,11:38,248.32,248.32,248.32,248.32,218
11/21/2001,11:39,248.69,248.69,248.69,248.69,436
11/21/2001,11:40,248.55,249.65,248.55,249.65,32701
11/21/2001,11:42,249.1,249.1,249.1,249.1,436
11/21/2001,11:45,248.78,248.78,248.78,248.78,871
11/21/2001,11:46,248.51,248.51,248.51,248.51,436
11/21/2001,11:47,248.14,248.14,248.14,248.14,65
11/21/2001,11:49,248.14,248.14,248.05,248.05,349
11/21/2001,11:54,248.46,248.78,248.46,248.78,240
11/21/2001,12:00,248.51,248.51,248.28,248.28,261
11/21/2001,12:04,248.55,248.55,248.55,248.55,21786
11/21/2001,12:05,248.6,248.6,248.6,248.6,196
11/21/2001,12:08,248.69,248.69,248.69,248.69,44
11/21/2001,12:16,248.78,248.78,248.78,248.78,22
11/21/2001,12:19,249.65,249.65,249.65,249.65,436
11/21/2001,12:21,250.07,250.07,250.07,250.07,1307
11/21/2001,12:22,250.11,250.11,250.11,250.11,523
11/21/2001,12:25,250.57,250.57,250.57,250.57,871
11/21/2001,12:26,249.93,249.93,249.93,249.93,10893
11/21/2001,12:27,250.02,250.02,250.02,250.02,1089
11/21/2001,12:28,249.51,249.51,249.51,249.51,871
11/21/2001,12:37,250.39,250.48,250.39,250.48,1351
11/21/2001,12:40,250.02,250.48,250.02,250.48,479
11/21/2001,12:41,250.02,250.02,250.02,250.02,196
11/21/2001,12:44,249.19,249.19,249.1,249.1,980
11/21/2001,12:52,248.32,248.32,248.32,248.32,218
11/21/2001,12:53,248.14,248.64,248,248.64,632
11/21/2001,12:55,248.55,248.55,248.55,248.55,436
11/21/2001,12:57,248.73,248.73,248.73,248.73,44
11/21/2001,13:04,247.86,248.05,247.86,248.05,1176
11/21/2001,13:05,247.4,247.4,247.4,247.4,436
11/21/2001,13:06,247.04,247.04,247.04,247.04,240
11/21/2001,13:08,247.63,247.63,247.63,247.63,327
11/21/2001,13:21,248.14,248.14,248.14,248.14,436
11/21/2001,13:22,248.55,248.55,248.55,248.55,436
11/21/2001,13:28,248.96,248.96,248.96,248.96,218
11/21/2001,13:33,248.69,248.69,248.6,248.6,131
11/21/2001,13:34,248.64,248.64,248.64,248.64,545
11/21/2001,13:35,248.73,248.73,248.37,248.37,153
11/21/2001,13:36,248.32,248.32,248.32,248.32,218
11/21/2001,13:37,248.6,248.6,248.6,248.6,109
11/21/2001,13:40,248.41,248.55,248.32,248.55,5882
11/21/2001,13:41,248.41,248.41,248.41,248.41,5447
11/21/2001,13:59,248,248,248,248,436
11/21/2001,14:00,247.77,247.77,247.77,247.77,44
11/21/2001,14:02,246.03,246.03,246.03,246.03,2614
11/21/2001,14:03,245.93,246.03,245.57,245.57,2505
11/21/2001,14:04,245.57,245.57,245.57,245.57,1307
11/21/2001,14:05,245.2,245.2,245.2,245.2,5447
11/21/2001,14:06,246.03,246.03,246.03,246.03,327
11/21/2001,14:07,245.75,245.75,245.57,245.57,1002
11/21/2001,14:08,245.57,245.57,245.57,245.57,283
11/21/2001,14:09,245.34,245.34,245.34,245.34,261
11/21/2001,14:10,246.12,246.12,246.12,246.12,44
11/21/2001,14:11,245.98,246.39,245.98,246.3,2941
11/21/2001,14:14,246.39,246.39,246.39,246.39,436
11/21/2001,14:15,246.07,246.07,246.07,246.07,436
11/21/2001,14:16,245.93,245.93,245.93,245.93,327
11/21/2001,14:17,245.93,245.93,245.93,245.93,218
11/21/2001,14:18,246.07,246.07,246.03,246.03,1525
11/21/2001,14:24,245.38,245.38,245.38,245.38,218
11/21/2001,14:26,245.48,245.48,245.48,245.48,22
11/21/2001,14:28,245.93,245.93,245.93,245.93,436
11/21/2001,14:31,246.35,246.35,246.35,246.35,436
11/21/2001,14:36,246.26,246.26,246.26,246.26,5447
11/21/2001,14:39,246.12,246.12,246.12,246.12,109
11/21/2001,14:53,245.25,245.25,245.25,245.25,22
11/21/2001,14:54,245.2,245.2,245.2,245.2,22
11/21/2001,14:57,246.07,246.07,246.07,246.07,545
11/21/2001,14:59,246.44,246.44,246.44,246.44,10893
11/21/2001,15:04,245.93,245.93,245.93,245.93,22
11/21/2001,15:07,246.81,246.81,246.81,246.81,22
11/21/2001,15:25,245.93,245.93,245.93,245.93,22
11/21/2001,15:31,245.38,245.38,245.38,245.38,10893
11/21/2001,15:35,245.8,245.8,245.8,245.8,1678
11/21/2001,15:41,246.81,246.9,246.81,246.9,545
11/21/2001,15:53,246.62,247.17,246.62,247.17,871
11/21/2001,15:54,247.4,247.4,247.17,247.17,6645
11/21/2001,15:56,246.85,247.31,246.85,247.31,4466
11/21/2001,15:58,246.72,247.08,246.72,247.08,1111
11/23/2001,09:39,241.44,241.44,241.44,241.44,523
11/23/2001,09:40,240.98,240.98,240.98,240.98,3094
11/23/2001,09:42,240.98,240.98,240.43,240.43,501
11/23/2001,09:45,242.12,242.12,242.12,242.12,654
11/23/2001,09:46,242.12,242.12,242.12,242.12,654
11/23/2001,09:47,241.67,241.67,241.67,241.67,436
11/23/2001,09:48,241.67,241.67,241.3,241.3,261
11/23/2001,09:49,241.39,241.39,241.39,241.39,436
11/23/2001,09:50,241.85,241.85,241.21,241.21,65
11/23/2001,09:54,240.38,240.38,240.01,240.01,654
11/23/2001,09:57,240.06,240.06,240.06,240.06,65
11/23/2001,10:00,240.15,240.15,240.15,240.15,65
11/23/2001,10:01,240.15,240.15,240.15,240.15,436
11/23/2001,10:02,240.06,240.06,239.88,239.88,240
11/23/2001,10:03,239.83,239.83,239.83,239.83,523
11/23/2001,10:04,239.6,239.6,239.6,239.6,218
11/23/2001,10:11,240.15,240.84,240.15,240.84,1242
11/23/2001,10:12,240.47,240.47,240.47,240.47,218
11/23/2001,10:16,241.48,241.48,241.48,241.48,109
11/23/2001,10:17,240.98,241.44,240.98,241.44,4466
11/23/2001,10:25,241.16,241.16,241.16,241.16,327
11/23/2001,10:28,241.16,241.16,241.16,241.16,109
11/23/2001,10:29,241.39,241.39,240.75,240.75,1133
11/23/2001,10:30,240.7,241.76,240.7,241.76,915
11/23/2001,10:31,241.85,241.85,241.85,241.85,1089
11/23/2001,10:36,241.9,241.9,241.9,241.9,719
11/23/2001,10:38,242.12,242.12,242.12,242.12,1089
11/23/2001,10:40,242.58,242.58,242.58,242.58,1089
11/23/2001,10:41,243.41,243.41,243.41,243.41,327
11/23/2001,10:43,243.59,243.59,243.59,243.59,22
11/23/2001,10:44,243.96,243.96,243.96,243.96,327
11/23/2001,10:47,244.19,244.19,244.19,244.19,218
11/23/2001,10:48,244.37,244.37,244.37,244.37,436
11/23/2001,10:50,244.56,244.56,244.56,244.56,763
11/23/2001,10:51,244.56,245.02,244.56,245.02,654
11/23/2001,10:52,244.88,245.02,244.88,244.88,4510
11/23/2001,10:53,245.29,245.29,245.29,245.29,871
11/23/2001,10:54,245.84,246.07,245.66,245.66,1438
11/23/2001,10:55,246.21,246.62,246.21,246.62,871
11/23/2001,10:59,247.5,247.5,247.5,247.5,436
11/23/2001,11:00,247.82,247.82,247.82,247.82,22
11/23/2001,11:02,248.28,248.28,248.28,248.28,654
11/23/2001,11:04,248.69,248.87,248.69,248.87,2135
11/23/2001,11:05,248.87,249.15,248.87,249.15,1743
11/23/2001,11:07,250.11,250.43,250.11,250.43,1525
11/23/2001,11:10,251.03,251.03,251.03,251.03,436
11/23/2001,11:12,251.08,251.08,251.08,251.08,22
11/23/2001,11:15,250.57,250.85,250.57,250.57,1656
11/23/2001,11:22,250.62,250.62,250.62,250.62,109
11/23/2001,11:26,250.62,250.62,250.62,250.62,11111
11/23/2001,11:32,250.98,250.98,250.98,250.98,22
11/23/2001,11:33,250.48,250.48,250.48,250.48,654
11/23/2001,11:34,250.34,250.34,249.84,249.84,370
11/23/2001,11:36,250.11,250.11,250.11,250.11,65
11/23/2001,11:38,250.16,250.16,250.16,250.16,131
11/23/2001,11:39,250.16,250.16,250.16,250.16,414
11/23/2001,11:41,249.93,249.93,249.93,249.93,218
11/23/2001,11:48,250.16,250.16,250.16,250.16,44
11/23/2001,11:49,250.16,250.16,250.16,250.16,22
11/23/2001,11:51,250.52,250.52,250.52,250.52,44
11/23/2001,11:52,251.03,251.03,251.03,251.03,261
11/23/2001,11:54,250.57,250.57,250.57,250.57,632
11/23/2001,11:57,250.8,250.8,250.8,250.8,153
11/23/2001,11:58,250.85,250.85,250.85,250.85,1721
11/23/2001,11:59,250.8,250.8,250.8,250.8,153
11/23/2001,12:00,250.85,250.85,250.85,250.85,22
11/23/2001,12:03,250.85,250.85,250.85,250.85,915
11/23/2001,12:06,250.75,250.75,250.75,250.75,5861
11/23/2001,12:16,251.17,251.17,251.17,251.17,109
11/23/2001,12:18,251.35,251.35,251.35,251.35,436
11/23/2001,12:21,251.9,251.9,251.9,251.9,22
11/23/2001,12:22,251.9,251.9,251.9,251.9,22
11/23/2001,12:23,252.13,252.13,252.13,252.13,327
11/23/2001,12:28,251.53,251.53,251.53,251.53,283
11/23/2001,12:29,251.35,251.35,251.35,251.35,109
11/23/2001,12:31,251.31,251.31,251.31,251.31,654
11/23/2001,12:32,251.26,251.26,251.26,251.26,436
11/23/2001,12:33,250.98,250.98,250.98,250.98,871
11/23/2001,12:34,250.57,250.57,250.57,250.57,2179
11/23/2001,12:42,250.66,250.71,250.66,250.71,1307
11/23/2001,12:45,250.62,250.62,250.62,250.62,1089
11/23/2001,12:46,250.94,250.98,250.94,250.98,675
11/23/2001,12:47,251.03,251.03,251.03,251.03,22
11/23/2001,12:51,250.48,250.48,250.25,250.25,763
11/23/2001,12:55,250.16,250.16,250.16,250.16,5447
11/23/2001,13:00,250.3,250.62,250.3,250.62,87
11/26/2001,09:38,244.65,244.65,244.65,244.65,174
11/26/2001,09:40,244.47,244.47,244.47,244.47,44
11/26/2001,09:41,244.47,244.47,244.47,244.47,65
11/26/2001,09:42,244.7,244.7,244.7,244.7,436
11/26/2001,09:44,246.3,246.3,246.26,246.26,545
11/26/2001,09:45,246.39,247.17,246.39,247.17,1220
11/26/2001,09:46,247.4,247.4,247.4,247.4,44
11/26/2001,09:48,246.03,246.62,246.03,246.62,3290
11/26/2001,09:49,246.62,246.62,246.62,246.62,1307
11/26/2001,09:50,246.62,247.04,246.39,246.76,3813
11/26/2001,09:51,246.39,246.39,245.66,245.66,893
11/26/2001,09:52,245.57,245.57,245.57,245.57,65
11/26/2001,09:53,245.66,245.66,245.66,245.66,109
11/26/2001,09:54,245.93,245.93,245.06,245.93,1176
11/26/2001,09:55,245.89,245.89,245.89,245.89,22
11/26/2001,09:58,245.93,245.93,245.93,245.93,1743
11/26/2001,09:59,245.57,245.57,245.57,245.57,109
11/26/2001,10:00,245.57,245.57,245.57,245.57,109
11/26/2001,10:01,245.8,245.84,245.8,245.8,4139
11/26/2001,10:02,245.98,245.98,245.8,245.8,65
11/26/2001,10:03,245.75,245.75,245.75,245.75,22
11/26/2001,10:04,245.2,245.29,245.2,245.29,1307
11/26/2001,10:05,245.15,245.15,245.15,245.15,22
11/26/2001,10:08,245.29,245.29,245.29,245.29,218
11/26/2001,10:10,245.71,245.71,245.71,245.71,501
11/26/2001,10:11,245.75,245.75,245.75,245.75,871
11/26/2001,10:13,246.03,246.03,245.2,245.2,2941
11/26/2001,10:15,245.89,245.89,245.84,245.84,174
11/26/2001,10:16,245.06,245.25,245.06,245.25,566
11/26/2001,10:17,245.06,245.06,244.28,244.47,436
11/26/2001,10:18,245.2,245.2,245.2,245.2,109
11/26/2001,10:19,244.33,244.42,244.24,244.24,915
11/26/2001,10:20,244.42,244.42,244.19,244.19,871
11/26/2001,10:22,243.41,243.41,243.41,243.41,545
11/26/2001,10:23,243.27,243.27,243.27,243.27,283
11/26/2001,10:24,243.69,243.73,243.27,243.27,1786
11/26/2001,10:25,243.13,243.13,242.81,242.81,4444
11/26/2001,10:26,242.81,242.81,242.81,242.81,109
11/26/2001,10:28,242.91,243,242.91,243,566
11/26/2001,10:30,243.27,243.27,243.27,243.27,131
11/26/2001,10:31,242.95,242.95,242.95,242.95,22
11/26/2001,10:33,243.59,243.59,243.59,243.59,1307
11/26/2001,10:37,243.64,243.87,243.64,243.87,893
11/26/2001,10:39,243.27,243.27,243.27,243.27,10893
11/26/2001,10:40,244.05,244.05,244.05,244.05,65
11/26/2001,10:41,243.96,243.96,243.96,243.96,109
11/26/2001,10:42,245.11,245.11,244.65,244.88,566
11/26/2001,10:43,244.88,244.88,244.88,244.88,109
11/26/2001,10:44,244.65,244.65,244.65,244.65,436
11/26/2001,10:45,244.47,244.47,244.19,244.19,2179
11/26/2001,10:50,244.74,244.74,244.74,244.74,109
11/26/2001,10:52,244.19,244.19,244.19,244.19,545
11/26/2001,10:53,244.42,244.42,243.87,244.33,261
11/26/2001,10:55,243.96,243.96,243.96,243.96,5447
11/26/2001,10:56,243.46,243.46,243.46,243.46,109
11/26/2001,10:57,243.73,244.01,243.73,244.01,1852
11/26/2001,10:58,244.19,244.19,244.19,244.19,109
11/26/2001,10:59,243.91,243.91,243.91,243.91,44
11/26/2001,11:01,244.6,244.6,244.6,244.6,22
11/26/2001,11:02,244.92,244.92,244.92,244.92,87
11/26/2001,11:10,244.51,244.51,244.51,244.51,22
11/26/2001,11:16,245.2,245.2,245.2,245.2,436
11/26/2001,11:18,245.29,245.29,245.29,245.29,22
11/26/2001,11:23,244.28,244.28,244.28,244.28,436
11/26/2001,11:25,244.56,244.56,244.51,244.56,261
11/26/2001,11:30,244.51,244.51,244.51,244.51,44
11/26/2001,11:31,244.56,245.11,244.56,245.11,153
11/26/2001,11:33,245.11,245.11,245.06,245.11,915
11/26/2001,11:34,245.29,245.29,245.29,245.29,370
11/26/2001,11:36,245.2,245.2,245.2,245.2,545
11/26/2001,11:38,245.34,245.34,245.34,245.34,44
11/26/2001,11:42,245.93,245.93,245.93,245.93,131
11/26/2001,11:44,245.57,245.57,245.57,245.57,44
11/26/2001,11:46,245.66,245.66,245.25,245.25,174
11/26/2001,11:56,245.98,245.98,245.98,245.98,44
11/26/2001,11:57,245.34,245.34,245.34,245.34,218
11/26/2001,11:58,245.11,245.11,245.11,245.11,218
11/26/2001,12:01,244.65,244.7,244.65,244.7,218
11/26/2001,12:02,244.6,244.6,244.6,244.6,109
11/26/2001,12:07,244.97,244.97,244.97,244.97,22
11/26/2001,12:08,244.92,244.92,244.92,244.92,218
11/26/2001,12:09,245.06,245.06,245.06,245.06,1089
11/26/2001,12:16,245.11,245.11,245.11,245.11,436
11/26/2001,12:19,245.57,245.57,245.57,245.57,654
11/26/2001,12:24,245.8,245.8,245.8,245.8,22
11/26/2001,12:29,245.75,245.75,245.75,245.75,871
11/26/2001,12:36,244.88,244.88,244.88,244.88,218
11/26/2001,12:37,245.11,245.11,245.11,245.11,545
11/26/2001,12:48,245.38,245.38,245.38,245.38,2723
11/26/2001,12:58,245.57,245.57,245.48,245.48,240
11/26/2001,13:04,245.11,245.11,245.11,245.11,1089
11/26/2001,13:06,244.97,245.48,244.97,245.48,283
11/26/2001,13:09,245.48,245.48,245.48,245.48,44
11/26/2001,13:10,245.52,245.52,245.52,245.52,218
11/26/2001,13:14,244.65,244.65,244.65,244.65,65
11/26/2001,13:29,244.97,244.97,244.97,244.97,22
11/26/2001,13:53,244.92,244.92,244.92,244.92,22
11/26/2001,14:01,244.97,244.97,244.97,244.97,65
11/26/2001,14:06,245.52,245.52,245.52,245.52,109
11/26/2001,14:08,245.52,245.52,245.34,245.34,196
11/26/2001,14:25,245.8,245.8,245.8,245.8,22
11/26/2001,14:32,246.49,246.49,246.49,246.49,22
11/26/2001,14:38,247.22,247.22,247.22,247.22,240
11/26/2001,14:39,247.22,247.36,246.85,246.85,1111
11/26/2001,14:41,247.5,247.5,247.5,247.5,22
11/26/2001,14:42,247.63,247.63,247.63,247.63,22
11/26/2001,14:44,247.22,247.22,247.22,247.22,871
11/26/2001,14:50,246.53,246.94,246.53,246.94,261
11/26/2001,14:55,246.07,246.07,246.07,246.07,1329
11/26/2001,14:56,245.52,245.52,245.43,245.43,501
11/26/2001,14:58,246.16,246.16,246.16,246.16,545
11/26/2001,15:01,245.66,245.66,245.66,245.66,22
11/26/2001,15:03,245.48,245.48,245.48,245.48,196
11/26/2001,15:04,245.66,245.66,245.66,245.66,22
11/26/2001,15:05,245.98,245.98,245.98,245.98,871
11/26/2001,15:06,245.8,246.26,245.8,246.26,109
11/26/2001,15:09,245.57,245.57,245.57,245.57,218
11/26/2001,15:12,245.66,245.66,245.66,245.66,44
11/26/2001,15:13,245.8,245.8,245.8,245.8,44
11/26/2001,15:22,245.89,245.89,245.89,245.89,22
11/26/2001,15:24,245.93,245.93,245.93,245.93,22
11/26/2001,15:26,245.98,245.98,245.98,245.98,65
11/26/2001,15:29,246.03,246.03,246.03,246.03,4139
11/26/2001,15:34,245.93,245.93,245.93,245.93,44
11/26/2001,15:37,245.75,245.75,245.75,245.75,44
11/26/2001,15:40,245.34,245.38,245.34,245.38,283
11/26/2001,15:46,245.11,245.11,245.11,245.11,65
11/26/2001,15:49,245.52,245.52,245.52,245.52,22
11/26/2001,15:51,245.52,245.52,245.52,245.52,44
11/26/2001,15:55,245.75,245.75,245.75,245.75,218
11/27/2001,09:37,246.84,246.84,246.84,246.84,65
11/27/2001,09:39,245.1,245.1,244.87,244.87,719
11/27/2001,09:44,245.7,245.7,245.7,245.7,653
11/27/2001,09:45,246.25,246.25,245.79,245.79,3615
11/27/2001,09:46,245.56,245.56,245.56,245.56,2504
11/27/2001,09:48,244.87,245.01,244.87,245.01,1111
11/27/2001,09:50,245.01,245.01,245.01,245.01,44
11/27/2001,09:51,244.32,244.32,244.32,244.32,10887
11/27/2001,09:52,244.59,244.59,244.32,244.32,392
11/27/2001,09:53,244.69,244.69,244.69,244.69,218
11/27/2001,09:54,244.04,244.04,243.26,243.26,65
11/27/2001,09:57,242.85,242.85,242.53,242.53,327
11/27/2001,09:58,242.57,243.4,242.57,243.4,893
11/27/2001,09:59,243.4,243.86,243.4,243.86,610
11/27/2001,10:00,242.94,242.94,242.94,242.94,544
11/27/2001,10:01,243.4,243.4,243.4,243.4,218
11/27/2001,10:03,241.65,241.65,241.56,241.56,435
11/27/2001,10:06,242.3,242.3,242.3,242.3,435
11/27/2001,10:12,243.12,243.12,243.03,243.03,1306
11/27/2001,10:13,243.49,243.49,243.03,243.03,675
11/27/2001,10:17,243.77,243.77,243.68,243.68,675
11/27/2001,10:22,244.23,244.23,244.23,244.23,44
11/27/2001,10:23,244.82,244.82,244.82,244.82,435
11/27/2001,10:29,246.61,246.61,246.61,246.61,610
11/27/2001,10:32,246.29,246.29,246.2,246.2,2831
11/27/2001,10:33,246.38,246.38,246.2,246.2,5008
11/27/2001,10:34,245.93,245.97,245.24,245.24,1394
11/27/2001,10:35,246.43,246.57,246.43,246.43,6206
11/27/2001,10:36,246.57,246.61,246.57,246.61,44
11/27/2001,10:39,247.44,247.85,247.44,247.85,65
11/27/2001,10:43,246.94,246.94,246.84,246.84,697
11/27/2001,10:44,246.84,246.84,246.84,246.84,457
11/27/2001,10:46,246.66,246.66,246.66,246.66,22
11/27/2001,10:50,246.2,246.2,246.2,246.2,1089
11/27/2001,10:51,246.2,246.2,245.7,245.7,1328
11/27/2001,10:53,245.37,245.37,245.33,245.33,65
11/27/2001,10:55,245.79,245.79,245.79,245.79,218
11/27/2001,10:56,245.79,245.79,245.79,245.79,435
11/27/2001,10:59,246.16,246.16,246.16,246.16,22
11/27/2001,11:00,246.38,246.38,246.38,246.38,22
11/27/2001,11:02,245.28,245.28,245.28,245.28,44
11/27/2001,11:04,245.24,245.24,245.24,245.24,44
11/27/2001,11:06,246.06,246.06,246.06,246.06,44
11/27/2001,11:07,246.48,246.48,245.88,245.88,3201
11/27/2001,11:09,246.61,246.61,246.61,246.61,109
11/27/2001,11:10,247.44,247.44,247.44,247.44,2090
11/27/2001,11:11,247.99,249.6,247.99,248.59,1764
11/27/2001,11:12,248.91,248.91,248.73,248.73,131
11/27/2001,11:13,247.3,249.19,247.3,249.19,14154
11/27/2001,11:14,249.14,249.14,249.14,249.14,218
11/27/2001,11:16,249.05,249.05,249.05,249.05,261
11/27/2001,11:18,248.82,248.82,248.82,248.82,109
11/27/2001,11:19,248.82,249.05,248.82,249.05,174
11/27/2001,11:20,248.82,248.86,248.82,248.86,218
11/27/2001,11:22,248.77,248.77,248.54,248.54,1960
11/27/2001,11:23,248.73,248.73,248.27,248.45,65
11/27/2001,11:24,248.31,248.31,248.31,248.31,44
11/27/2001,11:25,248.08,248.08,248.08,248.08,2177
11/27/2001,11:26,248.22,248.22,248.22,248.22,435
11/27/2001,11:27,248.31,248.31,248.22,248.22,3919
11/27/2001,11:29,248.82,249.28,248.82,249,14197
11/27/2001,11:30,248.86,248.86,248.86,248.86,1306
11/27/2001,11:31,249.37,249.37,248.91,248.91,4420
11/27/2001,11:32,248.91,248.91,248.91,248.91,1089
11/27/2001,11:33,248.73,249.09,248.73,249.09,1045
11/27/2001,11:37,249.37,249.37,249.14,249.14,3636
11/27/2001,11:38,249.32,249.32,249.32,249.32,218
11/27/2001,11:39,249.37,249.6,249.37,249.6,240
11/27/2001,11:40,249.74,249.74,249.74,249.74,414
11/27/2001,11:41,250.24,250.24,250.24,250.24,653
11/27/2001,11:44,249.78,249.78,249.78,249.78,435
11/27/2001,11:46,249.09,249.46,249.09,249.46,6750
11/27/2001,11:47,249.05,249.05,249.05,249.05,152
11/27/2001,11:48,248.91,248.91,248.91,248.91,16984
11/27/2001,11:49,249,249,249,249,109
11/27/2001,11:50,248.82,248.82,248.82,248.82,762
11/27/2001,11:52,249.6,249.6,249.6,249.6,109
11/27/2001,11:55,249.74,249.74,249.32,249.32,218
11/27/2001,11:56,249.55,249.55,249.55,249.55,22
11/27/2001,11:58,249.55,249.6,249.55,249.6,196
11/27/2001,11:59,249.6,249.6,249.6,249.6,1067
11/27/2001,12:08,250.43,250.61,250.43,250.61,610
11/27/2001,12:09,250.66,250.75,250.66,250.75,544
11/27/2001,12:10,250.98,250.98,250.98,250.98,16984
11/27/2001,12:11,251.34,251.34,251.12,251.12,65
11/27/2001,12:12,251.39,251.8,251.39,251.8,610
11/27/2001,12:13,251.02,251.02,251.02,251.02,44
11/27/2001,12:14,251.12,251.12,251.12,251.12,22
11/27/2001,12:15,251.25,251.25,251.12,251.12,2940
11/27/2001,12:17,251.44,251.44,251.44,251.44,22
11/27/2001,12:18,251.76,251.76,251.76,251.76,871
11/27/2001,12:27,251.9,252.13,251.9,252.13,871
11/27/2001,12:29,252.26,252.26,252.26,252.26,827
11/27/2001,12:31,252.26,252.26,252.26,252.26,10887
11/27/2001,12:32,252.49,252.49,252.49,252.49,152
11/27/2001,12:33,252.49,252.49,252.49,252.49,109
11/27/2001,12:35,251.85,251.85,250.98,250.98,915
11/27/2001,12:36,251.9,251.9,251.12,251.9,4790
11/27/2001,12:37,250.93,250.93,250.93,250.93,435
11/27/2001,12:39,250.52,250.52,250.33,250.52,2504
11/27/2001,12:40,249.74,249.74,249.74,249.74,65
11/27/2001,12:41,250.52,250.52,250.52,250.52,10887
11/27/2001,12:42,250.15,250.15,250.15,250.15,218
11/27/2001,12:44,250.1,250.33,249.65,249.97,1023
11/27/2001,12:45,250.01,250.01,250.01,250.01,283
11/27/2001,12:47,250.24,250.24,250.24,250.24,4790
11/27/2001,12:50,250.29,250.29,250.15,250.15,1132
11/27/2001,12:51,250.01,250.1,249.97,249.97,1089
11/27/2001,12:57,250.93,250.93,250.93,250.93,653
11/27/2001,12:59,251.21,251.21,251.21,251.21,44
11/27/2001,13:01,251.21,251.21,251.21,251.21,2831
11/27/2001,13:05,251.57,251.67,251.57,251.67,871
11/27/2001,13:06,251.25,251.25,251.25,251.25,22
11/27/2001,13:07,251.21,251.25,251.21,251.25,152
11/27/2001,13:11,251.44,251.44,251.44,251.44,1089
11/27/2001,13:18,252.03,252.03,251.62,251.62,261
11/27/2001,13:20,251.8,251.8,251.53,251.53,87
11/27/2001,13:21,251.8,251.8,251.8,251.8,5444
11/27/2001,13:22,251.85,251.85,251.85,251.85,22
11/27/2001,13:23,251.99,251.99,251.99,251.99,44
11/27/2001,13:24,251.71,251.71,251.71,251.71,44
11/27/2001,13:28,252.22,252.22,252.22,252.22,22
11/27/2001,13:30,252.35,252.35,251.9,251.9,152
11/27/2001,13:32,252.58,252.58,252.58,252.58,936
11/27/2001,13:34,253.32,253.32,253.32,253.32,196
11/27/2001,13:36,252.58,252.58,252.58,252.58,3266
11/27/2001,13:37,252.86,252.86,252.86,252.86,218
11/27/2001,13:39,252.91,252.91,252.35,252.35,893
11/27/2001,13:40,252.31,252.31,252.31,252.31,218
11/27/2001,13:44,251.9,251.9,251.9,251.9,109
11/27/2001,13:45,252.13,252.13,252.13,252.13,44
11/27/2001,13:46,252.45,252.45,252.45,252.45,653
11/27/2001,13:47,252.31,252.31,252.31,252.31,653
11/27/2001,13:55,253.14,253.14,253.14,253.14,3266
11/27/2001,13:57,253.64,253.64,253.41,253.41,240
11/27/2001,14:01,254.1,254.1,254.1,254.1,44
11/27/2001,14:07,254.24,254.28,253.69,253.73,3528
11/27/2001,14:09,253.78,253.78,253.78,253.78,109
11/27/2001,14:11,253.04,253.04,253.04,253.04,109
11/27/2001,14:12,252.86,252.86,252.86,252.86,22
11/27/2001,14:14,253.27,253.27,253.27,253.27,22
11/27/2001,14:15,252.81,252.81,252.81,252.81,109
11/27/2001,14:18,252.72,252.72,252.54,252.54,980
11/27/2001,14:24,252.58,252.58,252.58,252.58,109
11/27/2001,14:26,252.81,252.81,252.81,252.81,44
11/27/2001,14:27,252.17,252.17,252.17,252.17,87
11/27/2001,14:28,252.03,252.03,251.67,251.67,980
11/27/2001,14:29,251.99,251.99,251.99,251.99,871
11/27/2001,14:33,251.57,251.57,251.57,251.57,435
11/27/2001,14:34,251.44,251.44,251.44,251.44,435
11/27/2001,14:35,251.76,251.76,251.76,251.76,22
11/27/2001,14:40,251.62,251.62,251.62,251.62,109
11/27/2001,14:45,251.76,252.13,251.76,252.13,87
11/27/2001,14:49,251.76,252.26,251.76,252.26,196
11/27/2001,14:50,252.13,252.22,252.13,252.22,44
11/27/2001,14:51,251.76,251.76,251.76,251.76,44
11/27/2001,14:52,251.71,251.71,251.71,251.71,109
11/27/2001,14:57,251.34,251.34,251.34,251.34,2613
11/27/2001,15:02,250.66,250.66,250.66,250.66,631
11/27/2001,15:06,249.69,249.69,249.69,249.69,44
11/27/2001,15:08,250.66,250.66,250.66,250.66,65
11/27/2001,15:09,249.92,250.66,249.92,250.66,44
11/27/2001,15:10,250.84,250.84,250.84,250.84,22
11/27/2001,15:11,250.79,250.79,250.79,250.79,22
11/27/2001,15:16,250.61,250.61,250.61,250.61,610
11/27/2001,15:18,250.29,250.29,250.29,250.29,10887
11/27/2001,15:19,250.2,250.2,250.2,250.2,610
11/27/2001,15:20,249.83,249.83,249.6,249.6,915
11/27/2001,15:21,249.23,249.23,248.31,248.31,2330
11/27/2001,15:22,248.82,248.82,248.82,248.82,435
11/27/2001,15:23,248.36,248.36,248.22,248.22,871
11/27/2001,15:24,248.04,248.04,248.04,248.04,610
11/27/2001,15:26,248.04,248.36,247.99,247.99,283
11/27/2001,15:27,247.99,247.99,247.99,247.99,65
11/27/2001,15:28,248.5,248.59,248.41,248.59,2417
11/27/2001,15:29,248.59,248.59,248.59,248.59,109
11/27/2001,15:30,248.91,248.91,248.91,248.91,871
11/27/2001,15:31,248.82,248.82,248.82,248.82,131
11/27/2001,15:32,248.54,248.54,248.54,248.54,22
11/27/2001,15:34,248.27,248.27,248.27,248.27,22
11/27/2001,15:35,248.36,248.36,248.36,248.36,610
11/27/2001,15:37,248.64,248.73,248.64,248.73,196
11/27/2001,15:38,249.05,249.05,249.05,249.05,610
11/27/2001,15:39,248.82,248.82,248.82,248.82,2613
11/27/2001,15:40,248.77,249.32,248.73,249.32,65
11/27/2001,15:42,249.14,249.14,249.14,249.14,653
11/27/2001,15:46,249.19,249.19,249.14,249.14,1306
11/27/2001,15:49,249.23,249.74,249.23,249.74,610
11/27/2001,15:53,250.06,250.66,250.06,250.66,109
11/27/2001,15:57,250.29,250.84,250.29,250.79,697
11/27/2001,15:59,250.2,250.2,250.2,250.2,174
11/28/2001,09:38,245.72,245.72,245.72,245.72,152
11/28/2001,09:40,245.67,245.67,245.67,245.67,174
11/28/2001,09:42,245.63,245.63,245.63,245.63,3266
11/28/2001,09:43,245.72,245.72,245.03,245.03,327
11/28/2001,09:44,244.57,244.57,244.57,244.57,218
11/28/2001,09:46,245.03,245.12,245.03,245.03,1742
11/28/2001,09:47,245.03,245.03,244.57,244.57,21033
11/28/2001,09:48,244.71,244.71,244.43,244.62,1633
11/28/2001,09:49,244.43,244.66,244.43,244.66,1198
11/28/2001,09:50,244.66,244.66,244.62,244.66,1306
11/28/2001,09:51,244.75,244.8,244.75,244.8,784
11/28/2001,09:52,244.8,245.3,244.8,244.98,1415
11/28/2001,09:53,245.26,245.4,245.26,245.4,3919
11/28/2001,09:54,246.64,246.64,246.64,246.64,871
11/28/2001,09:55,246.87,248.15,246.87,247.46,740
11/28/2001,09:56,247.92,247.92,247.92,247.92,871
11/28/2001,09:57,246.96,246.96,246.96,246.96,1089
11/28/2001,09:58,248.2,248.2,248.2,248.2,1306
11/28/2001,09:59,248.2,248.24,247.1,247.1,6205
11/28/2001,10:00,247.28,247.28,247.14,247.14,457
11/28/2001,10:01,246.73,246.87,246.73,246.87,566
11/28/2001,10:02,246.68,246.68,246.18,246.41,1393
11/28/2001,10:03,246.64,246.64,245.72,245.72,11169
11/28/2001,10:04,246.09,246.09,246.09,246.09,871
11/28/2001,10:05,245.9,246.32,245.9,246.27,4681
11/28/2001,10:06,246.27,247.56,246.27,247.56,2635
11/28/2001,10:07,247.37,247.37,247.37,247.37,610
11/28/2001,10:10,246.87,247.6,246.87,247.6,4355
11/28/2001,10:11,246.73,246.73,246.73,246.73,22
11/28/2001,10:12,245.63,245.63,245.63,245.63,610
11/28/2001,10:13,246.41,246.87,246.41,246.87,5617
11/28/2001,10:14,247.1,247.37,247.05,247.37,1198
11/28/2001,10:15,247.1,247.42,247.1,247.42,152
11/28/2001,10:16,247.65,247.65,247.56,247.56,871
11/28/2001,10:17,248.11,248.11,248.11,248.11,610
11/28/2001,10:18,248.52,248.89,248.47,248.89,2134
11/28/2001,10:19,248.98,248.98,248.98,248.98,871
11/28/2001,10:20,249.21,249.44,249.21,249.44,566
11/28/2001,10:21,249.99,249.99,249.3,249.3,2504
11/28/2001,10:22,249.35,249.35,248.52,248.52,653
11/28/2001,10:23,248.52,249.16,248.29,249.16,3876
11/28/2001,10:24,248.11,248.11,248.01,248.01,893
11/28/2001,10:25,248.01,248.01,248.01,248.01,435
11/28/2001,10:26,248.01,248.01,248.01,248.01,22
11/28/2001,10:27,246.82,246.82,246.64,246.82,3048
11/28/2001,10:29,246.41,247.05,246.41,247.05,12193
11/28/2001,10:30,247.05,247.69,247.05,247.69,1981
11/28/2001,10:31,248.15,248.15,248.15,248.15,610
11/28/2001,10:33,247.69,248.06,247.69,247.97,2613
11/28/2001,10:34,247.88,247.88,247.88,247.88,1089
11/28/2001,10:36,247.65,247.65,247.65,247.65,653
11/28/2001,10:37,247.1,247.46,246.82,246.82,2199
11/28/2001,10:38,246.82,246.82,246.82,246.82,1089
11/28/2001,10:39,246.68,246.82,246.68,246.82,1328
11/28/2001,10:40,246.82,246.82,246.82,246.82,218
11/28/2001,10:41,246.91,246.91,246.91,246.91,610
11/28/2001,10:44,246.91,246.91,246.91,246.91,871
11/28/2001,10:46,247.46,247.46,247.46,247.46,610
11/28/2001,10:47,247.46,247.46,247.46,247.46,65
11/28/2001,10:49,247.6,247.6,247.6,247.6,610
11/28/2001,10:50,246.87,246.87,246.87,246.87,218
11/28/2001,10:52,247.14,247.14,247.14,247.14,1481
11/28/2001,10:53,247.14,247.28,247.14,247.28,2613
11/28/2001,10:54,247.6,247.6,247.6,247.6,610
11/28/2001,10:55,247.69,247.69,247.69,247.69,435
11/28/2001,10:56,248.52,248.52,248.52,248.52,22
11/28/2001,10:57,248.75,248.75,248.75,248.75,871
11/28/2001,10:58,249.53,249.53,249.53,249.53,3266
11/28/2001,10:59,248.7,248.7,248.7,248.7,1089
11/28/2001,11:01,247.74,247.79,247.69,247.79,1154
11/28/2001,11:02,247.79,247.79,247.79,247.79,2177
11/28/2001,11:04,248.93,248.93,248.93,248.93,1089
11/28/2001,11:05,249.39,249.39,249.39,249.39,4355
11/28/2001,11:07,249.35,249.35,249.35,249.35,218
11/28/2001,11:08,250.08,250.08,249.35,249.35,653
11/28/2001,11:14,250.59,251,250.59,251,4964
11/28/2001,11:18,249.53,249.53,249.53,249.53,218
11/28/2001,11:21,249.3,249.3,249.3,249.3,3266
11/28/2001,11:22,249.85,249.85,249.85,249.85,1089
11/28/2001,11:24,250.08,251,250.08,251,1198
11/28/2001,11:26,250.95,250.95,250.95,250.95,1089
11/28/2001,11:27,249.9,249.9,249.9,249.9,1089
11/28/2001,11:30,250.04,250.04,250.04,250.04,610
11/28/2001,11:35,249.62,249.62,249.62,249.62,1306
11/28/2001,11:36,249.76,249.76,249.76,249.76,610
11/28/2001,11:44,248.43,248.43,248.43,248.43,218
11/28/2001,11:45,248.43,248.43,248.43,248.43,218
11/28/2001,11:46,248.06,248.06,248.06,248.06,22
11/28/2001,11:58,248.52,248.52,248.52,248.52,109
11/28/2001,11:59,248.93,248.93,248.93,248.93,1306
11/28/2001,12:02,249.44,249.58,249.44,249.58,1306
11/28/2001,12:03,249.94,249.94,249.94,249.94,44
11/28/2001,12:04,249.44,249.44,249.44,249.44,218
11/28/2001,12:06,249.94,249.94,249.48,249.48,980
11/28/2001,12:07,249.48,249.48,249.21,249.35,2809
11/28/2001,12:11,248.98,249.21,248.98,249.21,1045
11/28/2001,12:12,249.21,249.21,248.93,248.93,109
11/28/2001,12:13,248.84,248.84,248.84,248.84,218
11/28/2001,12:19,248.93,248.93,248.93,248.93,218
11/28/2001,12:20,249.35,249.35,249.35,249.35,435
11/28/2001,12:24,249.85,249.85,249.85,249.85,65
11/28/2001,12:31,250.4,250.4,250.4,250.4,218
11/28/2001,12:33,249.81,249.81,249.81,249.81,65
11/28/2001,12:40,250.31,250.49,250.31,250.31,827
11/28/2001,12:41,249.67,249.67,249.67,249.67,22
11/28/2001,12:42,249.39,249.39,249.39,249.39,218
11/28/2001,12:45,249.99,249.99,249.99,249.99,22
11/28/2001,12:46,250.36,250.36,250.36,250.36,871
11/28/2001,12:48,251,251.32,251,251.32,1524
11/28/2001,12:49,251.23,251.23,251.23,251.23,109
11/28/2001,12:51,251.46,251.46,251.46,251.46,327
11/28/2001,12:52,251.83,251.83,251,251,414
11/28/2001,12:53,251.23,251.51,251.23,251.23,261
11/28/2001,12:54,251.23,251.23,251.23,251.23,435
11/28/2001,12:55,251.23,251.23,251.23,251.23,22
11/28/2001,12:58,251.28,251.83,251.23,251.23,3048
11/28/2001,12:59,251.92,251.92,251.92,251.92,827
11/28/2001,13:03,251.69,251.69,251.51,251.51,174
11/28/2001,13:04,251.46,251.46,251.46,251.46,1089
11/28/2001,13:07,251.69,251.96,251.69,251.96,610
11/28/2001,13:10,251.87,251.87,251.87,251.87,871
11/28/2001,13:11,252.24,252.24,252.24,252.24,87
11/28/2001,13:12,251.74,251.74,251.74,251.74,631
11/28/2001,13:13,251.96,251.96,251.96,251.96,22
11/28/2001,13:14,251.92,251.92,251.92,251.92,1089
11/28/2001,13:16,252.52,252.52,252.52,252.52,610
11/28/2001,13:17,251.74,251.74,251.74,251.74,22
11/28/2001,13:19,252.1,252.1,252.1,252.1,610
11/28/2001,13:21,252.1,252.1,252.1,252.1,2177
11/28/2001,13:25,252.42,252.42,252.42,252.42,22
11/28/2001,13:29,252.42,252.42,252.42,252.42,610
11/28/2001,13:30,252.38,252.38,252.38,252.38,544
11/28/2001,13:31,252.15,252.15,252.15,252.15,44
11/28/2001,13:33,252.15,252.15,251.92,251.92,327
11/28/2001,13:34,251.78,252.38,251.78,251.78,2156
11/28/2001,13:35,251.78,251.78,251.78,251.78,44
11/28/2001,13:36,251.78,251.78,251.78,251.78,827
11/28/2001,13:43,251.96,251.96,250.77,251.32,2830
11/28/2001,13:44,252.7,252.7,252.7,252.7,10886
11/28/2001,13:46,252.61,252.65,252.47,252.65,2090
11/28/2001,13:47,252.61,252.61,252.38,252.38,2395
11/28/2001,13:48,251.78,252.15,251.78,251.96,131
11/28/2001,13:49,252.56,252.56,252.56,252.56,22
11/28/2001,13:50,251.51,251.51,251.51,251.51,871
11/28/2001,13:52,251.78,251.78,251.78,251.78,22
11/28/2001,13:53,251.83,251.83,251.83,251.83,109
11/28/2001,13:54,251.96,251.96,251.96,251.96,22
11/28/2001,13:56,251.51,251.51,251.51,251.51,2112
11/28/2001,13:58,251.28,251.28,251.28,251.28,871
11/28/2001,13:59,251.09,251.09,251.09,251.09,65
11/28/2001,14:00,251,251,251,251,65
11/28/2001,14:01,250.31,250.31,249.16,249.16,3636
11/28/2001,14:02,250.31,250.31,248.01,248.01,6858
11/28/2001,14:03,248.01,248.47,247.56,247.69,8317
11/28/2001,14:04,249.25,249.25,248.47,249.25,5269
11/28/2001,14:05,248.24,248.34,248.24,248.34,6750
11/28/2001,14:06,249.16,249.16,248.38,248.38,2177
11/28/2001,14:07,248.29,248.34,248.01,248.01,3157
11/28/2001,14:08,248.01,248.01,248.01,248.01,305
11/28/2001,14:09,248.7,248.7,248.7,248.7,392
11/28/2001,14:10,248.7,248.7,248.7,248.7,283
11/28/2001,14:11,248.84,249.16,248.84,249.16,719
11/28/2001,14:12,249.53,249.53,248.01,248.01,2547
11/28/2001,14:13,247.79,247.79,247.56,247.56,1306
11/28/2001,14:14,247.56,247.56,247.56,247.56,653
11/28/2001,14:15,247.33,247.33,247.19,247.19,1089
11/28/2001,14:17,247.56,247.56,247.33,247.33,7621
11/28/2001,14:19,248.01,248.01,248.01,248.01,22
11/28/2001,14:22,248.8,249.16,248.8,249.16,566
11/28/2001,14:23,249.16,249.39,248.7,248.7,1350
11/28/2001,14:26,248.47,248.47,248.47,248.47,5443
11/28/2001,14:29,249.81,249.81,249.81,249.81,871
11/28/2001,14:30,250.08,250.08,250.08,250.08,131
11/28/2001,14:31,250.08,250.08,249.39,249.99,457
11/28/2001,14:32,249.39,249.39,249.07,249.12,3375
11/28/2001,14:34,249.25,249.25,249.25,249.25,22
11/28/2001,14:38,248.43,248.43,248.24,248.24,1089
11/28/2001,14:40,248.57,248.57,248.57,248.57,6532
11/28/2001,14:41,248.06,248.06,248.06,248.06,435
11/28/2001,14:42,248.01,248.01,248.01,248.01,544
11/28/2001,14:43,247.51,248.2,247.51,248.2,2787
11/28/2001,14:45,248.24,248.24,247.56,247.56,5661
11/28/2001,14:46,248.61,248.61,248.61,248.61,1306
11/28/2001,14:47,248.24,248.24,248.01,248.01,8709
11/28/2001,14:49,248.61,248.61,248.61,248.61,218
11/28/2001,14:50,248.8,248.8,248.15,248.57,5683
11/28/2001,14:51,248.7,248.75,248.7,248.75,1306
11/28/2001,14:52,248.75,248.75,248.75,248.75,653
11/28/2001,14:53,248.57,248.57,248.57,248.57,109
11/28/2001,14:55,248.38,248.38,248.38,248.38,1089
11/28/2001,14:58,248.52,248.52,248.52,248.52,22
11/28/2001,15:04,247.56,247.56,247.56,247.56,218
11/28/2001,15:05,248.98,248.98,248.98,248.98,1306
11/28/2001,15:06,249.16,249.16,249.16,249.16,3266
11/28/2001,15:08,249.62,249.62,249.62,249.62,435
11/28/2001,15:09,249.44,249.44,249.44,249.44,218
11/28/2001,15:10,249.81,249.81,249.81,249.81,218
11/28/2001,15:14,249.67,249.67,249.67,249.67,610
11/28/2001,15:16,248.47,248.98,248.43,248.43,9384
11/28/2001,15:17,248.7,248.7,248.7,248.7,2177
11/28/2001,15:18,248.24,248.24,248.24,248.24,435
11/28/2001,15:19,248.29,248.29,248.29,248.29,22
11/28/2001,15:22,248.24,248.24,248.24,248.24,218
11/28/2001,15:23,248.11,248.11,248.11,248.11,22
11/28/2001,15:25,248.8,248.8,248.75,248.75,631
11/28/2001,15:26,248.93,248.93,248.89,248.89,479
11/28/2001,15:37,248.47,248.47,248.47,248.47,5443
11/28/2001,15:39,248.7,248.7,248.7,248.7,65
11/28/2001,15:41,248.8,248.8,248.8,248.8,22
11/28/2001,15:42,248.7,248.7,248.7,248.7,109
11/28/2001,15:43,248.2,248.2,247.88,247.88,283
11/28/2001,15:44,248.2,248.2,247.51,247.51,11474
11/28/2001,15:45,247.51,247.56,247.51,247.56,327
11/28/2001,15:46,247.56,247.65,247.56,247.65,1198
11/28/2001,15:49,247.88,247.88,247.46,247.46,827
11/28/2001,15:50,247.56,247.56,247.56,247.56,109
11/28/2001,15:51,247.46,247.46,247.46,247.46,2177
11/28/2001,15:53,247.56,247.56,247.56,247.56,653
11/28/2001,15:54,247.56,247.56,247.23,247.37,2722
11/28/2001,15:55,247.42,247.42,247.42,247.42,218
11/28/2001,15:56,247.74,247.74,247.74,247.74,435
11/28/2001,15:57,247.74,247.74,247.74,247.74,218
11/28/2001,15:58,247.79,247.79,247.46,247.46,327
11/29/2001,09:38,249.39,249.39,249.39,249.39,240
11/29/2001,09:40,247.92,248.2,247.92,248.2,457
11/29/2001,09:43,248.61,248.61,247.46,247.51,18398
11/29/2001,09:45,246.36,246.5,246.36,246.5,697
11/29/2001,09:46,246.59,246.82,246.13,246.82,1219
11/29/2001,09:47,246.45,246.45,246.45,246.45,218
11/29/2001,09:49,246.13,246.13,246.13,246.13,871
11/29/2001,09:51,245.4,245.4,245.4,245.4,435
11/29/2001,09:52,245.08,245.08,244.85,244.85,65
11/29/2001,09:53,244.8,244.8,244.8,244.8,44
11/29/2001,09:54,245.08,245.08,245.08,245.08,1742
11/29/2001,09:55,245.03,245.72,245.03,245.35,5509
11/29/2001,09:56,245.53,246.18,245.53,246.18,675
11/29/2001,09:57,246.22,246.68,246.22,246.68,675
11/29/2001,09:58,245.9,245.99,245.9,245.95,5988
11/29/2001,09:59,245.31,245.31,245.26,245.26,240
11/29/2001,10:00,244.66,245.31,244.66,244.98,1176
11/29/2001,10:03,245.26,245.81,245.26,245.81,1045
11/29/2001,10:05,245.35,245.44,245.35,245.44,697
11/29/2001,10:06,245.49,245.49,245.49,245.49,109
11/29/2001,10:08,245.35,246.13,245.35,246.13,1894
11/29/2001,10:09,246.45,246.45,246.45,246.45,218
11/29/2001,10:10,246.55,246.55,246.55,246.55,1742
11/29/2001,10:11,246.64,246.87,246.64,246.87,261
11/29/2001,10:12,247.33,247.33,246.87,247.23,414
11/29/2001,10:13,247.23,247.74,247.23,247.74,435
11/29/2001,10:14,247.74,248.34,246.87,248.34,4790
11/29/2001,10:15,248.34,248.7,248.34,248.7,11322
11/29/2001,10:17,248.06,248.47,248.06,248.47,1415
11/29/2001,10:18,248.89,248.89,248.89,248.89,218
11/29/2001,10:19,249.12,249.21,249.12,249.21,893
11/29/2001,10:21,249.07,249.16,248.98,248.98,4463
11/29/2001,10:22,248.98,248.98,248.38,248.84,1546
11/29/2001,10:24,248.24,248.34,248.24,248.34,2395
11/29/2001,10:25,248.34,248.47,248.34,248.47,174
11/29/2001,10:26,248.98,249.12,248.98,248.98,2939
11/29/2001,10:27,249.12,249.81,249.12,249.81,784
11/29/2001,10:28,248.93,248.93,248.93,248.93,1132
11/29/2001,10:29,249.67,249.67,249.67,249.67,218
11/29/2001,10:30,249.58,249.58,249.58,249.58,22
11/29/2001,10:31,249.07,249.07,249.07,249.07,109
11/29/2001,10:32,249.07,249.07,249.07,249.07,218
11/29/2001,10:33,248.75,249.07,248.75,249.07,457
11/29/2001,10:34,248.7,249.35,248.7,249.35,1285
11/29/2001,10:35,249.71,249.76,249.62,249.62,871
11/29/2001,10:36,249.26,250.68,249.26,250.68,914
11/29/2001,10:39,250.86,250.86,250.22,250.22,2504
11/29/2001,10:40,250.08,250.08,250.08,250.08,218
11/29/2001,10:41,250.08,250.08,250.04,250.04,1306
11/29/2001,10:42,250.27,250.27,250.27,250.27,1306
11/29/2001,10:43,250.59,250.59,250.59,250.59,871
11/29/2001,10:44,250.59,251.28,250.59,251.28,3484
11/29/2001,10:45,251.96,251.96,251.96,251.96,1089
11/29/2001,10:46,252.06,252.52,251.64,252.52,2221
11/29/2001,10:47,252.47,252.47,251.92,252.01,1306
11/29/2001,10:48,252.15,252.15,251.41,251.69,1415
11/29/2001,10:49,251.69,252.15,251.69,252.01,4246
11/29/2001,10:50,251.6,251.6,251.6,251.6,152
11/29/2001,10:51,251.96,252.1,251.96,252.1,588
11/29/2001,10:52,252.1,252.65,251.96,252.65,2635
11/29/2001,10:53,252.47,252.47,251.92,251.92,8774
11/29/2001,10:54,251.6,251.6,251.14,251.32,7381
11/29/2001,10:55,250.91,250.91,250.54,250.54,2613
11/29/2001,10:56,251.23,251.23,250.77,250.77,435
11/29/2001,10:57,250.82,250.82,250.82,250.82,1742
11/29/2001,10:58,250.95,251,250.95,251,893
11/29/2001,10:59,251,251,251,251,218
11/29/2001,11:01,250.4,250.4,250.31,250.31,784
11/29/2001,11:02,250.31,250.54,250.31,250.54,1154
11/29/2001,11:03,249.39,249.39,249.39,249.39,435
11/29/2001,11:04,249.94,249.94,249.94,249.94,109
11/29/2001,11:05,249.99,249.99,249.99,249.99,109
11/29/2001,11:06,250.31,250.31,250.04,250.04,174
11/29/2001,11:07,250.5,250.5,250.5,250.5,218
11/29/2001,11:08,250.54,250.54,250.5,250.54,980
11/29/2001,11:09,250.45,250.86,250.45,250.63,8666
11/29/2001,11:10,250.82,250.82,250.82,250.82,22
11/29/2001,11:12,251.05,251.05,251.05,251.05,4355
11/29/2001,11:13,250.31,250.54,250.08,250.54,1306
11/29/2001,11:15,250.36,250.36,250.36,250.36,44
11/29/2001,11:16,249.99,249.99,249.99,249.99,327
11/29/2001,11:17,249.9,249.9,249.9,249.9,109
11/29/2001,11:18,249.9,249.9,249.9,249.9,22
11/29/2001,11:19,249.85,249.85,249.85,249.85,3266
11/29/2001,11:20,248.89,248.89,248.89,248.89,1960
11/29/2001,11:21,248.8,248.8,248.57,248.7,8056
11/29/2001,11:22,248.52,248.52,248.52,248.52,2177
11/29/2001,11:23,248.57,248.7,248.11,248.11,1045
11/29/2001,11:24,248.93,248.93,248.93,248.93,44
11/29/2001,11:27,248.47,248.47,248.47,248.47,653
11/29/2001,11:28,248.47,248.47,248.38,248.43,3157
11/29/2001,11:32,248.15,248.7,248.15,248.7,1089
11/29/2001,11:33,248.47,248.47,248.47,248.47,44
11/29/2001,11:34,248.57,248.57,248.57,248.57,65
11/29/2001,11:35,247.79,248.01,247.79,247.92,11344
11/29/2001,11:36,247.79,247.79,247.6,247.6,1306
11/29/2001,11:37,248.01,248.01,247.79,247.79,5465
11/29/2001,11:38,247.33,247.33,247.1,247.1,675
11/29/2001,11:39,246.87,246.87,246.87,246.87,44
11/29/2001,11:40,247.19,247.19,247.19,247.19,3048
11/29/2001,11:41,247.28,247.28,247.28,247.28,22
11/29/2001,11:42,247.6,247.6,247.6,247.6,22
11/29/2001,11:43,248.01,248.01,247.56,247.56,109
11/29/2001,11:45,248.24,248.24,248.24,248.24,44
11/29/2001,11:46,247.56,247.56,247.56,247.56,435
11/29/2001,11:48,248.11,248.11,248.01,248.01,936
11/29/2001,11:49,248.34,248.34,248.34,248.34,44
11/29/2001,11:52,248.24,248.24,248.24,248.24,22
11/29/2001,11:53,248.38,248.38,248.38,248.38,22
11/29/2001,11:54,247.88,247.88,247.88,247.88,22
11/29/2001,11:56,249.53,249.53,249.53,249.53,109
11/29/2001,11:57,249.58,249.58,249.3,249.3,10908
11/29/2001,11:58,249.16,249.16,249.16,249.16,131
11/29/2001,11:59,248.66,248.66,248.66,248.66,544
11/29/2001,12:04,249.62,249.62,249.58,249.58,457
11/29/2001,12:10,250.22,250.31,250.22,250.31,11191
11/29/2001,12:11,250.31,250.31,250.31,250.31,109
11/29/2001,12:13,251.14,251.14,251.14,251.14,3266
11/29/2001,12:14,251.14,251.14,251.14,251.14,5443
11/29/2001,12:19,250.95,251.41,250.95,251.41,240
11/29/2001,12:20,251.41,251.41,250.77,250.77,631
11/29/2001,12:21,250.77,250.77,250.77,250.77,3266
11/29/2001,12:25,251.46,251.46,251.46,251.46,22
11/29/2001,12:27,251.92,251.92,251.92,251.92,22
11/29/2001,12:32,250.72,250.72,250.72,250.72,44
11/29/2001,12:44,252.01,252.01,252.01,252.01,610
11/29/2001,12:45,251.18,251.18,251.18,251.18,109
11/29/2001,12:48,251.18,251.18,251.18,251.18,109
11/29/2001,12:54,252.01,252.01,252.01,252.01,218
11/29/2001,12:55,251.78,251.78,251.78,251.78,22
11/29/2001,13:18,251.41,251.41,251.41,251.41,610
11/29/2001,13:23,251.69,251.69,251.69,251.69,218
11/29/2001,13:24,252.29,252.29,252.29,252.29,610
11/29/2001,13:25,252.24,252.24,252.24,252.24,3266
11/29/2001,13:29,251.69,251.69,251.69,251.69,22
11/29/2001,13:30,251.92,251.92,251.69,251.69,631
11/29/2001,13:31,251.69,251.69,251.69,251.69,218
11/29/2001,13:32,251.78,251.78,251.78,251.78,44
11/29/2001,13:35,251.69,251.69,251.69,251.69,218
11/29/2001,13:40,251.69,251.69,251.64,251.64,44
11/29/2001,13:41,251.92,251.92,251.92,251.92,65
11/29/2001,13:47,251.28,251.28,251.28,251.28,22
11/29/2001,13:49,251.28,251.28,251.28,251.28,109
11/29/2001,14:01,251.69,251.69,251.69,251.69,87
11/29/2001,14:05,251.41,251.41,251.41,251.41,109
11/29/2001,14:09,252.42,252.52,252.42,252.52,44
11/29/2001,14:10,252.61,252.61,252.56,252.61,2025
11/29/2001,14:11,252.56,252.56,252.29,252.29,1154
11/29/2001,14:12,253.16,253.2,253.16,253.2,174
11/29/2001,14:13,252.38,252.42,252.38,252.42,610
11/29/2001,14:14,252.33,252.7,252.33,252.7,1916
11/29/2001,14:15,252.24,252.24,252.24,252.24,22
11/29/2001,14:17,252.1,252.15,252.1,252.15,435
11/29/2001,14:18,252.15,252.15,252.15,252.15,22
11/29/2001,14:19,252.52,252.52,252.52,252.52,22
11/29/2001,14:21,252.19,252.19,252.15,252.15,435
11/29/2001,14:23,252.7,252.7,252.7,252.7,22
11/29/2001,14:25,252.7,252.7,252.7,252.7,218
11/29/2001,14:27,252.29,252.29,252.29,252.29,218
11/29/2001,14:29,252.29,252.29,252.29,252.29,109
11/29/2001,14:32,252.75,252.75,252.75,252.75,2199
11/29/2001,14:35,252.15,252.15,252.15,252.15,435
11/29/2001,14:36,252.15,252.15,252.15,252.15,65
11/29/2001,14:37,252.01,252.01,252.01,252.01,871
11/29/2001,14:38,252.15,252.15,252.15,252.15,20902
11/29/2001,14:42,252.15,252.19,252.15,252.19,15894
11/29/2001,14:44,251.92,251.92,251.92,251.92,4355
11/29/2001,14:48,252.15,252.15,252.15,252.15,5225
11/29/2001,14:49,251.69,251.69,251.69,251.69,44
11/29/2001,14:50,251.51,251.51,251.51,251.51,22
11/29/2001,14:53,251.92,251.92,251.92,251.92,2177
11/29/2001,14:54,251.6,251.92,251.6,251.92,2395
11/29/2001,15:02,251.69,251.69,251.69,251.69,109
11/29/2001,15:03,251.23,251.23,251.23,251.23,109
11/29/2001,15:06,250.86,250.86,250.86,250.86,435
11/29/2001,15:10,251.18,251.18,251.18,251.18,871
11/29/2001,15:12,251.46,251.46,251.46,251.46,44
11/29/2001,15:16,251.6,251.6,251.6,251.6,109
11/29/2001,15:24,251.51,251.55,251.51,251.55,218
11/29/2001,15:26,251.69,251.74,251.69,251.74,1089
11/29/2001,15:28,251.78,252.15,251.78,252.15,435
11/29/2001,15:29,252.33,252.33,252.33,252.33,435
11/29/2001,15:31,252.61,252.61,252.61,252.61,196
11/29/2001,15:32,252.52,252.7,252.52,252.61,2635
11/29/2001,15:33,252.56,252.98,252.56,252.98,4986
11/29/2001,15:34,252.61,252.7,252.61,252.7,327
11/29/2001,15:35,253.07,253.07,253.07,253.07,44
11/29/2001,15:36,252.84,252.84,252.84,252.84,109
11/29/2001,15:37,253.34,253.34,253.34,253.34,544
11/29/2001,15:38,253.39,253.39,253.39,253.39,4355
11/29/2001,15:39,253.48,253.48,253.48,253.48,218
11/29/2001,15:40,253.25,253.25,252.61,252.61,544
11/29/2001,15:41,252.19,252.61,252.19,252.61,544
11/29/2001,15:42,253.07,253.66,253.07,253.66,4159
11/29/2001,15:43,253.62,253.62,253.2,253.2,653
11/29/2001,15:44,253.62,253.62,253.62,253.62,435
11/29/2001,15:45,253.85,254.03,253.85,253.85,1198
11/29/2001,15:46,254.03,254.03,254.03,254.03,44
11/29/2001,15:48,254.03,254.31,254.03,254.31,4376
11/29/2001,15:49,254.22,254.22,254.22,254.22,871
11/29/2001,15:50,254.67,254.67,253.53,253.53,1872
11/29/2001,15:52,254.08,254.08,253.25,253.25,152
11/29/2001,15:53,253.3,253.57,253.3,253.57,348
11/29/2001,15:54,254.08,254.08,254.08,254.08,327
11/29/2001,15:55,254.17,254.17,254.17,254.17,218
11/29/2001,15:56,254.17,254.17,254.17,254.17,218
11/29/2001,15:57,254.17,254.17,254.17,254.17,653
11/29/2001,15:58,253.62,254.54,253.62,254.54,10908
11/29/2001,15:59,254.03,254.17,254.03,254.17,1306
11/30/2001,09:41,253.77,254.23,253.77,254.23,3636
11/30/2001,09:43,254.46,254.46,254.46,254.46,218
11/30/2001,09:44,254.46,254.46,253.49,253.49,87
11/30/2001,09:46,252.62,252.62,252.62,252.62,1197
11/30/2001,09:47,253.08,253.08,253.08,253.08,6314
11/30/2001,09:48,252.02,252.02,252.02,252.02,218
11/30/2001,09:51,253.49,253.49,253.49,253.49,109
11/30/2001,09:53,253.54,254.46,253.36,254.46,3375
11/30/2001,09:54,254.05,254.05,253.77,253.77,435
11/30/2001,09:55,253.77,253.77,253.31,253.31,1197
11/30/2001,09:56,253.31,253.31,252.85,252.85,653
11/30/2001,09:57,253.4,253.4,253.36,253.36,370
11/30/2001,09:58,253.08,253.17,253.08,253.13,1785
11/30/2001,09:59,253.54,253.54,253.54,253.54,435
11/30/2001,10:00,253.03,253.03,253.03,253.03,218
11/30/2001,10:01,252.53,252.53,252.16,252.16,327
11/30/2001,10:02,251.66,251.66,251.57,251.57,435
11/30/2001,10:04,252.02,253.17,252.02,253.03,806
11/30/2001,10:06,252.58,252.58,251.98,251.98,2177
11/30/2001,10:07,251.84,251.84,251.7,251.7,435
11/30/2001,10:08,252.12,252.12,252.12,252.12,218
11/30/2001,10:09,252.3,252.35,252.3,252.35,871
11/30/2001,10:11,252.16,252.16,252.16,252.16,1742
11/30/2001,10:12,252.02,252.25,252.02,252.12,1981
11/30/2001,10:13,252.25,252.44,252.25,252.39,1959
11/30/2001,10:15,252.3,252.3,252.3,252.3,109
11/30/2001,10:16,251.79,251.84,251.79,251.84,871
11/30/2001,10:17,251.7,251.84,251.34,251.34,6575
11/30/2001,10:19,251.29,251.47,251.29,251.47,1306
11/30/2001,10:21,251.06,251.06,251.06,251.06,435
11/30/2001,10:22,250.78,250.78,250.78,250.78,457
11/30/2001,10:23,250.69,250.69,250.69,250.69,435
11/30/2001,10:24,250.92,250.97,250.92,250.97,871
11/30/2001,10:25,251.11,251.75,251.11,251.75,3701
11/30/2001,10:26,251.75,252.16,251.61,252.16,283
11/30/2001,10:27,252.21,252.35,252.21,252.35,218
11/30/2001,10:28,251.7,251.7,251.7,251.7,435
11/30/2001,10:29,251.47,251.47,251.47,251.47,109
11/30/2001,10:31,251.61,251.61,251.61,251.61,435
11/30/2001,10:32,251.7,252.25,251.7,251.89,1328
11/30/2001,10:34,251.29,251.47,251.29,251.47,131
11/30/2001,10:35,251.24,251.34,251.24,251.34,239
11/30/2001,10:38,251.75,251.75,251.75,251.75,44
11/30/2001,10:40,251.89,251.89,251.89,251.89,653
11/30/2001,10:44,252.16,252.16,252.07,252.07,348
11/30/2001,10:47,252.58,252.67,252.58,252.67,283
11/30/2001,10:48,253.17,253.4,253.17,253.17,631
11/30/2001,10:49,253.54,253.77,253.54,253.77,588
11/30/2001,10:50,253.63,253.63,253.63,253.63,1089
11/30/2001,10:51,253.31,253.36,253.31,253.36,2373
11/30/2001,10:52,253.31,253.31,253.08,253.08,1415
11/30/2001,10:54,252.62,252.71,252.62,252.71,588
11/30/2001,10:56,253.26,253.26,253.26,253.26,218
11/30/2001,10:57,252.85,253.4,252.85,253.4,5465
11/30/2001,10:58,253.03,253.03,253.03,253.03,327
11/30/2001,10:59,253.13,253.13,253.03,253.03,131
11/30/2001,11:01,252.81,252.81,252.81,252.81,109
11/30/2001,11:03,253.17,253.17,253.17,253.17,435
11/30/2001,11:04,253.17,253.26,253.17,253.26,2874
11/30/2001,11:05,253.31,253.36,253.08,253.13,827
11/30/2001,11:06,253.31,253.31,253.31,253.31,784
11/30/2001,11:08,253.31,253.31,253.31,253.31,22
11/30/2001,11:09,253.49,253.49,253.49,253.49,653
11/30/2001,11:11,253.03,253.03,252.44,252.44,327
11/30/2001,11:12,252.21,252.21,252.16,252.16,544
11/30/2001,11:14,251.93,251.93,251.93,251.93,218
11/30/2001,11:15,252.25,252.25,252.25,252.25,218
11/30/2001,11:18,251.93,251.93,251.93,251.93,131
11/30/2001,11:20,252.62,252.62,252.62,252.62,22
11/30/2001,11:25,252.62,252.62,252.62,252.62,218
11/30/2001,11:27,252.99,252.99,252.99,252.99,435
11/30/2001,11:37,252.94,252.94,252.9,252.9,109
11/30/2001,11:43,253.03,253.31,253.03,253.31,2199
11/30/2001,11:47,252.99,252.99,252.99,252.99,218
11/30/2001,11:51,253.08,253.08,253.08,253.08,109
11/30/2001,11:56,253.22,253.22,253.22,253.22,22
11/30/2001,12:08,253.45,253.45,253.45,253.45,22
11/30/2001,12:11,253.82,253.82,253.82,253.82,2177
11/30/2001,12:12,254.37,254.37,254.37,254.37,435
11/30/2001,12:13,254.41,254.41,254.41,254.41,544
11/30/2001,12:14,254.05,254.41,253.91,254.18,980
11/30/2001,12:19,254.09,254.09,254.09,254.09,218
11/30/2001,12:23,254.27,254.69,254.27,254.69,12628
11/30/2001,12:24,254.69,254.83,254.69,254.83,653
11/30/2001,12:25,254.92,255.29,254.92,255.29,457
11/30/2001,12:26,255.38,255.7,255.38,255.7,871
11/30/2001,12:27,255.29,255.56,255.29,255.56,479
11/30/2001,12:28,255.15,255.15,255.15,255.15,653
11/30/2001,12:29,255.47,255.47,255.01,255.47,283
11/30/2001,12:33,254.96,255.38,254.96,255.38,87
11/30/2001,12:39,254.5,254.5,254.5,254.5,2177
11/30/2001,12:54,254.23,254.23,254.23,254.23,109
11/30/2001,13:03,254.69,254.69,254.69,254.69,22
11/30/2001,13:05,254.5,254.5,254.5,254.5,457
11/30/2001,13:09,253.82,253.82,253.82,253.82,22
11/30/2001,13:10,253.82,253.82,253.82,253.82,435
11/30/2001,13:18,254.37,254.37,254.37,254.37,22
11/30/2001,13:20,254.18,254.18,254.18,254.18,109
11/30/2001,13:21,254.14,254.14,254.14,254.14,109
11/30/2001,13:23,254.5,254.5,254.5,254.5,3266
11/30/2001,13:25,254.41,254.41,254.41,254.41,109
11/30/2001,13:29,254.27,254.27,254.27,254.27,435
11/30/2001,13:31,254.46,254.5,254.46,254.5,1785
11/30/2001,13:32,254.5,254.5,254.5,254.5,3244
11/30/2001,13:38,254.87,254.87,254.87,254.87,109
11/30/2001,13:39,254.92,254.92,254.92,254.92,218
11/30/2001,13:40,255.29,255.29,255.29,255.29,65
11/30/2001,13:41,255.56,255.56,255.56,255.56,109
11/30/2001,13:43,255.42,255.42,255.42,255.42,544
11/30/2001,13:45,255.33,255.33,255.33,255.33,22
11/30/2001,13:46,255.52,255.52,255.52,255.52,22
11/30/2001,13:48,255.52,255.52,255.52,255.52,44
11/30/2001,13:56,255.38,255.38,255.38,255.38,218
11/30/2001,14:00,255.79,255.79,255.79,255.79,109
11/30/2001,14:03,255.1,255.1,255.1,255.1,544
11/30/2001,14:04,255.1,255.1,255.1,255.1,327
11/30/2001,14:05,254.92,255.33,254.92,255.33,305
11/30/2001,14:09,255.33,255.33,255.33,255.33,44
11/30/2001,14:24,255.61,255.61,255.61,255.61,3266
11/30/2001,14:27,255.61,255.61,255.61,255.61,1089
11/30/2001,14:28,255.84,255.84,255.84,255.84,1306
11/30/2001,14:30,256.02,256.07,255.7,255.7,740
11/30/2001,14:32,256.62,256.62,256.62,256.62,109
11/30/2001,14:33,256.57,256.57,256.57,256.57,44
11/30/2001,14:34,256.25,256.25,256.25,256.25,22
11/30/2001,14:35,256.07,256.07,256.07,256.07,1306
11/30/2001,14:36,256.07,256.07,256.07,256.07,44
11/30/2001,14:38,256.53,256.53,256.53,256.53,22
11/30/2001,14:40,256.62,256.89,256.62,256.85,697
11/30/2001,14:41,256.94,256.94,256.94,256.94,109
11/30/2001,14:44,256.85,256.85,256.85,256.85,22
11/30/2001,14:46,256.48,256.48,256.48,256.48,22
11/30/2001,14:48,256.57,256.57,256.57,256.57,44
11/30/2001,14:49,256.3,256.3,256.3,256.3,218
11/30/2001,14:53,256.39,256.39,256.39,256.39,218
11/30/2001,14:55,256.8,256.8,256.8,256.8,109
11/30/2001,14:56,256.76,256.76,256.76,256.76,7838
11/30/2001,14:57,256.76,256.76,256.76,256.76,22
11/30/2001,14:58,256.25,256.25,256.25,256.25,65
11/30/2001,15:00,256.34,256.34,256.34,256.34,435
11/30/2001,15:01,256.25,256.25,256.25,256.25,588
11/30/2001,15:03,256.2,256.2,256.2,256.2,479
11/30/2001,15:05,255.7,255.7,255.7,255.7,218
11/30/2001,15:06,255.61,255.61,255.24,255.38,1459
11/30/2001,15:07,255.15,255.15,254.92,254.92,631
11/30/2001,15:08,254.46,254.46,254.18,254.18,871
11/30/2001,15:09,254.14,255.06,254.14,255.06,3157
11/30/2001,15:10,254.14,254.14,254.14,254.14,109
11/30/2001,15:12,254.18,254.23,254.05,254.05,871
11/30/2001,15:16,254.32,254.32,254.32,254.32,22
11/30/2001,15:17,254.41,254.41,254.41,254.41,65
11/30/2001,15:18,254.27,254.27,254.27,254.27,109
11/30/2001,15:19,254.5,254.5,254.5,254.5,327
11/30/2001,15:20,254.23,254.23,254.23,254.23,109
11/30/2001,15:23,254.69,254.78,254.69,254.78,327
11/30/2001,15:25,254.92,254.92,254.92,254.92,109
11/30/2001,15:26,255.38,255.65,255.38,255.65,4441
11/30/2001,15:28,255.33,255.33,255.33,255.33,44
11/30/2001,15:29,254.83,254.83,254.73,254.73,131
11/30/2001,15:31,255.29,255.29,255.29,255.29,218
11/30/2001,15:34,254.73,254.73,254.73,254.73,44
11/30/2001,15:35,255.29,255.29,255.29,255.29,22
11/30/2001,15:38,254.32,254.32,254.32,254.32,327
11/30/2001,15:40,254.92,254.92,254.92,254.92,109
11/30/2001,15:42,255.15,255.19,254.78,254.78,9514
11/30/2001,15:44,255.1,255.1,255.1,255.1,44
11/30/2001,15:45,255.06,255.06,255.06,255.06,44
11/30/2001,15:51,254.87,254.87,254.87,254.87,22
11/30/2001,15:52,254.69,254.69,254.69,254.69,65
11/30/2001,15:56,254.37,254.37,254.37,254.37,22
11/30/2001,15:59,253.77,254.46,253.77,254.46,457
12/03/2001,09:37,252.16,252.16,251.47,251.47,283
12/03/2001,09:38,251.47,251.47,250.19,250.19,435
12/03/2001,09:39,250.1,250.1,250.1,250.1,1306
12/03/2001,09:40,250.55,250.55,250.55,250.55,2177
12/03/2001,09:42,250.1,250.1,249.64,249.64,1524
12/03/2001,09:45,250.69,250.78,250.55,250.78,6096
12/03/2001,09:46,251.15,251.57,251.15,251.57,1089
12/03/2001,09:47,252.3,253.63,252.3,253.63,1959
12/03/2001,09:48,253.63,254.64,253.63,254.55,936
12/03/2001,09:49,255.38,255.84,255.38,255.84,283
12/03/2001,09:50,255.84,255.84,255.84,255.84,806
12/03/2001,09:51,256.07,256.07,256.07,256.07,3266
12/03/2001,09:58,255.74,255.74,255.74,255.74,327
12/03/2001,10:00,254.69,254.69,254.23,254.46,1132
12/03/2001,10:02,255.38,255.38,255.38,255.38,2177
12/03/2001,10:03,256.57,256.57,256.57,256.57,218
12/03/2001,10:05,256.11,256.11,255.84,255.84,4376
12/03/2001,10:07,256.16,257.17,256.16,256.94,3157
12/03/2001,10:08,256.02,256.71,256.02,256.71,3897
12/03/2001,10:09,256.89,257.4,256.89,257.4,1110
12/03/2001,10:10,257.58,258,257.21,258,12105
12/03/2001,10:11,258.23,259.19,258.23,258.36,7511
12/03/2001,10:12,259.05,259.37,259.05,259.28,5965
12/03/2001,10:13,259.28,259.42,259.28,259.42,1415
12/03/2001,10:14,260.2,260.2,259.42,259.42,16764
12/03/2001,10:15,259.42,259.97,259.05,259.79,5007
12/03/2001,10:16,260.06,260.75,259.97,259.97,1350
12/03/2001,10:17,260.8,260.8,260.8,260.8,435
12/03/2001,10:18,260.8,260.94,260.8,260.94,4899
12/03/2001,10:19,261.67,261.67,261.35,261.44,479
12/03/2001,10:22,261.3,261.3,260.84,260.84,697
12/03/2001,10:23,260.89,261.3,260.89,261.3,871
12/03/2001,10:24,260.75,260.75,260.75,260.75,218
12/03/2001,10:25,261.12,261.12,260.75,261.12,1959
12/03/2001,10:26,261.35,261.35,261.35,261.35,218
12/03/2001,10:27,261.49,261.49,261.49,261.49,218
12/03/2001,10:30,260.66,260.66,260.66,260.66,1089
12/03/2001,10:31,260.66,260.66,260.66,260.66,762
12/03/2001,10:32,259.97,260.02,259.97,260.02,1132
12/03/2001,10:33,259.92,260.66,259.92,260.66,1328
12/03/2001,10:34,261.35,261.35,261.35,261.35,653
12/03/2001,10:35,261.35,261.85,260.66,261.16,4877
12/03/2001,10:36,262.54,262.54,262.18,262.5,457
12/03/2001,10:38,261.44,261.44,261.44,261.44,218
12/03/2001,10:39,261.35,261.35,261.35,261.35,44
12/03/2001,10:41,261.35,261.35,261.35,261.35,44
12/03/2001,10:43,260.84,260.84,260.84,260.84,22
12/03/2001,10:51,260.43,260.43,260.43,260.43,44
12/03/2001,10:52,260.43,260.48,259.88,260.48,914
12/03/2001,10:53,260.48,260.48,260.48,260.48,1807
12/03/2001,10:54,260.34,260.66,260.34,260.66,3832
12/03/2001,10:55,260.8,260.94,260.8,260.94,1306
12/03/2001,10:59,260.98,260.98,260.98,260.98,653
12/03/2001,11:00,260.89,260.89,260.75,260.75,457
12/03/2001,11:03,259.79,259.83,259.79,259.79,457
12/03/2001,11:05,259.56,259.56,259.56,259.56,22
12/03/2001,11:07,260.02,260.02,259.56,260.02,1981
12/03/2001,11:08,259.51,260.89,259.51,260.89,13498
12/03/2001,11:13,260.43,260.43,260.43,260.43,22
12/03/2001,11:14,260.84,260.94,260.84,260.94,239
12/03/2001,11:16,261.03,261.03,261.03,261.03,218
12/03/2001,11:20,260.84,260.89,260.52,260.89,305
12/03/2001,11:28,260.8,260.8,260.66,260.66,1089
12/03/2001,11:35,260.15,260.15,260.15,260.15,1089
12/03/2001,11:36,260.2,260.2,260.2,260.2,4354
12/03/2001,11:42,260.43,260.43,260.43,260.43,109
12/03/2001,11:43,260.48,260.84,260.34,260.38,1785
12/03/2001,11:47,260.02,260.11,260.02,260.11,653
12/03/2001,11:48,260.02,260.02,259.83,259.83,1851
12/03/2001,11:49,259.51,259.51,258.91,258.91,435
12/03/2001,11:55,259.1,259.28,259.05,259.28,762
12/03/2001,11:56,259.47,259.47,259.47,259.47,327
12/03/2001,11:58,259.1,259.1,259.1,259.1,22
12/03/2001,11:59,258.59,258.64,258.59,258.64,653
12/03/2001,12:03,257.54,257.9,257.54,257.9,457
12/03/2001,12:05,258.36,258.59,258.36,258.59,414
12/03/2001,12:17,259.33,259.42,259.33,259.42,6945
12/03/2001,12:18,259.47,259.47,259.47,259.47,131
12/03/2001,12:21,260.06,260.06,260.06,260.06,653
12/03/2001,12:23,259.69,259.69,259.69,259.69,218
12/03/2001,12:37,259.69,259.69,259.69,259.69,44
12/03/2001,12:41,259.05,259.05,259.05,259.05,109
12/03/2001,12:48,259.01,259.01,259.01,259.01,65
12/03/2001,12:50,259.01,259.01,259.01,259.01,44
12/03/2001,13:01,259.65,259.65,259.65,259.65,109
12/03/2001,13:04,259.47,259.51,259.47,259.51,653
12/03/2001,13:05,259.51,259.97,259.51,259.97,152
12/03/2001,13:12,260.29,260.29,260.29,260.29,218
12/03/2001,13:13,260.43,260.43,260.43,260.43,1089
12/03/2001,13:14,259.6,259.6,259.6,259.6,5443
12/03/2001,13:15,259.97,259.97,259.97,259.97,44
12/03/2001,13:18,260.71,260.71,260.61,260.61,1089
12/03/2001,13:20,261.12,261.26,260.89,260.89,544
12/03/2001,13:21,260.89,260.89,260.89,260.89,327
12/03/2001,13:22,260.89,260.89,260.89,260.89,653
12/03/2001,13:23,260.89,260.89,260.61,260.61,3266
12/03/2001,13:24,260.57,260.57,260.57,260.57,980
12/03/2001,13:25,260.66,260.66,260.66,260.66,2177
12/03/2001,13:28,260.89,260.89,260.89,260.89,218
12/03/2001,13:29,260.89,260.89,260.89,260.89,109
12/03/2001,13:32,260.98,260.98,260.98,260.98,327
12/03/2001,13:35,260.48,260.48,260.48,260.48,218
12/03/2001,13:47,261.49,261.49,261.49,261.49,218
12/03/2001,14:00,261.99,261.99,261.99,261.99,22
12/03/2001,14:03,261.76,261.76,261.76,261.76,544
12/03/2001,14:04,261.58,261.58,261.58,261.58,44
12/03/2001,14:06,262.04,262.04,261.58,261.58,566
12/03/2001,14:07,261.95,261.95,261.95,261.95,218
12/03/2001,14:08,261.99,261.99,261.99,261.99,218
12/03/2001,14:14,261.49,261.49,261.49,261.49,109
12/03/2001,14:15,261.81,261.81,261.81,261.81,13063
12/03/2001,14:16,261.72,261.72,261.72,261.72,218
12/03/2001,14:19,262.13,262.13,262.13,262.13,22
12/03/2001,14:20,261.81,262.04,261.81,262.04,2199
12/03/2001,14:26,261.3,261.3,261.3,261.3,109
12/03/2001,14:30,261.35,261.35,261.35,261.35,435
12/03/2001,14:36,261.12,261.12,261.12,261.12,327
12/03/2001,14:38,261.35,261.35,261.35,261.35,1089
12/03/2001,14:41,261.3,261.3,261.3,261.3,109
12/03/2001,14:51,260.89,260.89,260.89,260.89,218
12/03/2001,14:52,260.89,260.89,260.89,260.89,22
12/03/2001,14:53,260.29,260.29,259.6,259.6,1089
12/03/2001,14:54,260.34,260.34,259.51,259.51,370
12/03/2001,14:55,258.91,259.42,258.91,259.42,435
12/03/2001,15:02,258.59,258.59,258.59,258.59,5443
12/03/2001,15:03,258.36,258.36,258.36,258.36,218
12/03/2001,15:04,258.13,258.13,258.13,258.13,44
12/03/2001,15:08,259.01,259.01,259.01,259.01,1089
12/03/2001,15:10,258.32,258.32,258.32,258.32,435
12/03/2001,15:11,258.32,258.32,258.32,258.32,523
12/03/2001,15:12,258.5,258.5,258.5,258.5,435
12/03/2001,15:13,258.5,258.55,258.5,258.5,2047
12/03/2001,15:16,258.59,258.59,258.59,258.59,1176
12/03/2001,15:19,258.23,258.23,258.23,258.23,218
12/03/2001,15:22,258.68,258.68,258.59,258.59,653
12/03/2001,15:25,258.68,259.1,258.68,259.1,1764
12/03/2001,15:26,259.33,259.33,259.33,259.33,174
12/03/2001,15:27,258.82,258.82,258.82,258.82,435
12/03/2001,15:29,259.28,259.28,259.28,259.28,239
12/03/2001,15:32,259.42,259.47,259.42,259.47,1285
12/03/2001,15:33,259.28,259.28,258.82,258.82,610
12/03/2001,15:34,259.19,259.19,259.19,259.19,22
12/03/2001,15:36,259.19,259.19,259.19,259.19,784
12/03/2001,15:37,258.82,258.82,258.82,258.82,283
12/03/2001,15:38,258.78,258.78,258.78,258.78,65
12/03/2001,15:39,258.91,258.91,258.41,258.41,457
12/03/2001,15:41,258.5,258.5,258.5,258.5,218
12/03/2001,15:42,258.04,258.04,258.04,258.04,218
12/03/2001,15:47,258.59,258.59,258.59,258.59,22
12/03/2001,15:50,258.18,258.18,258.18,258.18,544
12/03/2001,15:51,258.13,258.13,258.13,258.13,65
12/03/2001,15:52,257.9,257.9,257.9,257.9,718
12/03/2001,15:53,257.95,257.95,257.9,257.9,936
12/03/2001,15:54,257.9,257.9,257.9,257.9,544
12/03/2001,15:55,257.81,257.81,257.54,257.54,239
12/03/2001,15:56,257.63,257.63,257.63,257.63,523
12/03/2001,15:57,257.54,257.54,257.54,257.54,435
12/03/2001,15:58,257.9,257.9,257.44,257.44,5900
12/03/2001,15:59,257.95,258,257.95,258,392
12/04/2001,09:38,256.3,256.3,255.88,255.88,239
12/04/2001,09:40,255.84,255.84,255.84,255.84,109
12/04/2001,09:41,256.02,256.53,256.02,256.53,305
12/04/2001,09:42,256.62,256.85,256.62,256.66,283
12/04/2001,09:43,256.66,256.66,256.43,256.43,218
12/04/2001,09:44,256.34,256.39,255.42,256.02,2199
12/04/2001,09:45,256.02,256.02,255.38,255.88,740
12/04/2001,09:46,255.88,256.02,255.38,256.02,827
12/04/2001,09:47,255.47,255.97,255.01,255.97,566
12/04/2001,09:48,255.47,255.88,255.19,255.19,457
12/04/2001,09:49,255.42,255.52,255.01,255.52,2939
12/04/2001,09:50,255.01,255.84,255.01,255.84,392
12/04/2001,09:51,255.97,256.53,255.52,256.53,6640
12/04/2001,09:52,256.53,256.53,256.53,256.53,2177
12/04/2001,09:55,256.57,256.57,256.34,256.34,2939
12/04/2001,09:56,256.39,256.39,255.88,255.93,980
12/04/2001,09:57,256.07,256.07,255.65,255.65,65
12/04/2001,09:58,256.53,256.53,256.53,256.53,44
12/04/2001,10:00,257.21,257.21,256.66,256.66,1197
12/04/2001,10:05,256.3,256.3,256.3,256.3,327
12/04/2001,10:08,255.38,255.38,255.38,255.38,218
12/04/2001,10:09,255.38,255.38,254.92,255.38,5225
12/04/2001,10:10,254.55,254.92,254.55,254.92,218
12/04/2001,10:11,254.69,254.92,254.55,254.55,893
12/04/2001,10:12,254.23,254.23,254.23,254.23,22
12/04/2001,10:13,255.06,255.52,255.06,255.52,980
12/04/2001,10:14,255.84,255.84,255.84,255.84,22
12/04/2001,10:16,255.52,255.52,255.19,255.19,370
12/04/2001,10:18,254.78,254.92,254.78,254.92,435
12/04/2001,10:21,255.33,255.33,255.33,255.33,218
12/04/2001,10:22,254.69,254.69,254.6,254.6,348
12/04/2001,10:25,254.46,254.46,254.46,254.46,109
12/04/2001,10:26,255.19,255.19,255.1,255.1,65
12/04/2001,10:28,254.09,254.09,254.09,254.09,544
12/04/2001,10:30,254.14,254.14,254.14,254.14,218
12/04/2001,10:31,253.54,253.54,253.54,253.54,152
12/04/2001,10:33,253.72,253.72,253.68,253.68,479
12/04/2001,10:35,253.31,253.31,253.03,253.26,218
12/04/2001,10:36,253.08,253.13,253.08,253.13,239
12/04/2001,10:38,253.03,253.03,253.03,253.03,1089
12/04/2001,10:39,252.76,252.76,252.76,252.76,1089
12/04/2001,10:40,252.39,253.26,252.39,252.76,914
12/04/2001,10:41,253.13,253.68,253.13,253.31,784
12/04/2001,10:42,253.59,254.46,253.22,254.46,718
12/04/2001,10:43,253.72,254.73,253.72,254.73,479
12/04/2001,10:44,255.01,255.93,254.92,255.47,544
12/04/2001,10:45,256.02,256.02,255.15,255.19,1568
12/04/2001,10:46,255.15,255.29,254.55,254.87,4877
12/04/2001,10:47,254.83,254.83,254.83,254.83,22
12/04/2001,10:48,255.38,255.38,254.64,255.38,1981
12/04/2001,10:49,255.38,255.38,255.38,255.38,653
12/04/2001,10:51,255.61,255.61,255.61,255.61,218
12/04/2001,10:52,255.1,255.29,254.78,254.78,2830
12/04/2001,10:53,254.78,255.06,254.78,255.06,1698
12/04/2001,10:54,255.74,255.74,255.74,255.74,653
12/04/2001,10:55,255.88,255.88,255.88,255.88,871
12/04/2001,10:56,256.07,256.07,256.07,256.07,653
12/04/2001,10:59,255.42,255.42,255.42,255.42,653
12/04/2001,11:00,255.56,255.56,255.47,255.47,2395
12/04/2001,11:01,255.47,255.52,255.47,255.52,1742
12/04/2001,11:02,255.84,255.84,255.7,255.7,697
12/04/2001,11:03,255.74,255.84,255.74,255.79,784
12/04/2001,11:04,255.93,256.3,255.93,256.3,675
12/04/2001,11:07,255.93,255.93,255.93,255.93,22
12/04/2001,11:11,255.47,255.47,255.47,255.47,109
12/04/2001,11:15,255.01,255.01,255.01,255.01,109
12/04/2001,11:16,255.33,255.33,255.33,255.33,653
12/04/2001,11:17,255.47,255.47,255.47,255.47,653
12/04/2001,11:18,256.2,256.2,256.2,256.2,1524
12/04/2001,11:19,256.07,256.3,256.07,256.3,54538
12/04/2001,11:21,256.34,256.53,255.47,255.47,12541
12/04/2001,11:22,255.7,256.3,255.7,256.16,283
12/04/2001,11:23,257.21,257.21,257.21,257.21,871
12/04/2001,11:27,258.5,258.82,258.5,258.82,5443
12/04/2001,11:31,259.05,259.05,258.41,258.41,1633
12/04/2001,11:32,258.36,258.36,258.36,258.36,109
12/04/2001,11:33,258.32,259.05,258.32,259.05,566
12/04/2001,11:35,258.59,258.59,258.59,258.59,218
12/04/2001,11:39,260.38,261.07,260.38,261.07,1437
12/04/2001,11:40,259.74,260.66,259.74,260.66,3919
12/04/2001,11:41,260.66,260.66,260.66,260.66,1089
12/04/2001,11:44,260.43,260.43,260.38,260.38,239
12/04/2001,11:45,260.34,260.34,260.34,260.34,784
12/04/2001,11:46,260.52,260.52,260.52,260.52,22
12/04/2001,11:47,259.92,259.92,259.92,259.92,109
12/04/2001,11:48,259.92,260.57,259.92,260.57,305
12/04/2001,11:49,259.92,260.11,259.92,260.11,261
12/04/2001,11:50,259.74,260.8,259.74,260.8,697
12/04/2001,11:52,260.8,260.8,260.8,260.8,87
12/04/2001,11:58,260.8,260.8,260.15,260.15,3157
12/04/2001,11:59,259.97,259.97,259.69,259.69,544
12/04/2001,12:00,259.97,259.97,259.24,259.24,653
12/04/2001,12:01,259.79,259.79,259.79,259.79,22
12/04/2001,12:02,260.2,260.43,259.51,259.51,631
12/04/2001,12:03,259.74,259.74,259.74,259.74,22
12/04/2001,12:04,259.24,259.33,259.24,259.24,3309
12/04/2001,12:05,258.96,258.96,258.96,258.96,435
12/04/2001,12:06,258.59,258.59,258.59,258.59,1285
12/04/2001,12:07,258.78,259.47,258.78,259.47,305
12/04/2001,12:08,259.19,259.51,259.19,259.33,131
12/04/2001,12:09,259.42,259.42,259.37,259.37,44
12/04/2001,12:13,259.28,259.28,259.28,259.28,22
12/04/2001,12:18,258.18,258.18,258.18,258.18,435
12/04/2001,12:21,258.18,258.55,258.18,258.55,2068
12/04/2001,12:22,259.28,259.28,259.24,259.24,283
12/04/2001,12:23,259.24,259.24,259.24,259.24,305
12/04/2001,12:27,258.45,258.45,258.45,258.45,2177
12/04/2001,12:33,258.13,258.13,258.13,258.13,457
12/04/2001,12:36,258.23,258.23,258.23,258.23,22
12/04/2001,12:37,258.27,258.27,258.27,258.27,653
12/04/2001,12:39,258.09,258.09,258.09,258.09,22
12/04/2001,12:40,257.49,257.49,257.49,257.49,22
12/04/2001,12:41,258.18,258.18,257.49,257.49,1176
12/04/2001,12:43,258.23,258.23,258.13,258.13,653
12/04/2001,12:44,258.59,258.59,258.59,258.59,218
12/04/2001,12:47,258.87,258.87,258.87,258.87,87
12/04/2001,12:48,258.78,258.78,258.78,258.78,22
12/04/2001,12:49,258.68,258.68,258.68,258.68,87
12/04/2001,12:52,258.68,258.68,258.68,258.68,22
12/04/2001,12:55,258.68,258.68,258.68,258.68,218
12/04/2001,12:57,258.59,258.59,258.59,258.59,218
12/04/2001,12:58,258.59,258.59,258.59,258.59,218
12/04/2001,13:09,260.43,260.43,260.43,260.43,22
12/04/2001,13:10,260.66,260.66,260.66,260.66,22
12/04/2001,13:11,260.66,260.66,260.66,260.66,174
12/04/2001,13:12,260.43,260.43,260.43,260.43,10886
12/04/2001,13:14,259.97,259.97,259.97,259.97,435
12/04/2001,13:15,260.48,260.48,260.48,260.48,218
12/04/2001,13:16,260.71,260.71,260.71,260.71,22
12/04/2001,13:18,260.84,260.84,260.84,260.84,218
12/04/2001,13:19,260.89,260.89,260.89,260.89,65
12/04/2001,13:20,260.2,260.2,260.2,260.2,435
12/04/2001,13:21,260.2,260.2,259.79,259.79,435
12/04/2001,13:22,260.15,260.15,260.15,260.15,22
12/04/2001,13:23,260.29,260.29,260.29,260.29,1067
12/04/2001,13:24,260.43,260.43,259.97,259.97,218
12/04/2001,13:25,260.57,260.57,260.57,260.57,653
12/04/2001,13:27,260.93,260.93,260.93,260.93,218
12/04/2001,13:29,261.49,261.49,261.49,261.49,109
12/04/2001,13:33,260.71,260.71,260.71,260.71,22
12/04/2001,13:46,261.07,261.07,261.07,261.07,44
12/04/2001,13:50,261.58,261.58,261.58,261.58,2678
12/04/2001,13:51,261.72,261.72,261.72,261.72,218
12/04/2001,13:52,261.35,261.58,261.35,261.58,261
12/04/2001,13:53,261.67,261.67,261.03,261.03,239
12/04/2001,13:56,261.76,261.76,261.76,261.76,435
12/04/2001,13:57,261.72,261.72,261.72,261.72,218
12/04/2001,13:58,261.81,262.27,261.81,262.27,2177
12/04/2001,14:01,262.45,262.5,262.45,262.5,218
12/04/2001,14:03,261.72,261.72,261.72,261.72,327
12/04/2001,14:06,262.36,262.45,262.36,262.45,131
12/04/2001,14:16,262.27,262.27,261.62,261.62,501
12/04/2001,14:17,261.58,261.58,261.58,261.58,435
12/04/2001,14:19,262.04,262.04,262.04,262.04,1089
12/04/2001,14:20,262.04,262.04,262.04,262.04,218
12/04/2001,14:21,262.27,262.27,262.27,262.27,544
12/04/2001,14:25,261.81,262.04,261.81,262.04,1089
12/04/2001,14:26,261.81,261.81,261.81,261.81,218
12/04/2001,14:28,261.44,261.44,261.44,261.44,22
12/04/2001,14:32,262.73,262.73,262.73,262.73,22
12/04/2001,14:33,262.91,262.91,262.91,262.91,131
12/04/2001,14:36,262.96,262.96,262.96,262.96,1742
12/04/2001,14:38,263.19,263.19,263.19,263.19,653
12/04/2001,14:40,263.14,263.14,263.14,263.14,22
12/04/2001,14:42,263.19,263.19,263.19,263.19,653
12/04/2001,14:44,262.96,262.96,262.96,262.96,44
12/04/2001,14:47,263.28,263.28,263.28,263.28,218
12/04/2001,14:48,263.28,263.28,263.28,263.28,218
12/04/2001,14:50,263.64,263.64,263.64,263.64,218
12/04/2001,14:53,263.6,263.6,263.19,263.19,1633
12/04/2001,14:54,263.37,263.37,263.37,263.37,44
12/04/2001,14:56,263.42,263.42,263.42,263.42,5443
12/04/2001,15:00,264.06,264.06,264.06,264.06,22
12/04/2001,15:01,263.87,263.87,263.87,263.87,152
12/04/2001,15:02,263.14,263.14,263.05,263.05,218
12/04/2001,15:04,263.6,263.6,263.6,263.6,370
12/04/2001,15:06,264.01,264.01,264.01,264.01,44
12/04/2001,15:07,263.83,263.83,263.83,263.83,44
12/04/2001,15:11,264.06,264.06,264.06,264.06,22
12/04/2001,15:12,263.37,263.37,263.37,263.37,44
12/04/2001,15:16,263.37,263.37,263.37,263.37,44
12/04/2001,15:18,263.14,263.14,263.14,263.14,22
12/04/2001,15:20,263.19,263.19,263.19,263.19,218
12/04/2001,15:21,262.77,262.77,262.77,262.77,544
12/04/2001,15:22,262.77,262.77,262.59,262.59,10450
12/04/2001,15:25,262.13,262.13,262.13,262.13,87
12/04/2001,15:26,262.77,262.77,262.77,262.77,544
12/04/2001,15:29,262.77,262.77,262.77,262.77,218
12/04/2001,15:31,263.14,263.14,263.14,263.14,22
12/04/2001,15:34,263.64,263.64,263.64,263.64,218
12/04/2001,15:36,263.97,263.97,263.97,263.97,218
12/04/2001,15:37,264.1,264.1,264.1,264.1,1524
12/04/2001,15:40,264.29,264.29,264.29,264.29,218
12/04/2001,15:42,264.29,264.29,264.29,264.29,22
12/04/2001,15:44,264.1,264.79,264.1,264.79,196
12/04/2001,15:45,264.56,264.56,264.56,264.56,283
12/04/2001,15:47,264.24,264.24,264.24,264.24,22
12/04/2001,15:48,264.52,264.52,264.52,264.52,109
12/04/2001,15:49,264.2,264.2,264.2,264.2,2199
12/04/2001,15:50,264.56,265.11,264.56,265.11,2351
12/04/2001,15:52,263.83,264.29,263.83,264.24,479
12/04/2001,15:53,264.29,264.29,264.29,264.29,435
12/04/2001,15:54,264.24,264.52,264.1,264.52,2221
12/04/2001,15:55,264.52,264.52,264.52,264.52,22
12/04/2001,15:56,264.56,265.25,264.56,265.25,2134
12/04/2001,15:57,265.25,265.25,265.25,265.25,9188
12/04/2001,15:59,265.25,265.25,265.25,265.25,3266
12/05/2001,09:37,269.88,272.41,269.88,272.41,4506
12/05/2001,09:38,272.41,272.41,272.41,272.41,218
12/05/2001,09:39,272.87,273.24,272.18,272.32,2460
12/05/2001,09:40,273.24,273.24,272.73,272.73,1916
12/05/2001,09:41,272.41,273.24,272.41,273.24,11385
12/05/2001,09:42,273.33,274.48,273.33,274.48,3287
12/05/2001,09:43,273.42,273.88,273.42,273.88,3287
12/05/2001,09:44,274.06,274.43,273.97,274.02,718
12/05/2001,09:45,274.43,274.57,274.02,274.43,2024
12/05/2001,09:46,274.71,274.71,274.71,274.71,697
12/05/2001,09:47,275.58,275.58,274.8,274.89,566
12/05/2001,09:48,274.61,274.89,274.61,274.89,1197
12/05/2001,09:49,275.44,275.44,275.44,275.44,87
12/05/2001,09:50,275.17,275.35,275.17,275.35,3287
12/05/2001,09:51,275.07,275.26,275.07,275.17,1567
12/05/2001,09:52,275.21,275.26,274.71,274.71,131
12/05/2001,09:53,274.61,275.72,274.61,275.63,2547
12/05/2001,09:54,275.44,275.63,275.44,275.63,392
12/05/2001,09:55,276.54,276.54,275.63,276.54,4245
12/05/2001,09:56,276.45,276.45,276.45,276.45,1088
12/05/2001,09:57,276.77,276.77,276.77,276.77,65
12/05/2001,09:58,276.27,276.54,275.81,275.81,1154
12/05/2001,09:59,276.22,276.31,275.72,276.31,1284
12/05/2001,10:00,276.31,276.77,276.04,276.45,2068
12/05/2001,10:01,276.5,276.77,276.22,276.31,5747
12/05/2001,10:02,276.91,277.19,276.91,277.19,370
12/05/2001,10:03,277.69,277.69,277.28,277.28,6313
12/05/2001,10:04,278.29,278.29,278.29,278.29,435
12/05/2001,10:05,277.69,278.2,277.65,277.83,805
12/05/2001,10:06,278.38,278.38,277.69,277.78,10993
12/05/2001,10:07,277.92,278.11,277.28,278.11,1263
12/05/2001,10:08,277.46,277.92,277.46,277.92,7684
12/05/2001,10:09,277.92,277.92,277.1,277.1,4419
12/05/2001,10:10,277.1,277.92,277,277,914
12/05/2001,10:11,277.05,277.28,277,277.05,10950
12/05/2001,10:12,277.42,277.42,276.96,276.96,2416
12/05/2001,10:13,277.42,277.42,276.64,276.64,14716
12/05/2001,10:14,276.68,276.68,275.76,275.76,5137
12/05/2001,10:15,275.07,275.99,275.03,275.17,5007
12/05/2001,10:16,275.17,275.17,274.48,274.48,4158
12/05/2001,10:17,274.16,274.94,274.16,274.94,4506
12/05/2001,10:18,275.17,275.17,273.83,274.48,914
12/05/2001,10:19,274.71,274.89,274.48,274.48,11712
12/05/2001,10:21,274.34,274.94,274.29,274.29,2438
12/05/2001,10:22,273.7,273.7,273.28,273.56,35309
12/05/2001,10:23,273.56,273.56,273.56,273.56,2177
12/05/2001,10:24,273.97,274.02,273.42,274.02,8795
12/05/2001,10:25,273.97,274.29,273.97,274.02,11407
12/05/2001,10:26,274.61,274.94,274.57,274.89,1350
12/05/2001,10:27,274.71,275.07,274.71,275.07,1654
12/05/2001,10:28,274.94,275.4,274.71,275.35,19352
12/05/2001,10:30,275.35,275.35,275.35,275.35,22
12/05/2001,10:34,273.42,273.42,273.42,273.42,2177
12/05/2001,10:37,274.52,274.52,274.52,274.52,914
12/05/2001,10:38,273.42,273.83,273.42,273.83,239
12/05/2001,10:39,274.38,274.38,273.33,273.33,4136
12/05/2001,10:41,272.41,272.41,272.41,272.41,435
12/05/2001,10:42,272.09,272.96,272.09,272.96,2242
12/05/2001,10:43,273.1,273.1,273.1,273.1,44
12/05/2001,10:44,272.41,272.41,272.41,272.41,1088
12/05/2001,10:45,272.09,272.87,272.04,272.87,2220
12/05/2001,10:48,273.01,273.01,273.01,273.01,65
12/05/2001,10:49,273.33,273.33,273.33,273.33,1110
12/05/2001,10:50,273.79,273.79,273.79,273.79,22
12/05/2001,10:51,273.93,273.93,273.93,273.93,109
12/05/2001,10:52,273.97,274.16,273.93,274.16,4789
12/05/2001,10:53,274.75,274.75,274.75,274.75,218
12/05/2001,10:54,275.17,275.17,274.25,274.25,544
12/05/2001,10:55,275.4,275.58,275.21,275.21,5660
12/05/2001,10:56,275.12,275.63,275.12,275.63,2395
12/05/2001,10:57,275.58,275.58,275.58,275.58,5442
12/05/2001,10:59,275.12,275.12,275.12,275.12,218
12/05/2001,11:00,275.12,275.12,274.43,274.43,675
12/05/2001,11:01,274.89,274.89,274.89,274.89,5660
12/05/2001,11:03,275.63,275.63,275.26,275.63,109
12/05/2001,11:04,275.63,275.63,275.63,275.63,2503
12/05/2001,11:09,275.67,275.67,275.67,275.67,1088
12/05/2001,11:10,275.63,275.63,275.63,275.63,435
12/05/2001,11:11,275.63,275.63,275.63,275.63,305
12/05/2001,11:12,275.9,275.9,275.9,275.9,218
12/05/2001,11:13,275.63,276.27,275.63,276.27,327
12/05/2001,11:15,275.44,275.44,275.44,275.44,109
12/05/2001,11:19,275.12,275.12,275.12,275.12,109
12/05/2001,11:20,275.21,275.21,275.17,275.17,131
12/05/2001,11:22,274.98,275.17,274.98,275.17,109
12/05/2001,11:23,275.63,275.63,275.63,275.63,1088
12/05/2001,11:24,275.63,275.63,275.03,275.03,1219
12/05/2001,11:26,275.21,275.21,275.21,275.21,44
12/05/2001,11:29,275.17,275.17,275.17,275.17,218
12/05/2001,11:31,274.71,275.03,274.71,275.03,152
12/05/2001,11:35,275.03,275.03,275.03,275.03,87
12/05/2001,11:38,275.63,275.63,275.26,275.26,1197
12/05/2001,11:39,275.3,275.76,275.21,275.76,2612
12/05/2001,11:40,275.63,275.63,275.63,275.63,1088
12/05/2001,11:43,276.08,276.08,276.08,276.08,44
12/05/2001,11:44,275.76,275.76,275.76,275.76,22
12/05/2001,11:47,275.76,275.76,275.76,275.76,131
12/05/2001,11:50,275.81,275.81,275.81,275.81,22
12/05/2001,11:51,275.81,275.81,275.81,275.81,109
12/05/2001,11:58,276.22,276.54,276.22,276.54,740
12/05/2001,11:59,276.54,276.64,276.54,276.59,566
12/05/2001,12:01,276.77,276.77,276.77,276.77,109
12/05/2001,12:02,276.68,276.68,276.68,276.68,218
12/05/2001,12:03,276.77,277.05,276.77,277.05,544
12/05/2001,12:04,277.19,277.23,277.1,277.23,2199
12/05/2001,12:06,276.54,276.54,276.54,276.54,109
12/05/2001,12:07,277.05,277.05,277.05,277.05,2177
12/05/2001,12:08,277.23,277.23,277.23,277.23,22
12/05/2001,12:09,277.23,277.23,277.23,277.23,435
12/05/2001,12:10,276.82,276.82,276.82,276.82,44
12/05/2001,12:12,276.87,277.14,276.87,276.87,239
12/05/2001,12:13,277.19,277.19,276.96,276.96,218
12/05/2001,12:18,277.42,277.46,277.42,277.46,871
12/05/2001,12:19,277.46,277.46,277.1,277.1,131
12/05/2001,12:21,277.19,277.19,277.19,277.19,65
12/05/2001,12:22,276.22,276.22,276.22,276.22,109
12/05/2001,12:23,276.77,276.77,276.77,276.77,109
12/05/2001,12:31,277.37,277.37,277.37,277.37,109
12/05/2001,12:32,276.64,276.64,276.64,276.64,22
12/05/2001,12:33,277.05,277.05,277.05,277.05,22
12/05/2001,12:39,276.73,276.77,276.73,276.77,457
12/05/2001,12:40,276.73,276.73,276.68,276.68,762
12/05/2001,12:43,276.31,276.31,276.31,276.31,22
12/05/2001,12:44,276.18,276.18,276.18,276.18,174
12/05/2001,12:45,276.18,276.18,276.18,276.18,131
12/05/2001,12:47,275.85,275.85,275.85,275.85,109
12/05/2001,12:49,275.21,275.21,275.21,275.21,44
12/05/2001,12:51,275.4,275.4,275.17,275.17,5595
12/05/2001,12:55,275.81,275.81,275.76,275.76,457
12/05/2001,12:56,275.63,275.63,275.63,275.63,1741
12/05/2001,12:57,275.63,275.63,275.63,275.63,327
12/05/2001,12:59,275.4,275.4,275.4,275.4,218
12/05/2001,13:02,275.58,275.63,275.58,275.63,44
12/05/2001,13:03,275.53,275.53,275.53,275.53,435
12/05/2001,13:04,275.17,275.17,275.17,275.17,218
12/05/2001,13:06,274.71,274.71,274.71,274.71,871
12/05/2001,13:07,274.29,274.29,274.29,274.29,22
12/05/2001,13:09,274.34,274.34,274.34,274.34,44
12/05/2001,13:11,274.43,274.43,274.43,274.43,22
12/05/2001,13:12,275.12,275.12,275.12,275.12,22
12/05/2001,13:13,275.12,275.12,275.12,275.12,239
12/05/2001,13:14,275.26,275.26,275.26,275.26,218
12/05/2001,13:15,275.12,275.12,275.12,275.12,65
12/05/2001,13:16,274.38,274.71,274.38,274.71,109
12/05/2001,13:23,274.84,274.84,274.8,274.8,435
12/05/2001,13:30,274.38,274.94,274.38,274.94,65
12/05/2001,13:31,274.34,274.34,274.29,274.29,152
12/05/2001,13:32,274.29,274.29,274.29,274.29,109
12/05/2001,13:33,274.29,274.29,274.29,274.29,87
12/05/2001,13:36,274.29,274.29,274.25,274.25,936
12/05/2001,13:38,274.02,274.02,274.02,274.02,109
12/05/2001,13:42,273.56,273.56,273.56,273.56,1088
12/05/2001,13:43,273.56,273.56,273.33,273.33,8707
12/05/2001,13:44,273.19,273.33,273.1,273.1,4811
12/05/2001,13:45,272.91,272.91,272.91,272.91,22
12/05/2001,13:48,273.1,273.1,273.1,273.1,65
12/05/2001,13:49,272.73,272.73,272.73,272.73,1132
12/05/2001,13:57,272.73,272.73,272.73,272.73,22
12/05/2001,13:58,272.46,272.46,272.46,272.46,22
12/05/2001,14:00,273.28,273.33,273.28,273.28,5029
12/05/2001,14:01,274.8,274.8,274.8,274.8,544
12/05/2001,14:04,273.33,273.33,272.91,272.91,2612
12/05/2001,14:05,272.91,272.91,272.87,272.87,1306
12/05/2001,14:06,272.18,272.18,272.18,272.18,3265
12/05/2001,14:07,272.18,272.87,272.18,272.23,6748
12/05/2001,14:08,272.23,272.23,272.23,272.23,109
12/05/2001,14:09,272.27,272.64,272.27,272.64,2220
12/05/2001,14:10,272.27,272.27,272.27,272.27,1959
12/05/2001,14:11,272.87,272.91,272.82,272.91,4441
12/05/2001,14:14,273.33,273.93,273.33,273.93,1589
12/05/2001,14:16,273.93,273.93,273.88,273.88,218
12/05/2001,14:17,273.93,273.93,273.56,273.56,2329
12/05/2001,14:19,273.37,273.37,273.37,273.37,22
12/05/2001,14:21,273.79,273.79,273.79,273.79,218
12/05/2001,14:24,274.2,274.2,274.2,274.2,65
12/05/2001,14:28,273.47,273.47,273.37,273.37,65
12/05/2001,14:34,273.79,274.02,273.79,274.02,435
12/05/2001,14:36,274.29,274.29,274.29,274.29,1088
12/05/2001,14:39,274.48,274.48,274.48,274.48,218
12/05/2001,14:40,274.16,274.16,274.16,274.16,3265
12/05/2001,14:45,274.2,274.2,274.2,274.2,827
12/05/2001,14:46,274.71,274.71,274.71,274.71,2177
12/05/2001,14:47,274.48,274.48,274.48,274.48,435
12/05/2001,14:48,274.57,274.57,274.57,274.57,2177
12/05/2001,14:49,274.71,274.71,274.71,274.71,218
12/05/2001,14:50,275.07,275.07,275.07,275.07,44
12/05/2001,14:51,275.17,275.21,274.75,275.21,2634
12/05/2001,14:52,275.35,275.58,275.35,275.58,1088
12/05/2001,14:53,275.58,275.58,275.58,275.58,435
12/05/2001,14:54,275.63,276.08,275.63,276.08,305
12/05/2001,14:56,276.04,276.04,276.04,276.04,22
12/05/2001,14:57,275.63,275.63,275.63,275.63,22
12/05/2001,14:58,275.49,275.53,275.49,275.53,131
12/05/2001,15:00,275.44,275.53,275.26,275.26,1088
12/05/2001,15:01,274.71,274.71,274.71,274.71,2177
12/05/2001,15:03,275.3,275.3,275.3,275.3,174
12/05/2001,15:08,274.98,274.98,274.98,274.98,435
12/05/2001,15:09,274.38,274.38,274.34,274.34,87
12/05/2001,15:10,275.12,275.12,275.12,275.12,22
12/05/2001,15:13,274.06,274.06,274.06,274.06,22
12/05/2001,15:15,274.71,274.71,274.71,274.71,109
12/05/2001,15:16,274.48,274.48,274.48,274.48,65
12/05/2001,15:19,274.71,274.71,274.71,274.71,22
12/05/2001,15:20,274.71,274.71,274.71,274.71,22
12/05/2001,15:21,275.53,275.53,275.53,275.53,65
12/05/2001,15:24,275.53,275.53,275.53,275.53,22
12/05/2001,15:26,275.03,275.03,275.03,275.03,1524
12/05/2001,15:30,275.63,275.63,275.63,275.63,1241
12/05/2001,15:34,275.63,275.63,275.63,275.63,2177
12/05/2001,15:35,275.63,275.63,275.63,275.63,1088
12/05/2001,15:36,275.07,275.07,275.07,275.07,44
12/05/2001,15:38,276.13,276.13,276.13,276.13,435
12/05/2001,15:39,275.72,275.72,275.72,275.72,22
12/05/2001,15:40,275.72,275.72,275.72,275.72,22
12/05/2001,15:43,275.63,275.63,275.63,275.63,4354
12/05/2001,15:45,275.12,275.49,275.12,275.49,196
12/05/2001,15:46,275.12,275.12,275.12,275.12,4354
12/05/2001,15:47,275.07,275.35,275.07,275.35,283
12/05/2001,15:51,275.07,275.07,275.07,275.07,22
12/05/2001,15:52,274.89,274.89,274.89,274.89,109
12/05/2001,15:53,274.84,274.84,274.84,274.84,87
12/05/2001,15:57,274.48,274.48,274.48,274.48,435
12/05/2001,15:58,274.71,275.17,274.71,275.17,152
12/05/2001,15:59,275.17,275.17,275.17,275.17,44
12/06/2001,09:39,272.87,272.87,271.03,271.03,2286
12/06/2001,09:40,273.33,273.33,271.03,271.35,762
12/06/2001,09:41,271.17,271.17,271.17,271.17,218
12/06/2001,09:42,272.87,272.87,272.87,272.87,1088
12/06/2001,09:43,271.67,272.09,271.67,272.09,348
12/06/2001,09:44,272.04,272.04,271.31,271.31,544
12/06/2001,09:45,271.08,271.08,271.03,271.03,479
12/06/2001,09:46,270.48,271.08,270.43,270.43,2068
12/06/2001,09:47,270.39,270.8,270.34,270.8,414
12/06/2001,09:50,271.31,271.49,271.31,271.49,501
12/06/2001,09:51,271.54,271.54,270.99,270.99,1132
12/06/2001,09:52,270.99,270.99,270.89,270.89,1415
12/06/2001,09:53,270.34,270.34,270.16,270.16,980
12/06/2001,09:54,270.16,270.16,270.07,270.07,1088
12/06/2001,09:55,270.07,270.11,269.75,269.75,283
12/06/2001,10:00,269.19,269.19,269.19,269.19,2068
12/06/2001,10:01,268.78,268.78,268.78,268.78,22
12/06/2001,10:02,269.33,269.33,269.33,269.33,435
12/06/2001,10:03,268.73,268.73,268.73,268.73,109
12/06/2001,10:04,268.14,268.14,267.95,267.95,457
12/06/2001,10:05,268.14,268.14,267.45,267.45,457
12/06/2001,10:06,267.49,267.95,267.49,267.95,479
12/06/2001,10:07,267.59,267.59,267.59,267.59,109
12/06/2001,10:08,267.59,267.59,267.59,267.59,109
12/06/2001,10:09,267.82,267.82,266.44,266.44,392
12/06/2001,10:10,266.53,266.53,266.44,266.44,3940
12/06/2001,10:11,266.02,266.02,266.02,266.02,44
12/06/2001,10:12,266.53,266.53,266.53,266.53,22
12/06/2001,10:13,266.62,266.62,266.62,266.62,762
12/06/2001,10:14,266.62,266.9,266.62,266.9,1197
12/06/2001,10:15,266.9,267.77,266.9,266.9,2830
12/06/2001,10:16,267.82,268.41,267.59,267.59,5290
12/06/2001,10:17,268.46,268.46,268.05,268.05,5507
12/06/2001,10:18,268.41,268.41,268.41,268.41,44
12/06/2001,10:25,269.19,269.19,269.19,269.19,21769
12/06/2001,10:27,269.19,269.75,269.19,269.75,457
12/06/2001,10:28,268.96,269.42,268.73,268.73,2460
12/06/2001,10:29,268.73,268.73,268.5,268.6,348
12/06/2001,10:32,268.92,268.92,268.92,268.92,109
12/06/2001,10:33,268.96,268.96,268.96,268.96,327
12/06/2001,10:37,269.15,269.15,269.15,269.15,65
12/06/2001,10:40,268.14,268.14,267.82,267.82,1088
12/06/2001,10:47,268.41,269.1,268.41,269.1,348
12/06/2001,10:51,269.42,269.42,269.42,269.42,8011
12/06/2001,10:54,269.61,270.25,269.61,270.25,131
12/06/2001,10:58,269.75,269.75,269.75,269.75,44
12/06/2001,10:59,270.3,270.3,270.3,270.3,10884
12/06/2001,11:00,270.43,270.43,270.43,270.43,109
12/06/2001,11:01,270.8,270.8,270.8,270.8,871
12/06/2001,11:03,271.54,271.54,271.54,271.54,871
12/06/2001,11:04,271.4,271.4,271.4,271.4,22
12/06/2001,11:05,271.54,271.54,271.54,271.54,44
12/06/2001,11:06,271.54,271.54,271.54,271.54,218
12/06/2001,11:07,271.12,271.12,271.08,271.08,2177
12/06/2001,11:09,272.32,272.32,272.32,272.32,871
12/06/2001,11:15,271.03,271.03,271.03,271.03,653
12/06/2001,11:16,271.26,271.26,271.26,271.26,22
12/06/2001,11:17,271.31,271.31,270.89,270.94,283
12/06/2001,11:22,271.03,271.03,271.03,271.03,22
12/06/2001,11:28,269.88,269.88,269.88,269.88,218
12/06/2001,11:29,269.61,269.61,269.61,269.61,44
12/06/2001,11:33,270.39,270.39,270.16,270.16,414
12/06/2001,11:34,270.43,270.76,270.43,270.76,87
12/06/2001,11:37,270.62,270.62,270.62,270.62,87
12/06/2001,11:39,270.57,270.57,270.57,270.57,44
12/06/2001,11:41,269.93,269.93,269.93,269.93,65
12/06/2001,11:44,269.7,269.7,269.65,269.65,174
12/06/2001,11:46,269.75,269.75,269.75,269.75,44
12/06/2001,11:48,270.57,270.57,270.57,270.57,218
12/06/2001,11:50,270.99,270.99,270.99,270.99,22
12/06/2001,11:52,270.94,270.94,270.94,270.94,22
12/06/2001,12:08,270.11,270.11,269.84,269.84,239
12/06/2001,12:13,270.57,270.57,270.57,270.57,22
12/06/2001,12:15,270.11,270.11,270.11,270.11,22
12/06/2001,12:17,270.11,270.62,270.11,270.62,44
12/06/2001,12:18,270.11,270.11,270.11,270.11,22
12/06/2001,12:19,269.93,269.93,269.93,269.93,218
12/06/2001,12:23,270.02,270.02,270.02,270.02,65
12/06/2001,12:24,269.38,269.38,269.38,269.38,22
12/06/2001,12:35,270.02,270.02,270.02,270.02,44
12/06/2001,12:39,269.88,269.88,269.88,269.88,218
12/06/2001,12:40,269.88,269.88,269.65,269.65,65
12/06/2001,12:41,269.88,269.88,269.88,269.88,44
12/06/2001,12:46,270.07,270.07,270.07,270.07,87
12/06/2001,12:57,270.43,270.43,270.43,270.43,218
12/06/2001,13:00,270.53,270.53,270.53,270.53,218
12/06/2001,13:03,269.47,269.47,269.47,269.47,653
12/06/2001,13:04,269.24,269.24,269.24,269.24,435
12/06/2001,13:05,269.19,269.19,269.19,269.19,22
12/06/2001,13:07,268.73,268.73,268.73,268.73,3265
12/06/2001,13:08,268.69,268.69,268.69,268.69,871
12/06/2001,13:11,268.5,268.5,268.5,268.5,435
12/06/2001,13:12,268.55,268.92,268.55,268.92,131
12/06/2001,13:13,268.78,268.78,268.78,268.78,327
12/06/2001,13:19,268.55,268.83,268.55,268.83,65
12/06/2001,13:20,268.5,268.5,268.5,268.5,44
12/06/2001,13:22,268.92,268.92,268.92,268.92,327
12/06/2001,13:30,267.77,267.77,267.77,267.77,435
12/06/2001,13:31,267.59,267.59,267.59,267.59,740
12/06/2001,13:33,268.05,268.05,268.05,268.05,435
12/06/2001,13:34,268.05,268.05,268.05,268.05,1959
12/06/2001,13:35,268.23,268.23,268.23,268.23,218
12/06/2001,13:36,268.55,268.55,267.72,267.72,1154
12/06/2001,13:37,267.63,267.63,267.63,267.63,44
12/06/2001,13:40,267.63,267.63,267.4,267.4,152
12/06/2001,13:41,267.36,267.36,267.36,267.36,22
12/06/2001,13:43,267.95,267.95,267.95,267.95,131
12/06/2001,13:44,269.33,269.38,269.15,269.15,3156
12/06/2001,13:46,267.49,267.49,267.49,267.49,44
12/06/2001,13:52,268.73,268.73,268.73,268.73,44
12/06/2001,13:55,268.05,268.05,268.05,268.05,65
12/06/2001,13:57,268,268,268,268,44
12/06/2001,14:00,268.55,268.55,268.55,268.55,44
12/06/2001,14:01,268.32,268.32,268.32,268.32,327
12/06/2001,14:03,267.77,268.23,267.77,268.23,762
12/06/2001,14:06,267.59,267.59,267.45,267.45,544
12/06/2001,14:07,267.36,267.36,267.36,267.36,196
12/06/2001,14:08,267.36,267.36,267.36,267.36,218
12/06/2001,14:13,267.95,267.95,267.95,267.95,435
12/06/2001,14:20,267.4,267.4,267.4,267.4,435
12/06/2001,14:22,267.13,267.13,267.13,267.13,327
12/06/2001,14:23,267.13,267.13,267.08,267.08,871
12/06/2001,14:24,267.08,267.08,267.08,267.08,435
12/06/2001,14:25,266.85,266.9,266.76,266.76,6988
12/06/2001,14:26,266.9,266.9,266.9,266.9,762
12/06/2001,14:27,266.9,266.9,266.9,266.9,435
12/06/2001,14:28,266.76,267.03,266.76,267.03,4027
12/06/2001,14:33,266.71,266.71,266.21,266.21,653
12/06/2001,14:36,267.08,267.08,267.08,267.08,22
12/06/2001,14:42,266.9,266.9,266.9,266.9,174
12/06/2001,14:43,266.9,266.9,266.9,266.9,2438
12/06/2001,14:46,267.36,267.36,267.36,267.36,435
12/06/2001,14:48,267.49,267.49,267.49,267.49,1088
12/06/2001,14:54,266.58,266.58,266.58,266.58,4354
12/06/2001,14:56,266.25,266.25,266.21,266.21,3091
12/06/2001,14:57,266.39,266.39,266.39,266.39,653
12/06/2001,14:58,266.21,266.21,266.21,266.21,4354
12/06/2001,14:59,266.07,266.07,266.07,266.07,2177
12/06/2001,15:00,266.07,266.21,266.07,266.21,152
12/06/2001,15:01,266.16,266.16,266.16,266.16,4354
12/06/2001,15:02,266.21,266.21,266.21,266.21,3265
12/06/2001,15:03,266.21,266.21,266.21,266.21,1088
12/06/2001,15:04,266.44,266.81,266.25,266.81,3788
12/06/2001,15:05,266.58,266.81,266.53,266.67,4158
12/06/2001,15:06,266.07,266.07,266.07,266.07,4354
12/06/2001,15:07,266.3,266.3,266.12,266.25,653
12/06/2001,15:08,266.21,266.21,266.07,266.07,4571
12/06/2001,15:09,266.21,266.21,266.21,266.21,435
12/06/2001,15:10,266.44,266.44,266.44,266.44,1741
12/06/2001,15:11,266.44,266.44,266.35,266.35,1023
12/06/2001,15:12,266.39,266.39,266.39,266.39,218
12/06/2001,15:13,266.02,266.02,266.02,266.02,239
12/06/2001,15:14,265.98,265.98,265.75,265.75,435
12/06/2001,15:15,265.34,265.34,265.34,265.34,1524
12/06/2001,15:16,265.29,265.29,265.29,265.29,6531
12/06/2001,15:17,265.38,265.38,265.29,265.29,4571
12/06/2001,15:18,265.06,265.61,265.06,265.61,2003
12/06/2001,15:19,265.7,265.7,265.7,265.7,653
12/06/2001,15:21,265.98,265.98,265.93,265.98,871
12/06/2001,15:23,265.56,265.56,265.56,265.56,44
12/06/2001,15:24,265.52,265.52,265.52,265.52,435
12/06/2001,15:25,265.7,265.7,265.7,265.7,22
12/06/2001,15:27,265.29,265.29,265.29,265.29,327
12/06/2001,15:28,265.11,265.11,265.11,265.11,218
12/06/2001,15:30,264.69,264.69,264.69,264.69,653
12/06/2001,15:31,264.6,265.2,264.6,265.2,4136
12/06/2001,15:34,264.6,264.6,264.51,264.51,2199
12/06/2001,15:35,264.6,264.65,264.6,264.6,2416
12/06/2001,15:36,264.6,264.6,264.14,264.14,4724
12/06/2001,15:37,264.14,264.14,264.14,264.14,8163
12/06/2001,15:38,264.05,264.05,263.22,263.27,2873
12/06/2001,15:39,263.31,263.96,263.31,263.31,1328
12/06/2001,15:41,263.41,263.41,263.41,263.41,109
12/06/2001,15:42,264.09,264.09,263.41,263.41,653
12/06/2001,15:43,264.23,264.51,264.23,264.51,1850
12/06/2001,15:45,264.6,264.6,264.6,264.6,435
12/06/2001,15:46,264.78,264.78,264.78,264.78,1633
12/06/2001,15:47,265.06,265.06,264.78,264.78,1415
12/06/2001,15:48,265.06,265.06,265.06,265.06,22
12/06/2001,15:51,265.11,265.29,265.11,265.29,4354
12/06/2001,15:52,264.74,264.74,264.74,264.74,1263
12/06/2001,15:53,265.47,265.47,265.47,265.47,22
12/06/2001,15:56,264.88,265.24,264.88,265.24,3701
12/06/2001,15:58,264.37,264.37,264.28,264.28,87
12/06/2001,15:59,264.32,264.32,264.32,264.32,218
12/07/2001,09:38,261.84,261.84,261.84,261.84,2046
12/07/2001,09:40,261.98,261.98,261.15,261.15,109
12/07/2001,09:42,261.84,261.84,261.84,261.84,327
12/07/2001,09:46,259.96,260.05,259.96,260.05,653
12/07/2001,09:48,260.1,260.7,260.1,260.7,16827
12/07/2001,09:49,260.47,260.47,260.47,260.47,22
12/07/2001,09:50,260.47,260.47,260.47,260.47,218
12/07/2001,09:51,260.47,260.47,260.47,260.47,5442
12/07/2001,09:52,260.37,260.37,260.37,260.37,109
12/07/2001,09:53,260.01,260.01,260.01,260.01,1524
12/07/2001,09:54,259.64,259.64,259.64,259.64,5442
12/07/2001,09:55,260.24,260.24,260.24,260.24,5442
12/07/2001,09:56,259.64,259.64,259.64,259.64,435
12/07/2001,09:57,259.64,259.96,259.64,259.68,2873
12/07/2001,09:58,259.96,259.96,259.78,259.78,5660
12/07/2001,09:59,260.19,260.19,260.19,260.19,65
12/07/2001,10:00,260.24,260.24,259.64,259.64,5486
12/07/2001,10:01,260.6,260.6,260.6,260.6,1306
12/07/2001,10:02,260.7,261.02,260.7,261.02,65
12/07/2001,10:03,260.65,260.65,260.65,260.65,435
12/07/2001,10:04,260.65,260.7,260.65,260.7,6117
12/07/2001,10:06,259.32,259.32,259.32,259.32,653
12/07/2001,10:07,259.32,259.32,258.86,258.86,32131
12/07/2001,10:08,258.86,258.86,258.86,258.86,10884
12/07/2001,10:09,257.57,257.57,257.57,257.57,22
12/07/2001,10:10,258.63,258.63,258.63,258.63,7619
12/07/2001,10:11,259.18,259.18,258.77,258.77,392
12/07/2001,10:14,259.13,259.13,259.13,259.13,87
12/07/2001,10:15,259.32,259.32,259.32,259.32,2678
12/07/2001,10:16,260.14,260.14,260.14,260.14,435
12/07/2001,10:20,260.05,260.05,260.01,260.05,2503
12/07/2001,10:21,259.96,259.96,259.32,259.36,13736
12/07/2001,10:22,259.32,259.32,259.23,259.23,1088
12/07/2001,10:24,259.09,259.09,259.09,259.09,19701
12/07/2001,10:25,259.09,259.09,259.09,259.09,2177
12/07/2001,10:32,258.86,259.5,258.86,258.86,17458
12/07/2001,10:33,258.86,258.86,258.86,258.86,4354
12/07/2001,10:34,258.49,258.49,258.49,258.49,218
12/07/2001,10:38,259.04,259.04,259.04,259.04,22
12/07/2001,10:40,259.04,259.04,258.4,258.4,457
12/07/2001,10:41,258.21,258.21,258.21,258.21,653
12/07/2001,10:43,259.27,259.27,259.27,259.27,44
12/07/2001,10:46,258.63,258.63,258.63,258.63,1088
12/07/2001,10:49,258.63,258.63,258.63,258.63,457
12/07/2001,10:56,258.26,258.26,258.21,258.21,675
12/07/2001,10:58,257.76,257.76,257.53,257.53,675
12/07/2001,10:59,257.43,257.43,257.02,257.02,10275
12/07/2001,11:00,257.02,257.02,256.79,256.79,174
12/07/2001,11:01,257.16,257.16,257.16,257.16,131
12/07/2001,11:02,256.79,256.79,256.79,256.79,218
12/07/2001,11:07,256.56,257.2,256.56,257.2,3309
12/07/2001,11:08,257.2,257.2,256.61,256.61,1829
12/07/2001,11:09,257.2,257.2,256.61,257.02,109
12/07/2001,11:10,257.16,257.16,256.61,257.16,65
12/07/2001,11:12,256.61,256.65,256.56,256.65,1437
12/07/2001,11:13,256.79,256.79,256.79,256.79,327
12/07/2001,11:14,256.79,256.79,256.7,256.7,2503
12/07/2001,11:16,256.7,256.7,256.7,256.7,435
12/07/2001,11:21,256.7,257.02,256.7,257.02,239
12/07/2001,11:22,256.56,256.56,256.56,256.56,174
12/07/2001,11:23,256.61,256.61,256.61,256.61,435
12/07/2001,11:26,256.38,256.38,255.92,255.92,87
12/07/2001,11:27,255.5,255.5,255.5,255.5,109
12/07/2001,11:28,255.5,255.5,255.5,255.5,1088
12/07/2001,11:29,255.32,255.32,255.32,255.32,44
12/07/2001,11:30,255.6,255.6,255.6,255.6,22
12/07/2001,11:31,255,255,254.95,254.95,653
12/07/2001,11:32,254.91,254.91,254.91,254.91,1741
12/07/2001,11:34,253.8,253.8,253.76,253.76,1088
12/07/2001,11:35,253.8,253.8,253.8,253.8,22
12/07/2001,11:37,253.85,253.85,253.85,253.85,22
12/07/2001,11:38,253.8,253.99,253.76,253.99,8729
12/07/2001,11:39,253.12,253.12,253.12,253.12,1088
12/07/2001,11:40,253.62,253.62,253.58,253.58,44
12/07/2001,11:41,253.02,253.12,253.02,253.12,239
12/07/2001,11:42,252.66,252.66,252.15,252.15,1154
12/07/2001,11:45,252.2,252.2,252.2,252.2,22
12/07/2001,11:47,251.46,251.46,251.46,251.46,1785
12/07/2001,11:48,251.51,251.51,251,251,893
12/07/2001,11:50,251.23,251.23,250.77,250.77,131
12/07/2001,11:51,250.77,250.82,249.99,249.99,2721
12/07/2001,11:54,249.67,249.67,249.67,249.67,152
12/07/2001,11:55,250.41,250.41,250.41,250.41,653
12/07/2001,11:56,250.82,250.82,250.82,250.82,1132
12/07/2001,11:57,250.86,251.14,250.82,251.14,3439
12/07/2001,11:58,251.14,251.37,250.82,251.37,2003
12/07/2001,12:00,251.46,251.51,251.46,251.51,697
12/07/2001,12:02,251.51,251.51,251.51,251.51,22
12/07/2001,12:04,251.74,251.74,251.69,251.69,1524
12/07/2001,12:05,251.69,251.69,250.64,250.64,1088
12/07/2001,12:06,251.42,251.42,251,251,479
12/07/2001,12:07,251,251,250.91,250.91,980
12/07/2001,12:10,250.22,250.22,250.22,250.22,22
12/07/2001,12:11,249.99,249.99,249.99,249.99,327
12/07/2001,12:12,250.36,250.36,250.36,250.36,697
12/07/2001,12:13,249.72,250.54,249.72,250.54,65
12/07/2001,12:14,250.13,250.13,250.13,250.13,44
12/07/2001,12:16,250.45,250.64,250.36,250.64,893
12/07/2001,12:18,251.51,251.51,251.51,251.51,65
12/07/2001,12:20,251.97,251.97,251.97,251.97,435
12/07/2001,12:21,251.97,252.2,251.97,252.2,109
12/07/2001,12:23,252.43,252.43,252.43,252.43,435
12/07/2001,12:24,252.93,252.93,252.93,252.93,588
12/07/2001,12:25,252.15,252.15,252.15,252.15,435
12/07/2001,12:26,252.01,252.61,252.01,252.61,893
12/07/2001,12:28,252.89,252.89,252.89,252.89,44
12/07/2001,12:29,252.89,252.89,252.84,252.84,239
12/07/2001,12:30,251.97,251.97,251.97,251.97,65
12/07/2001,12:31,251.92,251.92,251.92,251.92,435
12/07/2001,12:36,252.06,252.61,252.01,252.61,936
12/07/2001,12:37,252.61,252.61,252.61,252.61,435
12/07/2001,12:40,252.56,252.56,252.2,252.24,109
12/07/2001,12:41,252.11,252.11,252.11,252.11,435
12/07/2001,12:43,251.97,251.97,251.97,251.97,44
12/07/2001,12:44,252.61,252.61,252.61,252.61,65
12/07/2001,12:47,253.48,253.48,253.48,253.48,871
12/07/2001,12:49,254.03,254.03,253.8,253.8,2155
12/07/2001,12:51,254.17,254.17,253.8,253.8,218
12/07/2001,12:55,254.17,254.4,254.17,254.4,7837
12/07/2001,12:58,254.72,254.72,254.03,254.4,3962
12/07/2001,12:59,254.82,254.82,254.82,254.82,22
12/07/2001,13:00,255.23,255.23,255.23,255.23,805
12/07/2001,13:01,255.5,255.5,254.86,254.86,327
12/07/2001,13:04,254.54,255.41,254.54,255.41,370
12/07/2001,13:05,255.41,255.41,255.41,255.41,22
12/07/2001,13:06,255.46,255.6,254.86,255.6,5986
12/07/2001,13:09,255.73,255.73,255.73,255.73,435
12/07/2001,13:10,255.78,255.78,255.78,255.78,5442
12/07/2001,13:11,255.5,255.5,255.5,255.5,2721
12/07/2001,13:12,255.64,255.69,255.64,255.69,2786
12/07/2001,13:13,256.42,256.61,255.96,256.42,1741
12/07/2001,13:14,256.61,256.74,256.61,256.74,1306
12/07/2001,13:15,257.11,257.2,257.11,257.2,544
12/07/2001,13:16,257.2,257.2,256.7,256.7,893
12/07/2001,13:17,257.16,257.2,257.16,257.2,2569
12/07/2001,13:18,257.25,257.71,257.25,257.71,370
12/07/2001,13:20,257.71,257.71,257.71,257.71,653
12/07/2001,13:21,257.71,257.71,257.71,257.71,1524
12/07/2001,13:22,257.71,257.71,257.71,257.71,435
12/07/2001,13:23,257.71,258.12,257.71,258.12,958
12/07/2001,13:25,258.17,258.17,258.08,258.17,1589
12/07/2001,13:27,258.17,258.17,258.17,258.17,87
12/07/2001,13:28,258.17,258.17,257.94,257.94,2699
12/07/2001,13:29,258.17,258.17,258.17,258.17,1088
12/07/2001,13:30,258.4,258.4,258.4,258.4,22
12/07/2001,13:31,258.4,258.63,258.4,258.63,675
12/07/2001,13:33,259.04,259.04,259.04,259.04,501
12/07/2001,13:34,258.44,258.44,258.44,258.44,544
12/07/2001,13:35,258.44,258.44,258.03,258.03,1459
12/07/2001,13:36,258.31,258.31,258.31,258.31,588
12/07/2001,13:37,257.39,257.71,257.39,257.71,414
12/07/2001,13:38,257.66,257.71,257.66,257.71,65
12/07/2001,13:39,257.43,257.43,257.43,257.43,218
12/07/2001,13:40,258.44,258.44,258.44,258.44,305
12/07/2001,13:43,257.62,257.62,257.62,257.62,22
12/07/2001,13:44,258.17,258.17,258.17,258.17,218
12/07/2001,13:47,258.12,258.12,258.12,258.12,22
12/07/2001,13:48,257.94,257.94,257.94,257.94,588
12/07/2001,13:49,257.89,257.89,257.89,257.89,22
12/07/2001,13:50,257.25,257.25,257.25,257.25,457
12/07/2001,13:51,257.25,257.25,257.25,257.25,435
12/07/2001,13:52,257.25,257.25,257.25,257.25,218
12/07/2001,13:55,256.93,256.93,256.93,256.93,327
12/07/2001,13:56,256.93,256.93,256.65,256.65,414
12/07/2001,13:59,256.88,256.88,256.88,256.88,22
12/07/2001,14:07,256.65,256.65,256.65,256.65,261
12/07/2001,14:10,256.01,256.01,255.78,255.78,871
12/07/2001,14:17,256.38,256.38,256.38,256.38,22
12/07/2001,14:23,257.25,257.25,257.25,257.25,44
12/07/2001,14:24,257.53,257.53,257.53,257.53,588
12/07/2001,14:26,256.74,256.79,256.74,256.79,239
12/07/2001,14:28,257.53,257.53,257.53,257.53,1088
12/07/2001,14:31,257.25,257.25,257.25,257.25,327
12/07/2001,14:36,257.62,257.62,257.62,257.62,588
12/07/2001,14:37,257.16,257.62,257.16,257.62,65
12/07/2001,14:38,257.07,257.07,256.56,256.56,305
12/07/2001,14:39,256.97,256.97,256.97,256.97,1088
12/07/2001,14:42,256.29,256.29,255.41,255.69,1546
12/07/2001,14:43,255.41,255.41,255.41,255.41,435
12/07/2001,14:44,256.01,256.01,256.01,256.01,22
12/07/2001,14:45,256.56,256.56,256.56,256.56,218
12/07/2001,14:48,255.64,255.64,255.64,255.64,44
12/07/2001,14:49,256.1,256.1,256.1,256.1,22
12/07/2001,14:58,256.93,256.93,256.93,256.93,653
12/07/2001,14:59,256.88,257.02,256.88,257.02,1850
12/07/2001,15:00,257.25,257.25,257.25,257.25,1088
12/07/2001,15:01,257.25,257.25,257.25,257.25,435
12/07/2001,15:03,258.03,258.03,258.03,258.03,653
12/07/2001,15:04,258.35,258.35,258.35,258.35,6531
12/07/2001,15:05,258.63,258.63,258.4,258.4,13061
12/07/2001,15:06,259,259,258.77,258.77,2395
12/07/2001,15:07,258.54,258.54,258.54,258.54,65
12/07/2001,15:08,258.77,258.77,258.4,258.77,501
12/07/2001,15:12,258.72,258.72,258.72,258.72,588
12/07/2001,15:14,258.86,258.86,258.17,258.17,65
12/07/2001,15:16,259.18,259.18,259.18,259.18,435
12/07/2001,15:22,259.04,259.04,259.04,259.04,22
12/07/2001,15:23,258.9,258.9,258.9,258.9,544
12/07/2001,15:24,258.9,258.9,258.4,258.4,4267
12/07/2001,15:25,258.26,258.4,258.26,258.4,2046
12/07/2001,15:26,257.66,257.76,257.66,257.76,544
12/07/2001,15:27,257.94,257.94,257.94,257.94,3265
12/07/2001,15:30,257.94,257.94,257.94,257.94,2460
12/07/2001,15:31,257.8,257.8,257.48,257.48,3265
12/07/2001,15:32,257.48,257.48,257.25,257.25,1524
12/07/2001,15:33,257.3,257.3,257.3,257.3,435
12/07/2001,15:34,257.25,257.25,257.25,257.25,327
12/07/2001,15:36,257.48,257.48,257.48,257.48,588
12/07/2001,15:37,256.19,256.19,256.19,256.19,218
12/07/2001,15:38,256.56,256.56,256.56,256.56,435
12/07/2001,15:40,256.93,256.93,256.93,256.93,196
12/07/2001,15:41,257.57,257.57,257.57,257.57,435
12/07/2001,15:42,256.93,256.93,256.93,256.93,65
12/07/2001,15:45,257.48,257.48,257.48,257.48,435
12/07/2001,15:47,257.71,257.71,257.71,257.71,22
12/07/2001,15:49,257.25,257.25,257.25,257.25,2177
12/07/2001,15:50,256.79,256.79,256.79,256.79,44
12/07/2001,15:51,256.79,257.25,256.7,257.25,1763
12/07/2001,15:52,256.74,256.74,256.74,256.74,174
12/07/2001,15:53,256.33,256.33,256.33,256.33,22
12/07/2001,15:55,256.97,257.02,256.97,257.02,109
12/07/2001,15:56,257.2,257.2,257.2,257.2,44
12/07/2001,15:57,257.25,257.25,257.02,257.02,414
12/07/2001,15:58,256.65,256.65,256.61,256.61,44
12/07/2001,15:59,256.38,256.38,256.38,256.38,22
12/10/2001,09:37,257.48,257.48,257.48,257.48,152
12/10/2001,09:40,257.85,257.85,256.33,256.33,1110
12/10/2001,09:41,256.33,256.79,256.33,256.79,893
12/10/2001,09:46,256.7,256.7,256.38,256.38,3374
12/10/2001,09:47,256.15,256.15,256.15,256.15,3918
12/10/2001,09:49,256.65,256.65,256.65,256.65,653
12/10/2001,09:52,255.87,255.87,255.87,255.87,435
12/10/2001,09:54,256.56,256.56,256.33,256.33,109
12/10/2001,09:55,255.41,255.73,255.41,255.73,414
12/10/2001,09:57,255.87,255.96,255.46,255.96,1654
12/10/2001,09:58,256.19,256.19,256.19,256.19,653
12/10/2001,09:59,256.47,256.79,256.47,256.79,1197
12/10/2001,10:00,256.56,257.2,256.51,257.2,13279
12/10/2001,10:01,256.56,256.56,256.15,256.15,4136
12/10/2001,10:04,255.83,256.33,255.78,255.92,4789
12/10/2001,10:05,255.92,255.92,255.64,255.64,871
12/10/2001,10:06,255.55,255.55,255.46,255.46,653
12/10/2001,10:09,255.41,255.41,255.41,255.41,1524
12/10/2001,10:10,255.83,256.33,255.83,256.33,152
12/10/2001,10:12,255.41,255.41,255.41,255.41,152
12/10/2001,10:13,255.41,255.41,255.41,255.41,65
12/10/2001,10:22,256.06,256.06,256.06,256.06,5290
12/10/2001,10:23,256.47,256.47,256.47,256.47,327
12/10/2001,10:24,256.38,256.47,256.38,256.47,1654
12/10/2001,10:25,257.02,257.02,257.02,257.02,1088
12/10/2001,10:27,256.1,256.1,256.1,256.1,544
12/10/2001,10:30,255.96,255.96,255.96,255.96,65
12/10/2001,10:31,255.96,255.96,255.96,255.96,87
12/10/2001,10:37,256.33,256.33,256.33,256.33,87
12/10/2001,10:38,256.33,256.33,256.33,256.33,87
12/10/2001,10:50,257.25,257.25,257.25,257.25,65
12/10/2001,10:54,257.71,258.31,257.71,258.31,5878
12/10/2001,10:55,257.53,257.53,257.53,257.53,435
12/10/2001,10:56,257.02,257.02,257.02,257.02,109
12/10/2001,10:58,257.62,257.62,257.62,257.62,218
12/10/2001,11:21,258.58,258.58,258.58,258.58,22
12/10/2001,11:24,259.59,259.59,259.59,259.59,588
12/10/2001,11:26,259.96,259.96,259.96,259.96,109
12/10/2001,11:36,259.96,259.96,259.96,259.96,588
12/10/2001,11:37,259.41,259.41,259.41,259.41,22
12/10/2001,11:38,259.68,259.68,259.68,259.68,65
12/10/2001,11:40,259.55,259.55,259.55,259.55,87
12/10/2001,11:47,259.5,259.5,259.5,259.5,22
12/10/2001,11:53,259.09,259.09,259.09,259.09,22
12/10/2001,11:54,259.41,259.41,259.41,259.41,109
12/10/2001,11:58,259.04,259.27,259.04,259.27,675
12/10/2001,11:59,259.13,259.13,259.13,259.13,218
12/10/2001,12:06,259.13,259.13,259.13,259.13,44
12/10/2001,12:09,257.89,257.89,257.89,257.89,109
12/10/2001,12:11,258.44,258.72,258.44,258.72,44
12/10/2001,12:16,258.12,258.12,258.12,258.12,22
12/10/2001,12:17,258.4,258.4,258.26,258.26,1306
12/10/2001,12:25,257.62,257.62,257.62,257.62,22
12/10/2001,12:27,258.08,258.08,258.08,258.08,218
12/10/2001,12:28,258.08,258.08,258.08,258.08,1589
12/10/2001,12:39,258.77,258.77,258.77,258.77,8054
12/10/2001,12:43,258.67,258.67,258.67,258.67,653
12/10/2001,12:47,258.49,258.49,258.44,258.44,1415
12/10/2001,12:52,258.44,258.44,258.44,258.44,631
12/10/2001,12:59,257.66,257.66,257.39,257.39,588
12/10/2001,13:00,257.3,257.3,257.3,257.3,1720
12/10/2001,13:01,257.2,257.2,257.2,257.2,1633
12/10/2001,13:02,257.16,257.16,257.16,257.16,22
12/10/2001,13:05,256.65,256.65,256.65,256.65,435
12/10/2001,13:06,256.88,256.88,256.88,256.88,22
12/10/2001,13:15,257.02,257.02,257.02,257.02,261
12/10/2001,13:19,256.7,256.7,256.7,256.7,218
12/10/2001,13:32,256.47,256.47,256.47,256.47,174
12/10/2001,13:39,256.74,256.74,256.74,256.74,218
12/10/2001,13:40,256.65,256.65,256.65,256.65,44
12/10/2001,13:49,255.92,256.1,255.92,256.1,697
12/10/2001,13:54,256.15,256.15,256.15,256.15,653
12/10/2001,14:01,255.64,255.64,255.64,255.64,1306
12/10/2001,14:03,255.64,255.64,255.64,255.64,327
12/10/2001,14:04,255.78,255.78,255.78,255.78,218
12/10/2001,14:05,255.87,255.87,255.78,255.78,1176
12/10/2001,14:09,256.1,256.1,256.1,256.1,435
12/10/2001,14:10,256.51,256.51,256.51,256.51,22
12/10/2001,14:25,256.65,256.65,256.65,256.65,22
12/10/2001,14:27,256.33,256.33,256.33,256.33,22
12/10/2001,14:28,256.56,256.65,256.56,256.65,4376
12/10/2001,14:29,256.56,256.56,256.33,256.56,3113
12/10/2001,14:30,256.56,256.56,256.56,256.56,1306
12/10/2001,14:31,256.79,256.79,256.79,256.79,2177
12/10/2001,14:34,257.48,257.48,257.48,257.48,109
12/10/2001,14:35,257.02,257.02,257.02,257.02,34830
12/10/2001,14:36,257.48,257.48,257.48,257.48,2177
12/10/2001,14:37,257.89,257.89,257.89,257.89,631
12/10/2001,14:38,257.53,257.53,257.53,257.53,44
12/10/2001,14:39,257.66,257.66,257.66,257.66,283
12/10/2001,14:40,257.48,257.48,257.48,257.48,2177
12/10/2001,14:42,257.07,257.07,257.07,257.07,653
12/10/2001,14:43,257.07,257.07,257.07,257.07,109
12/10/2001,14:53,256.97,256.97,256.97,256.97,44
12/10/2001,14:54,257.39,257.39,257.39,257.39,218
12/10/2001,14:57,257.02,257.02,257.02,257.02,2177
12/10/2001,14:58,256.97,256.97,256.97,256.97,435
12/10/2001,14:59,256.74,256.74,256.74,256.74,653
12/10/2001,15:00,256.7,256.7,256.56,256.56,3048
12/10/2001,15:01,256.1,256.1,256.1,256.1,5442
12/10/2001,15:05,256.06,256.06,256.06,256.06,218
12/10/2001,15:06,256.56,256.56,256.56,256.56,44
12/10/2001,15:08,256.33,256.33,255.96,255.96,784
12/10/2001,15:11,255.87,255.87,255.87,255.87,2177
12/10/2001,15:15,255.41,255.41,255.41,255.41,2177
12/10/2001,15:18,255,255,254.95,254.95,87
12/10/2001,15:19,254.54,254.54,254.54,254.54,174
12/10/2001,15:20,254.49,254.49,254.49,254.49,435
12/10/2001,15:22,254.91,254.91,254.91,254.91,871
12/10/2001,15:23,255,255,255,255,1088
12/10/2001,15:25,255.55,255.55,255.55,255.55,218
12/10/2001,15:26,254.63,254.63,254.63,254.63,22
12/10/2001,15:28,254.63,254.63,254.63,254.63,653
12/10/2001,15:34,254.63,254.63,254.63,254.63,653
12/10/2001,15:38,254.63,254.63,254.63,254.63,44
12/10/2001,15:39,254.03,254.22,254.03,254.22,327
12/10/2001,15:41,254.26,254.26,254.26,254.26,871
12/10/2001,15:42,254.26,254.26,254.26,254.26,87
12/10/2001,15:43,254.26,254.26,254.26,254.26,784
12/10/2001,15:45,254.49,254.49,254.03,254.03,675
12/10/2001,15:48,253.8,253.8,253.8,253.8,1088
12/10/2001,15:51,253.67,253.67,253.67,253.67,87
12/10/2001,15:59,254.49,254.49,254.49,254.49,218
12/11/2001,09:39,254.72,254.72,254.72,254.72,871
12/11/2001,09:41,253.16,253.16,253.16,253.16,1088
12/11/2001,09:42,253.02,253.02,252.7,252.7,566
12/11/2001,09:44,254.17,254.17,254.17,254.17,218
12/11/2001,09:46,254.54,254.54,254.54,254.54,44
12/11/2001,09:47,254.68,254.68,254.36,254.36,2395
12/11/2001,09:48,253.94,254.4,253.8,254.4,3548
12/11/2001,09:52,254.72,254.72,254.72,254.72,22
12/11/2001,09:53,253.94,253.94,253.94,253.94,435
12/11/2001,09:54,253.94,253.94,253.94,253.94,152
12/11/2001,09:57,254.03,254.03,254.03,254.03,218
12/11/2001,10:00,254.17,254.17,254.17,254.17,653
12/11/2001,10:01,254.17,254.17,254.17,254.17,109
12/11/2001,10:02,254.17,254.17,254.17,254.17,109
12/11/2001,10:03,253.48,253.48,253.48,253.48,152
12/11/2001,10:04,252.98,252.98,252.84,252.98,4288
12/11/2001,10:05,252.2,253.12,252.2,253.12,1306
12/11/2001,10:06,253.07,253.07,253.07,253.07,653
12/11/2001,10:08,253.25,253.25,252.66,252.66,653
12/11/2001,10:12,252.7,252.7,252.7,252.7,22
12/11/2001,10:15,253.16,253.16,253.12,253.12,44
12/11/2001,10:22,252.7,252.7,252.7,252.7,65
12/11/2001,10:25,252.75,252.75,252.75,252.75,218
12/11/2001,10:31,252.93,253.35,252.93,253.35,1154
12/11/2001,10:35,254.31,254.31,254.17,254.17,305
12/11/2001,10:36,254.17,254.45,254.17,254.45,653
12/11/2001,10:37,254.45,254.45,254.45,254.45,65
12/11/2001,10:38,254.4,254.4,254.4,254.4,44
12/11/2001,10:39,254.26,254.26,253.9,253.9,261
12/11/2001,10:40,253.76,253.76,253.76,253.76,65
12/11/2001,10:41,253.76,253.76,253.76,253.76,675
12/11/2001,10:42,253.76,253.76,253.76,253.76,65
12/11/2001,10:45,252.56,252.89,252.52,252.52,675
12/11/2001,10:46,252.89,252.89,252.89,252.89,87
12/11/2001,10:48,252.66,252.66,252.66,252.66,109
12/11/2001,10:50,252.66,252.66,252.66,252.66,22
12/11/2001,10:51,252.66,252.66,252.66,252.66,44
12/11/2001,10:52,252.56,252.56,252.56,252.56,109
12/11/2001,10:53,252.52,252.52,252.1,252.1,501
12/11/2001,10:54,251.97,251.97,251.97,251.97,218
12/11/2001,10:55,251.88,251.88,251.88,251.88,87
12/11/2001,10:57,251.92,251.92,251.92,251.92,109
12/11/2001,10:58,251.83,251.83,251.83,251.83,87
12/11/2001,11:00,252.47,252.47,252.47,252.47,152
12/11/2001,11:01,252.89,252.89,252.89,252.89,653
12/11/2001,11:03,253.02,253.02,253.02,253.02,22
12/11/2001,11:05,252.79,252.79,252.79,252.79,44
12/11/2001,11:09,252.61,252.61,252.61,252.61,218
12/11/2001,11:13,252.66,252.66,252.66,252.66,871
12/11/2001,11:15,252.89,252.89,252.89,252.89,44
12/11/2001,11:21,253.48,253.48,253.48,253.48,653
12/11/2001,11:22,253.39,253.39,253.39,253.39,44
12/11/2001,11:23,253.53,253.57,253.53,253.57,131
12/11/2001,11:25,253.07,253.07,253.07,253.07,22
12/11/2001,11:27,253.02,253.02,253.02,253.02,218
12/11/2001,11:30,253.02,253.02,253.02,253.02,435
12/11/2001,11:36,253.35,253.35,253.35,253.35,131
12/11/2001,11:38,254.03,254.03,254.03,254.03,109
12/11/2001,11:42,253.99,253.99,253.99,253.99,218
12/11/2001,11:43,253.99,253.99,253.99,253.99,414
12/11/2001,11:46,254.31,254.31,254.31,254.31,327
12/11/2001,11:49,253.94,253.94,253.94,253.94,871
12/11/2001,11:53,254.26,254.26,254.26,254.26,109
12/11/2001,11:56,254.17,254.17,254.17,254.17,22
12/11/2001,11:58,253.67,253.67,253.67,253.67,239
12/11/2001,12:01,254.95,254.95,254.95,254.95,1306
12/11/2001,12:04,255.5,255.64,255.5,255.64,2503
12/11/2001,12:05,255.37,255.37,255.37,255.37,653
12/11/2001,12:10,255.6,255.73,255.6,255.73,653
12/11/2001,12:12,255.23,255.23,255.23,255.23,65
12/11/2001,12:14,255.87,255.87,255.87,255.87,283
12/11/2001,12:24,255.14,255.18,255.14,255.18,762
12/11/2001,12:34,255.14,255.14,255.14,255.14,109
12/11/2001,12:35,254.63,254.63,254.63,254.63,435
12/11/2001,12:42,254.86,254.86,254.86,254.86,1741
12/11/2001,12:43,254.26,254.26,254.26,254.26,435
12/11/2001,12:45,254.36,254.36,254.36,254.36,435
12/11/2001,12:46,254.36,254.36,254.36,254.36,435
12/11/2001,12:51,254.49,254.49,254.49,254.49,435
12/11/2001,12:54,254.86,254.86,254.86,254.86,1306
12/11/2001,13:03,254.95,254.95,254.95,254.95,22
12/11/2001,13:04,254.86,254.86,254.86,254.86,196
12/11/2001,13:07,255.32,255.32,255.32,255.32,44
12/11/2001,13:12,254.59,254.59,254.59,254.59,218
12/11/2001,13:27,256.51,256.51,256.51,256.51,22
12/11/2001,13:28,256.1,256.1,256.1,256.1,22
12/11/2001,13:29,255.5,255.5,255.5,255.5,22
12/11/2001,13:32,255.69,256.06,255.69,256.06,65
12/11/2001,13:35,255.69,255.69,255.69,255.69,44
12/11/2001,13:36,255.32,255.32,255.32,255.32,152
12/11/2001,13:37,256.06,256.06,256.06,256.06,44
12/11/2001,13:44,255.5,255.5,255.5,255.5,44
12/11/2001,13:45,255.6,255.6,255.6,255.6,87
12/11/2001,13:54,256.1,256.1,256.1,256.1,87
12/11/2001,13:57,256.01,256.01,256.01,256.01,87
12/11/2001,13:59,256.29,256.29,256.29,256.29,22
12/11/2001,14:03,256.01,256.01,256.01,256.01,22
12/11/2001,14:04,256.29,256.29,256.29,256.29,109
12/11/2001,14:05,256.19,256.19,256.19,256.19,131
12/11/2001,14:14,255.87,255.87,255.87,255.87,22
12/11/2001,14:15,256.1,256.1,256.1,256.1,109
12/11/2001,14:16,255.6,255.6,255.18,255.18,762
12/11/2001,14:17,255.37,255.37,254.49,254.49,697
12/11/2001,14:18,254.49,254.49,254.49,254.49,653
12/11/2001,14:24,256.01,256.01,256.01,256.01,109
12/11/2001,14:25,255.64,255.64,255.64,255.64,653
12/11/2001,14:26,255.64,255.64,255.64,255.64,109
12/11/2001,14:27,255,255,255,255,44
12/11/2001,14:29,255.83,255.83,255.83,255.83,501
12/11/2001,14:31,255.78,255.78,255.78,255.78,653
12/11/2001,14:33,256.38,256.42,256.38,256.42,1306
12/11/2001,14:34,256.56,256.56,256.56,256.56,44
12/11/2001,14:35,256.56,256.56,256.38,256.38,261
12/11/2001,14:38,255.78,255.78,255.78,255.78,22
12/11/2001,14:44,257.39,257.39,257.39,257.39,131
12/11/2001,14:50,257.39,257.39,257.39,257.39,87
12/11/2001,14:54,257.8,257.8,257.8,257.8,87
12/11/2001,14:58,257.43,257.43,257.43,257.43,44
12/11/2001,14:59,257.8,257.8,257.8,257.8,87
12/11/2001,15:01,257.62,257.62,257.62,257.62,65
12/11/2001,15:02,257.43,257.43,257.43,257.43,174
12/11/2001,15:05,257.2,257.2,257.2,257.2,65
12/11/2001,15:09,256.88,256.88,256.88,256.88,109
12/11/2001,15:10,257.43,257.43,257.43,257.43,44
12/11/2001,15:13,257.2,257.2,257.2,257.2,65
12/11/2001,15:14,256.97,256.97,256.97,256.97,65
12/11/2001,15:16,256.74,256.74,256.74,256.74,65
12/11/2001,15:17,256.56,256.56,256.56,256.56,109
12/11/2001,15:20,256.51,256.51,256.51,256.51,44
12/11/2001,15:22,256.93,256.93,256.93,256.93,22
12/11/2001,15:24,257.2,257.2,257.2,257.2,65
12/11/2001,15:27,256.88,256.88,256.88,256.88,65
12/11/2001,15:30,256.88,256.88,256.88,256.88,1023
12/11/2001,15:35,256.97,256.97,256.7,256.7,218
12/11/2001,15:37,256.65,256.65,256.65,256.65,44
12/11/2001,15:41,256.38,256.56,256.38,256.56,152
12/11/2001,15:42,256.56,256.56,256.56,256.56,218
12/11/2001,15:45,256.29,256.29,256.29,256.29,261
12/11/2001,15:46,255.87,255.87,255.87,255.87,174
12/11/2001,15:47,255.46,255.46,255.46,255.46,435
12/11/2001,15:48,255.18,255.18,255.18,255.18,22
12/11/2001,15:55,256.29,256.29,256.29,256.29,348
12/11/2001,15:56,256.29,256.29,256.1,256.1,65
12/11/2001,15:59,256.51,256.51,256.51,256.51,109
12/12/2001,09:41,253.67,253.67,252.7,252.7,1045
12/12/2001,09:43,253.39,253.39,253.39,253.39,22
12/12/2001,09:44,253.39,253.44,253.39,253.44,44
12/12/2001,09:45,252.79,252.79,252.79,252.79,653
12/12/2001,09:46,252.84,253.35,252.84,253.35,11537
12/12/2001,09:47,252.7,253.35,252.7,253.35,10928
12/12/2001,09:49,253.35,253.35,253.35,253.35,218
12/12/2001,09:52,253.35,253.35,253.12,253.12,1741
12/12/2001,09:54,253.3,253.3,253.3,253.3,871
12/12/2001,09:57,254.03,254.03,254.03,254.03,44
12/12/2001,09:58,253.53,253.53,253.53,253.53,2090
12/12/2001,09:59,253.53,253.53,253.53,253.53,109
12/12/2001,10:02,254.03,254.03,254.03,254.03,152
12/12/2001,10:03,253.44,253.8,253.44,253.8,7184
12/12/2001,10:10,252.98,252.98,252.98,252.98,653
12/12/2001,10:11,253.48,253.48,252.43,252.43,1110
12/12/2001,10:12,253.12,253.12,252.2,252.2,9056
12/12/2001,10:15,252.61,252.66,252.43,252.66,1306
12/12/2001,10:20,252.2,252.2,252.2,252.2,109
12/12/2001,10:22,252.61,252.61,252.61,252.61,22
12/12/2001,10:24,252.33,252.33,252.33,252.33,44
12/12/2001,10:25,251.46,251.46,251.46,251.46,653
12/12/2001,10:27,251.97,251.97,251.97,251.97,196
12/12/2001,10:29,251.42,252.2,251.42,252.2,1437
12/12/2001,10:30,252.43,252.66,252.43,252.66,239
12/12/2001,10:31,252.61,252.61,252.61,252.61,653
12/12/2001,10:47,252.38,252.38,252.38,252.38,44
12/12/2001,10:48,251.74,251.74,251.74,251.74,1415
12/12/2001,10:52,251.51,251.51,251.51,251.51,44
12/12/2001,10:53,251.51,251.51,251.51,251.51,1088
12/12/2001,10:54,251.28,251.28,251.28,251.28,1088
12/12/2001,10:58,251.6,251.6,251.28,251.28,566
12/12/2001,11:02,252.01,252.01,252.01,252.01,22
12/12/2001,11:05,251.51,251.51,251.51,251.51,5442
12/12/2001,11:07,252.61,252.61,252.61,252.61,653
12/12/2001,11:09,252.15,252.15,252.15,252.15,6531
12/12/2001,11:12,251.88,251.88,251.88,251.88,653
12/12/2001,11:13,251.88,251.88,251.88,251.88,414
12/12/2001,11:15,252.15,252.15,252.15,252.15,22
12/12/2001,11:26,251.05,251.28,251.05,251.28,109
12/12/2001,11:27,251.05,251.05,251.05,251.05,22
12/12/2001,11:28,251.28,251.28,251.28,251.28,22
12/12/2001,11:29,250.73,250.73,250.73,250.73,65
12/12/2001,11:31,251.05,251.05,251,251,370
12/12/2001,11:32,251,251,251,251,327
12/12/2001,11:45,252.01,252.01,252.01,252.01,22
12/12/2001,11:53,252.11,252.11,252.11,252.11,44
12/12/2001,11:59,252.11,252.11,252.11,252.11,871
12/12/2001,12:02,252.66,252.66,252.66,252.66,5551
12/12/2001,12:05,253.3,253.35,253.3,253.35,44
12/12/2001,12:08,252.66,252.66,252.66,252.66,1633
12/12/2001,12:09,252.66,252.66,252.66,252.66,2503
12/12/2001,12:20,252.66,253.07,252.66,252.66,2199
12/12/2001,12:27,253.3,253.39,253.3,253.39,239
12/12/2001,12:32,253.53,253.8,253.53,253.8,239
12/12/2001,12:33,253.48,253.53,253.48,253.53,871
12/12/2001,12:35,253.8,253.9,253.8,253.9,1981
12/12/2001,12:38,253.94,253.94,253.94,253.94,4789
12/12/2001,12:41,254.49,254.49,254.49,254.49,22
12/12/2001,12:45,253.85,253.85,253.85,253.85,218
12/12/2001,12:47,254.45,254.45,254.45,254.45,22
12/12/2001,12:48,253.8,253.8,253.8,253.8,87
12/12/2001,12:53,253.8,253.8,253.48,253.48,348
12/12/2001,12:56,253.62,253.62,253.62,253.62,22
12/12/2001,12:57,253.71,253.71,253.71,253.71,22
12/12/2001,12:58,254.13,254.13,254.13,254.13,239
12/12/2001,12:59,254.4,254.4,254.4,254.4,22
12/12/2001,13:00,254.45,254.45,254.45,254.45,22
12/12/2001,13:07,254.45,254.45,254.26,254.26,261
12/12/2001,13:16,254.91,254.91,254.91,254.91,218
12/12/2001,13:22,253.53,253.53,253.53,253.53,44
12/12/2001,13:25,253.21,253.35,253.21,253.35,44
12/12/2001,13:27,252.93,252.93,252.93,252.93,22
12/12/2001,13:28,252.7,252.7,252.7,252.7,435
12/12/2001,13:29,252.75,252.75,252.56,252.61,501
12/12/2001,13:32,253.21,253.21,253.21,253.21,1328
12/12/2001,13:33,253.12,253.48,253.12,253.48,5551
12/12/2001,13:37,253.44,253.44,253.35,253.35,457
12/12/2001,13:38,253.35,253.35,253.35,253.35,87
12/12/2001,13:40,253.62,253.9,253.62,253.9,6117
12/12/2001,13:46,254.49,254.49,254.49,254.49,109
12/12/2001,13:47,254.36,254.36,253.76,253.76,261
12/12/2001,13:48,253.99,253.99,253.99,253.99,22
12/12/2001,13:50,254.22,254.22,254.22,254.22,44
12/12/2001,13:51,254.17,254.17,254.17,254.17,44
12/12/2001,13:59,253.8,253.8,253.8,253.8,87
12/12/2001,14:02,254.17,254.26,254.17,254.26,479
12/12/2001,14:03,254.4,254.77,254.4,254.77,1306
12/12/2001,14:04,254.82,255.55,254.82,255.55,1981
12/12/2001,14:05,255.64,255.69,255.64,255.69,1306
12/12/2001,14:06,256.33,256.33,254.54,254.54,653
12/12/2001,14:07,254.91,254.95,254.91,254.95,392
12/12/2001,14:09,253.99,253.99,253.99,253.99,435
12/12/2001,14:11,253.58,254.4,253.58,254.4,718
12/12/2001,14:12,254.45,254.45,254.45,254.45,653
12/12/2001,14:13,253.58,253.58,253.53,253.53,435
12/12/2001,14:15,253.12,253.12,252.79,252.79,697
12/12/2001,14:20,253.35,253.35,253.35,253.35,4354
12/12/2001,14:28,253.67,253.8,253.67,253.8,2242
12/12/2001,14:29,253.62,253.62,253.62,253.62,109
12/12/2001,14:36,254.22,254.22,254.22,254.22,22
12/12/2001,14:38,253.67,253.67,253.58,253.58,1110
12/12/2001,14:41,253.58,253.58,253.58,253.58,1088
12/12/2001,14:42,252.89,253.12,252.89,252.89,1741
12/12/2001,14:44,252.2,252.2,252.2,252.2,5442
12/12/2001,14:48,252.75,252.79,252.75,252.79,131
12/12/2001,14:50,252.79,252.79,252.43,252.43,675
12/12/2001,14:52,252.11,252.11,252.11,252.11,218
12/12/2001,14:53,252.01,252.01,251.97,251.97,131
12/12/2001,14:54,252.01,252.01,252.01,252.01,22
12/12/2001,14:55,252.06,252.06,252.06,252.06,22
12/12/2001,14:57,251.51,251.51,251.37,251.37,893
12/12/2001,15:02,252.15,252.15,252.15,252.15,109
12/12/2001,15:18,252.52,252.52,252.52,252.52,109
12/12/2001,15:26,252.38,252.38,252.38,252.38,22
12/12/2001,15:29,252.06,252.06,252.06,252.06,65
12/12/2001,15:41,252.98,252.98,252.98,252.98,131
12/12/2001,15:42,253.25,253.25,253.25,253.25,435
12/12/2001,15:43,253.21,253.39,253.21,253.39,6988
12/12/2001,15:46,253.35,253.35,253.35,253.35,1698
12/12/2001,15:48,253.35,253.35,253.35,253.35,44
12/12/2001,15:54,253.39,253.39,253.39,253.39,44
12/12/2001,15:55,253.39,254.22,253.39,254.22,218
12/13/2001,09:39,249.12,249.12,249.12,249.12,653
12/13/2001,09:45,250.22,250.22,250.22,250.22,152
12/13/2001,09:46,251.14,251.14,250.59,250.59,653
12/13/2001,09:47,249.76,250.59,249.76,250.59,762
12/13/2001,09:50,249.76,249.81,249.76,249.76,6531
12/13/2001,09:51,249.49,249.49,249.49,249.49,218
12/13/2001,09:53,249.49,249.49,249.49,249.49,152
12/13/2001,09:55,250.59,250.59,250.59,250.59,152
12/13/2001,10:01,251.55,251.88,251.55,251.88,3265
12/13/2001,10:02,252.38,253.12,252.38,253.12,2395
12/13/2001,10:04,253.35,253.35,253.35,253.35,22
12/13/2001,10:05,252.98,252.98,252.98,252.98,435
12/13/2001,10:06,253.76,253.76,253.76,253.76,1306
12/13/2001,10:07,254.36,254.36,254.36,254.36,653
12/13/2001,10:08,255.37,255.37,255.37,255.37,435
12/13/2001,10:10,254.95,254.95,254.63,254.63,22857
12/13/2001,10:11,254.63,254.63,254.59,254.59,871
12/13/2001,10:12,254.49,254.49,254.08,254.08,718
12/13/2001,10:14,255.18,255.41,255.18,255.41,1850
12/13/2001,10:15,255.5,255.5,255.5,255.5,327
12/13/2001,10:16,254.59,254.59,254.59,254.59,65
12/13/2001,10:18,254.82,254.82,254.82,254.82,44
12/13/2001,10:19,254.59,254.59,254.59,254.59,1088
12/13/2001,10:20,254.49,254.49,254.49,254.49,196
12/13/2001,10:21,254.03,254.03,254.03,254.03,6531
12/13/2001,10:24,254.86,254.86,254.86,254.86,1306
12/13/2001,10:25,255.05,255.05,255,255,2830
12/13/2001,10:26,255.41,255.41,255.41,255.41,131
12/13/2001,10:29,255.6,255.6,255.6,255.6,196
12/13/2001,10:30,255.41,255.41,255.41,255.41,87
12/13/2001,10:31,254.95,254.95,254.91,254.91,109
12/13/2001,10:34,254.95,254.95,254.95,254.95,22
12/13/2001,10:36,255.05,255.05,255.05,255.05,5442
12/13/2001,10:37,254.95,254.95,254.95,254.95,2177
12/13/2001,10:38,255.18,255.18,255.18,255.18,1088
12/13/2001,10:39,256.29,256.29,256.29,256.29,87
12/13/2001,10:40,256.15,256.15,256.15,256.15,5442
12/13/2001,10:42,256.1,256.97,256.1,256.97,5486
12/13/2001,10:43,256.93,256.97,256.93,256.93,11058
12/13/2001,10:44,256.93,256.93,256.93,256.93,152
12/13/2001,10:45,256.1,256.1,256.1,256.1,109
12/13/2001,10:47,256.29,256.29,256.29,256.29,65
12/13/2001,10:50,256.42,256.42,256.42,256.42,8294
12/13/2001,10:51,256.33,256.65,256.33,256.65,131
12/13/2001,10:54,256.19,256.33,256.19,256.19,7358
12/13/2001,10:57,257.2,257.2,257.2,257.2,653
12/13/2001,10:59,257.8,257.8,257.8,257.8,109
12/13/2001,11:01,257.8,257.8,257.8,257.8,8163
12/13/2001,11:02,257.48,257.48,257.48,257.48,5442
12/13/2001,11:03,257.48,257.48,257.48,257.48,87
12/13/2001,11:04,258.31,258.31,258.31,258.31,109
12/13/2001,11:05,258.22,258.22,257.99,257.99,131
12/13/2001,11:06,257.71,257.71,257.71,257.71,218
12/13/2001,11:09,257.11,257.11,257.11,257.11,218
12/13/2001,11:10,257.34,257.34,257.34,257.34,87
12/13/2001,11:14,257.2,257.2,257.2,257.2,22
12/13/2001,11:17,257.25,257.25,257.25,257.25,653
12/13/2001,11:18,257.25,257.25,257.25,257.25,6139
12/13/2001,11:19,257.2,257.2,257.2,257.2,152
12/13/2001,11:20,257.2,257.2,257.2,257.2,22
12/13/2001,11:21,256.97,256.97,256.97,256.97,152
12/13/2001,11:22,256.56,256.56,256.56,256.56,435
12/13/2001,11:23,257.16,257.25,257.16,257.25,1437
12/13/2001,11:25,257.8,257.8,257.8,257.8,2242
12/13/2001,11:26,257.71,258.31,257.71,257.8,21812
12/13/2001,11:28,257.66,257.66,257.66,257.66,152
12/13/2001,11:29,257.11,257.11,257.11,257.11,435
12/13/2001,11:30,256.79,257.16,256.79,257.16,305
12/13/2001,11:31,256.75,256.75,256.19,256.19,893
12/13/2001,11:32,256.93,256.93,256.93,256.93,3810
12/13/2001,11:33,256.93,256.93,256.93,256.93,435
12/13/2001,11:34,257.02,257.02,256.97,256.97,196
12/13/2001,11:35,257.48,257.48,257.48,257.48,109
12/13/2001,11:38,257.71,257.71,257.71,257.71,2721
12/13/2001,11:40,257.8,257.8,257.8,257.8,174
12/13/2001,11:42,257.94,257.94,257.89,257.89,2830
12/13/2001,11:44,257.2,257.2,257.2,257.2,22
12/13/2001,11:47,257.66,257.66,257.66,257.66,22
12/13/2001,11:49,257.62,257.62,257.62,257.62,44
12/13/2001,11:51,257.48,257.48,257.48,257.48,44
12/13/2001,11:56,257.48,257.48,257.48,257.48,544
12/13/2001,11:57,257.25,257.25,257.25,257.25,588
12/13/2001,11:59,257.02,257.02,257.02,257.02,544
12/13/2001,12:01,257.43,257.43,257.43,257.43,22
12/13/2001,12:03,257.16,257.16,257.16,257.16,44
12/13/2001,12:09,257.66,257.66,257.66,257.66,44
12/13/2001,12:11,257.48,257.48,257.48,257.48,544
12/13/2001,12:12,257.53,257.53,257.25,257.25,87
12/13/2001,12:15,257.71,257.71,257.71,257.71,10884
12/13/2001,12:18,257.66,257.66,257.34,257.34,239
12/13/2001,12:19,257.76,257.76,257.76,257.76,44
12/13/2001,12:20,257.16,257.16,257.16,257.16,87
12/13/2001,12:22,257.8,257.8,257.43,257.43,87
12/13/2001,12:24,257.25,257.25,257.25,257.25,22
12/13/2001,12:26,257.53,257.53,257.53,257.53,44
12/13/2001,12:34,258.08,258.08,258.08,258.08,44
12/13/2001,12:39,258.35,258.4,258.35,258.4,588
12/13/2001,12:40,258.35,258.35,258.35,258.35,87
12/13/2001,12:44,258.17,258.17,257.66,257.66,261
12/13/2001,12:45,257.94,258.17,257.94,258.17,588
12/13/2001,12:48,257.71,257.71,257.71,257.71,544
12/13/2001,12:54,258.31,258.31,258.31,258.31,44
12/13/2001,12:56,258.17,258.17,258.17,258.17,44
12/13/2001,12:58,258.03,258.03,258.03,258.03,22
12/13/2001,13:01,258.31,258.31,258.31,258.31,22
12/13/2001,13:03,258.17,258.17,258.17,258.17,544
12/13/2001,13:08,257.89,257.89,257.89,257.89,22
12/13/2001,13:17,258.35,258.35,258.35,258.35,131
12/13/2001,13:23,258.4,258.4,258.4,258.4,653
12/13/2001,13:25,259.09,259.09,259.09,259.09,653
12/13/2001,13:30,258.86,258.9,258.58,258.63,435
12/13/2001,13:31,258.86,258.86,258.81,258.86,414
12/13/2001,13:35,258.81,258.81,258.72,258.72,65
12/13/2001,13:36,258.86,258.86,258.86,258.86,218
12/13/2001,13:38,259,259,259,259,22
12/13/2001,13:40,259,259,259,259,131
12/13/2001,13:41,258.86,258.86,258.54,258.54,65
12/13/2001,13:42,258.49,258.49,258.49,258.49,22
12/13/2001,13:46,258.86,258.86,258.86,258.86,1088
12/13/2001,13:49,259,259,259,259,65
12/13/2001,13:50,258.77,258.77,258.77,258.77,22
12/13/2001,13:54,259,259,259,259,65
12/13/2001,13:55,258.4,258.4,258.4,258.4,1197
12/13/2001,13:59,259,259,259,259,65
12/13/2001,14:00,258.95,258.95,258.95,258.95,109
12/13/2001,14:05,259.5,259.5,259.5,259.5,109
12/13/2001,14:08,260.01,260.01,260.01,260.01,218
12/13/2001,14:09,260.19,260.33,260.19,260.33,5333
12/13/2001,14:10,260.05,260.05,259.78,259.78,327
12/13/2001,14:12,259.32,259.32,259.32,259.32,109
12/13/2001,14:13,259.18,259.18,259.18,259.18,44
12/13/2001,14:19,260.01,260.14,260.01,260.14,87
12/13/2001,14:20,259.91,259.91,259.91,259.91,87
12/13/2001,14:22,260.01,260.01,260.01,260.01,2177
12/13/2001,14:23,259.73,259.73,259.73,259.73,44
12/13/2001,14:26,259.73,259.73,259.73,259.73,87
12/13/2001,14:28,259.18,259.18,259,259,1959
12/13/2001,14:30,258.63,258.86,258.63,258.86,2177
12/13/2001,14:32,259.09,259.09,259.09,259.09,1088
12/13/2001,14:34,259.09,259.09,259.09,259.09,109
12/13/2001,14:37,259.09,259.09,259.09,259.09,218
12/13/2001,14:38,259.09,259.09,259.09,259.09,65
12/13/2001,14:42,258.95,258.95,258.95,258.95,109
12/13/2001,14:43,258.44,258.63,258.44,258.63,1110
12/13/2001,14:44,258.44,258.44,258.44,258.44,653
12/13/2001,14:47,258.12,258.12,258.12,258.12,65
12/13/2001,14:48,257.57,257.57,257.48,257.48,261
12/13/2001,14:51,257.62,257.62,257.62,257.62,109
12/13/2001,14:52,257.62,257.62,257.62,257.62,327
12/13/2001,14:53,257.25,257.25,257.25,257.25,21769
12/13/2001,14:55,257.8,257.8,257.2,257.2,610
12/13/2001,14:59,256.42,256.97,256.42,256.97,305
12/13/2001,15:00,256.56,256.56,256.56,256.56,44
12/13/2001,15:04,257.07,257.07,256.79,256.79,87
12/13/2001,15:05,256.84,256.84,256.84,256.84,44
12/13/2001,15:07,256.56,256.56,256.33,256.33,827
12/13/2001,15:08,255.73,255.73,255.64,255.64,1088
12/13/2001,15:09,255.64,255.64,255.41,255.41,653
12/13/2001,15:11,255.41,255.41,255.41,255.41,261
12/13/2001,15:13,254.82,254.82,254.82,254.82,10884
12/13/2001,15:14,254.95,254.95,254.95,254.95,435
12/13/2001,15:15,254.49,254.49,254.49,254.49,44
12/13/2001,15:16,254.82,254.82,254.77,254.77,697
12/13/2001,15:18,253.9,254.59,253.9,254.59,109
12/13/2001,15:21,254.03,254.03,254.03,254.03,653
12/13/2001,15:22,254.08,254.08,253.81,253.81,2112
12/13/2001,15:24,253.62,253.62,253.62,253.62,327
12/13/2001,15:25,253.39,253.62,253.39,253.62,740
12/13/2001,15:26,253.62,254.13,253.62,254.13,1589
12/13/2001,15:30,254.13,254.13,254.13,254.13,87
12/13/2001,15:33,254.22,254.22,254.22,254.22,22
12/13/2001,15:34,254.49,254.49,254.49,254.49,22
12/13/2001,15:35,253.85,254.17,253.85,254.17,4441
12/13/2001,15:36,253.85,254.03,253.85,254.03,2199
12/13/2001,15:37,253.81,253.99,253.81,253.99,65
12/13/2001,15:39,254.77,254.77,254.77,254.77,44
12/13/2001,15:40,254.45,254.45,254.45,254.45,87
12/13/2001,15:42,254.49,254.49,254.49,254.49,762
12/13/2001,15:43,254.22,254.22,254.22,254.22,22
12/13/2001,15:46,254.77,254.77,254.77,254.77,22
12/13/2001,15:47,255.37,255.37,254.82,254.82,131
12/13/2001,15:49,255.46,255.46,255.46,255.46,196
12/13/2001,15:50,255.55,255.55,255.28,255.28,174
12/13/2001,15:51,255.28,255.28,255.28,255.28,109
12/13/2001,15:53,255.23,255.23,255.14,255.14,218
12/13/2001,15:54,255.18,255.18,255.18,255.18,65
12/13/2001,15:56,255.55,255.55,255.55,255.55,196
12/13/2001,15:57,255.64,255.64,255.64,255.64,239
12/14/2001,09:38,255.41,255.41,255.41,255.41,174
12/14/2001,09:41,254.95,254.95,254.95,254.95,8163
12/14/2001,09:44,254.08,254.08,254.08,254.08,131
12/14/2001,09:47,254.59,254.59,254.59,254.59,218
12/14/2001,09:48,254.59,254.77,254.59,254.77,1524
12/14/2001,09:49,255.09,255.32,255.09,255.32,1959
12/14/2001,09:50,255.23,255.73,255.23,255.73,871
12/14/2001,09:51,256.19,256.19,256.19,256.19,327
12/14/2001,09:52,256.19,256.19,256.19,256.19,1306
12/14/2001,09:53,256.19,256.19,256.19,256.19,65
12/14/2001,09:54,255.87,255.87,255.83,255.83,653
12/14/2001,09:55,255.64,255.64,255.64,255.64,544
12/14/2001,09:57,255.41,255.41,255,255.18,1654
12/14/2001,09:58,254.95,254.95,254.77,254.77,1110
12/14/2001,09:59,254.77,254.77,254.72,254.77,457
12/14/2001,10:00,255.14,255.27,255.14,255.27,5224
12/14/2001,10:01,255.83,255.83,255.83,255.83,65
12/14/2001,10:02,256.29,256.29,256.29,256.29,435
12/14/2001,10:03,256.33,256.38,256.33,256.38,1088
12/14/2001,10:05,256.56,256.93,256.56,256.93,23510
12/14/2001,10:06,257.66,257.66,257.66,257.66,218
12/14/2001,10:07,257.66,257.66,257.66,257.66,435
12/14/2001,10:08,258.17,258.17,257.66,257.66,653
12/14/2001,10:10,258.58,258.58,258.58,258.58,544
12/14/2001,10:17,258.63,258.63,258.12,258.12,239
12/14/2001,10:18,258.63,258.9,258.63,258.9,1480
12/14/2001,10:20,259.23,259.23,259.18,259.18,653
12/14/2001,10:22,259.09,259.09,259.09,259.09,65
12/14/2001,10:25,259.5,259.5,259.5,259.5,22
12/14/2001,10:28,259.5,259.5,259.27,259.27,3113
12/14/2001,10:29,258.9,258.9,258.9,258.9,1088
12/14/2001,10:30,259.09,259.09,259.09,259.09,2177
12/14/2001,10:33,259.36,259.41,259.32,259.41,3722
12/14/2001,10:34,259.55,259.91,259.55,259.91,1306
12/14/2001,10:35,260.01,260.01,260.01,260.01,1088
12/14/2001,10:36,260.42,260.42,260.42,260.42,109
12/14/2001,10:37,260.47,260.47,260.47,260.47,1524
12/14/2001,10:39,261.15,261.15,261.15,261.15,1088
12/14/2001,10:41,261.15,261.15,260.51,260.51,1154
12/14/2001,10:44,260.93,260.93,260.93,260.93,544
12/14/2001,10:45,261.15,261.34,261.15,261.34,653
12/14/2001,10:46,261.29,261.29,261.29,261.29,44
12/14/2001,10:47,261.61,261.8,261.61,261.8,1328
12/14/2001,10:48,261.61,261.8,261.38,261.38,588
12/14/2001,10:51,261.84,261.84,261.84,261.84,1524
12/14/2001,10:52,261.84,262.35,261.48,261.66,1807
12/14/2001,10:53,262.26,262.26,261.15,261.15,2525
12/14/2001,10:54,261.11,261.2,261.11,261.15,1850
12/14/2001,10:55,261.34,261.34,261.34,261.34,87
12/14/2001,10:56,261.61,261.8,261.38,261.8,152
12/14/2001,10:58,262.3,262.3,262.3,262.3,218
12/14/2001,11:01,262.3,262.62,262.3,262.62,3265
12/14/2001,11:03,262.4,262.4,262.4,262.4,218
12/14/2001,11:04,262.44,262.49,262.44,262.49,435
12/14/2001,11:06,261.71,261.71,261.71,261.71,10884
12/14/2001,11:07,261.71,261.71,261.71,261.71,218
12/14/2001,11:08,261.84,261.84,261.84,261.84,131
12/14/2001,11:11,261.94,261.94,261.75,261.84,370
12/14/2001,11:13,261.2,261.2,261.2,261.2,653
12/14/2001,11:19,261.11,261.11,261.11,261.11,218
12/14/2001,11:20,260.7,260.7,260.7,260.7,109
12/14/2001,11:22,260.56,260.56,260.56,260.56,218
12/14/2001,11:23,260.33,260.7,260.33,260.47,283
12/14/2001,11:24,260.1,260.1,260.1,260.1,109
12/14/2001,11:27,260.42,260.42,260.1,260.1,239
12/14/2001,11:28,260.01,260.01,260.01,260.01,109
12/14/2001,11:33,260.65,260.65,260.65,260.65,22
12/14/2001,11:34,260.7,260.7,260.7,260.7,435
12/14/2001,11:43,260.7,260.7,260.7,260.7,435
12/14/2001,11:45,260.47,260.47,260.47,260.47,435
12/14/2001,11:47,260.7,260.7,260.7,260.7,218
12/14/2001,11:49,260.93,260.93,260.93,260.93,435
12/14/2001,11:55,261.15,261.15,261.15,261.15,109
12/14/2001,12:00,261.25,261.25,261.25,261.25,65
12/14/2001,12:05,261.25,261.25,261.25,261.25,218
12/14/2001,12:06,261.71,261.71,261.71,261.71,22
12/14/2001,12:07,261.71,261.71,261.71,261.71,4354
12/14/2001,12:09,261.84,261.84,261.84,261.84,20680
12/14/2001,12:12,261.89,261.89,261.89,261.89,87
12/14/2001,12:18,261.8,261.8,261.8,261.8,22
12/14/2001,12:23,261.29,261.29,261.29,261.29,22
12/14/2001,12:27,262.03,262.03,262.03,262.03,44
12/14/2001,12:30,261.29,261.29,261.29,261.29,22
12/14/2001,12:38,261.38,261.38,261.38,261.38,44
12/14/2001,12:39,261.25,261.25,260.83,260.83,131
12/14/2001,12:43,260.7,261.15,260.7,261.15,653
12/14/2001,12:44,261.25,261.25,261.25,261.25,544
12/14/2001,12:51,261.61,261.61,261.61,261.61,435
12/14/2001,13:02,261.61,261.61,261.61,261.61,65
12/14/2001,13:04,261.66,261.66,261.66,261.66,65
12/14/2001,13:13,261.15,261.15,261.15,261.15,22
12/14/2001,13:17,262.12,262.12,262.12,262.12,218
12/14/2001,13:27,262.99,262.99,262.99,262.99,87
12/14/2001,13:29,263.27,263.27,263.27,263.27,109
12/14/2001,13:33,263.13,263.13,263.13,263.13,1306
12/14/2001,13:34,262.72,262.72,262.67,262.67,218
12/14/2001,13:37,262.62,262.62,262.62,262.62,44
12/14/2001,13:38,263.04,263.04,263.04,263.04,2133
12/14/2001,13:39,263.22,263.22,263.13,263.13,327
12/14/2001,13:40,263.41,263.41,263.41,263.41,653
12/14/2001,13:41,262.85,262.85,262.85,262.85,218
12/14/2001,13:45,262.85,262.85,262.85,262.85,44
12/14/2001,13:47,262.76,262.76,262.76,262.76,435
12/14/2001,13:48,262.76,262.76,262.76,262.76,653
12/14/2001,13:49,262.53,262.53,262.53,262.53,218
12/14/2001,13:50,262.53,262.53,262.53,262.53,435
12/14/2001,13:51,262.4,262.4,262.03,262.03,3265
12/14/2001,13:52,261.75,261.75,261.71,261.71,435
12/14/2001,13:54,261.43,261.43,261.43,261.43,109
12/14/2001,13:58,261.89,261.89,261.89,261.89,174
12/14/2001,14:04,261.29,261.43,261.29,261.43,2395
12/14/2001,14:07,261.52,262.03,261.52,262.03,327
12/14/2001,14:13,261.94,261.94,261.75,261.75,109
12/14/2001,14:16,261.66,261.66,261.66,261.66,218
12/14/2001,14:17,262.17,262.17,262.17,262.17,44
12/14/2001,14:19,262.03,262.03,262.03,262.03,2939
12/14/2001,14:20,262.07,262.07,262.03,262.07,1415
12/14/2001,14:25,261.84,262.21,261.84,262.21,283
12/14/2001,14:27,261.84,261.84,261.84,261.84,109
12/14/2001,14:29,261.8,261.84,261.8,261.84,10884
12/14/2001,14:30,261.84,261.84,261.84,261.84,653
12/14/2001,14:31,261.84,261.84,261.84,261.84,435
12/14/2001,14:33,261.34,261.34,261.34,261.34,109
12/14/2001,14:38,261.34,261.34,261.29,261.29,152
12/14/2001,14:47,261.94,261.94,261.94,261.94,3265
12/14/2001,14:52,262.03,262.07,262.03,262.07,4354
12/14/2001,14:54,261.75,261.75,261.75,261.75,218
12/14/2001,14:57,261.61,261.61,261.61,261.61,65
12/14/2001,15:05,262.07,262.07,262.07,262.07,44
12/14/2001,15:12,262.03,262.03,262.03,262.03,218
12/14/2001,15:15,262.76,262.76,262.76,262.76,65
12/14/2001,15:16,262.76,262.76,262.76,262.76,544
12/14/2001,15:21,262.3,262.3,262.3,262.3,22
12/14/2001,15:23,261.94,261.94,261.94,261.94,22
12/14/2001,15:28,261.75,261.8,261.75,261.8,65
12/14/2001,15:29,261.8,261.8,261.8,261.8,218
12/14/2001,15:30,261.52,261.52,261.38,261.38,44
12/14/2001,15:32,261.38,261.38,261.38,261.38,435
12/14/2001,15:34,261.84,261.84,261.84,261.84,435
12/14/2001,15:40,261.38,261.38,261.38,261.38,218
12/14/2001,15:43,261.02,261.02,261.02,261.02,22
12/14/2001,15:44,261.38,261.38,261.38,261.38,414
12/14/2001,15:50,261.02,261.02,261.02,261.02,22
12/14/2001,15:51,260.97,260.97,260.97,260.97,2177
12/14/2001,15:57,261.52,261.52,261.43,261.43,239
12/14/2001,15:58,261.8,261.8,261.8,261.8,653
12/14/2001,15:59,262.03,262.12,262.03,262.07,1415
12/17/2001,09:36,257.48,257.48,257.48,257.48,1524
12/17/2001,09:38,257.71,258.35,257.48,257.48,196
12/17/2001,09:40,258.17,258.17,258.17,258.17,7946
12/17/2001,09:41,257.57,257.57,257.57,257.57,435
12/17/2001,09:42,257.25,257.3,256.65,257.3,2090
12/17/2001,09:44,256.79,256.79,256.38,256.47,1480
12/17/2001,09:45,256.97,257.02,256.97,257.02,5660
12/17/2001,09:46,256.79,257.25,256.79,256.97,566
12/17/2001,09:47,256.97,256.97,256.97,256.97,327
12/17/2001,09:48,256.7,256.7,256.65,256.65,327
12/17/2001,09:49,256.79,256.79,256.79,256.79,1306
12/17/2001,09:51,256.79,257.39,256.79,257.39,1959
12/17/2001,09:52,257.39,257.57,257.39,257.57,1306
12/17/2001,09:53,257.89,257.89,257.89,257.89,653
12/17/2001,09:54,258.17,258.17,257.53,257.53,2503
12/17/2001,09:59,257.2,257.2,257.2,257.2,1959
12/17/2001,10:00,257.62,257.62,257.48,257.48,9143
12/17/2001,10:07,258.21,258.21,258.21,258.21,5442
12/17/2001,10:08,258.31,258.31,258.31,258.31,21769
12/17/2001,10:09,259,259,259,259,1197
12/17/2001,10:10,258.58,259.46,258.58,259.46,283
12/17/2001,10:11,258.77,258.77,258.31,258.63,8381
12/17/2001,10:12,258.9,258.9,258.9,258.9,218
12/17/2001,10:14,258.58,258.58,258.58,258.58,218
12/17/2001,10:15,258.4,258.4,258.4,258.4,653
12/17/2001,10:17,258.67,258.67,258.67,258.67,174
12/17/2001,10:18,258.63,258.63,258.63,258.63,44
12/17/2001,10:19,259.23,259.23,259.23,259.23,435
12/17/2001,10:20,259.82,259.82,259.5,259.64,871
12/17/2001,10:21,259.04,259.04,259.04,259.04,218
12/17/2001,10:23,260.24,260.79,260.24,260.79,871
12/17/2001,10:24,260.93,261.52,260.93,261.52,5116
12/17/2001,10:25,261.57,261.57,261.57,261.57,218
12/17/2001,10:26,262.35,262.35,261.84,261.84,11668
12/17/2001,10:27,261.57,261.57,261.38,261.38,2612
12/17/2001,10:28,261.48,261.48,261.25,261.25,871
12/17/2001,10:29,260.79,260.79,260.79,260.79,871
12/17/2001,10:30,260.7,260.7,260.7,260.7,109
12/17/2001,10:32,261.2,261.2,261.2,261.2,218
12/17/2001,10:33,261.2,261.38,261.2,261.38,2503
12/17/2001,10:34,261.57,261.57,261.57,261.57,653
12/17/2001,10:35,261.66,261.66,261.66,261.66,435
12/17/2001,10:36,261.43,261.43,261.43,261.43,44
12/17/2001,10:37,261.43,261.43,261.29,261.38,2503
12/17/2001,10:38,261.15,261.15,261.15,261.15,653
12/17/2001,10:39,261.38,261.38,261.38,261.38,653
12/17/2001,10:40,261.43,261.43,261.43,261.43,218
12/17/2001,10:41,261.61,261.66,261.61,261.66,871
12/17/2001,10:42,261.94,261.94,261.75,261.75,1197
12/17/2001,10:43,262.17,262.17,262.17,262.17,218
12/17/2001,10:44,262.17,262.17,262.17,262.17,653
12/17/2001,10:45,262.3,262.3,262.3,262.3,6531
12/17/2001,10:46,262.62,262.62,262.62,262.62,109
12/17/2001,10:49,261.8,261.8,261.8,261.8,196
12/17/2001,10:50,262.4,262.4,262.4,262.4,44
12/17/2001,10:56,260.28,260.28,260.28,260.28,218
12/17/2001,10:59,261.29,261.98,261.29,261.98,5333
12/17/2001,11:00,261.84,261.84,261.84,261.84,435
12/17/2001,11:03,261.38,261.38,261.15,261.15,1524
12/17/2001,11:04,261.11,261.11,261.11,261.11,109
12/17/2001,11:05,260.56,260.56,260.56,260.56,44
12/17/2001,11:08,260.93,260.93,260.93,260.93,6531
12/17/2001,11:16,260.7,260.7,260.7,260.7,5442
12/17/2001,11:17,261.52,261.52,261.52,261.52,65
12/17/2001,11:18,261.52,261.52,261.52,261.52,5442
12/17/2001,11:23,261.38,261.38,261.38,261.38,218
12/17/2001,11:25,261.84,261.84,261.84,261.84,762
12/17/2001,11:29,261.8,261.8,261.8,261.8,3265
12/17/2001,11:30,262.07,262.07,261.84,261.84,566
12/17/2001,11:34,261.84,261.84,261.84,261.84,5442
12/17/2001,11:36,262.12,262.12,262.12,262.12,871
12/17/2001,11:37,262.12,262.12,262.12,262.12,218
12/17/2001,11:40,261.75,261.75,261.11,261.34,283
12/17/2001,11:43,260.93,261.02,260.93,261.02,5660
12/17/2001,11:44,260.74,260.74,260.74,260.74,109
12/17/2001,11:45,260.56,260.56,260.56,260.56,653
12/17/2001,11:46,260.24,260.24,260.01,260.01,1524
12/17/2001,11:47,259.82,259.82,259.82,259.82,2612
12/17/2001,11:48,259.87,259.87,259.87,259.87,435
12/17/2001,11:49,259.73,259.73,259.73,259.73,544
12/17/2001,11:52,259.55,259.55,259,259,1437
12/17/2001,11:53,259.13,259.13,258.67,259.13,261
12/17/2001,11:54,258.54,259.13,258.54,258.95,261
12/17/2001,11:55,258.95,258.95,258.86,258.86,5529
12/17/2001,11:58,258.4,258.63,258.4,258.63,1197
12/17/2001,12:01,258.4,258.4,258.4,258.4,44
12/17/2001,12:02,258.9,258.9,258.9,258.9,327
12/17/2001,12:10,259.32,259.32,259.32,259.32,544
12/17/2001,12:20,259.59,259.59,258.86,258.86,65
12/17/2001,12:24,258.63,258.63,258.63,258.63,44
12/17/2001,12:41,258.4,258.4,258.4,258.4,65
12/17/2001,12:47,258.54,259.09,258.54,259.09,65
12/17/2001,12:51,258.4,258.4,258.4,258.4,22
12/17/2001,12:53,258.67,258.81,258.67,258.72,6161
12/17/2001,12:55,258.17,258.4,258.17,258.4,5507
12/17/2001,12:56,258.67,258.67,258.67,258.67,87
12/17/2001,13:02,258.77,258.77,258.63,258.63,87
12/17/2001,13:08,258.77,258.77,258.77,258.77,5442
12/17/2001,13:15,259,259,259,259,44
12/17/2001,13:18,258.35,258.35,258.35,258.35,435
12/17/2001,13:47,257.8,257.8,257.76,257.76,261
12/17/2001,13:49,257.25,257.25,257.25,257.25,21769
12/17/2001,13:50,257.3,257.34,257.3,257.3,3156
12/17/2001,13:51,257.02,257.02,257.02,257.02,588
12/17/2001,13:52,256.84,256.84,256.84,256.84,44
12/17/2001,13:54,256.84,256.84,256.61,256.79,1263
12/17/2001,13:55,256.79,256.79,256.79,256.79,218
12/17/2001,13:56,256.79,256.79,256.79,256.79,871
12/17/2001,14:01,256.93,257.02,256.93,257.02,1088
12/17/2001,14:02,257.07,257.07,257.07,257.07,435
12/17/2001,14:10,256.65,256.65,256.65,256.65,44
12/17/2001,14:11,256.7,256.7,256.38,256.38,1001
12/17/2001,14:12,256.33,256.33,256.33,256.33,218
12/17/2001,14:13,256.19,256.19,256.1,256.1,1785
12/17/2001,14:16,255.64,255.64,255.64,255.64,65
12/17/2001,14:17,255.73,255.73,255.73,255.73,4354
12/17/2001,14:21,255.69,255.69,255.69,255.69,435
12/17/2001,14:24,255.69,255.69,255.64,255.69,2503
12/17/2001,14:25,255.69,255.69,255.32,255.32,2721
12/17/2001,14:28,254.72,254.72,254.72,254.72,414
12/17/2001,14:29,255.14,255.14,254.82,254.86,2808
12/17/2001,14:30,255.05,255.05,255.05,255.05,174
12/17/2001,14:31,255.41,255.5,255.41,255.5,1567
12/17/2001,14:37,254.77,254.77,254.77,254.77,435
12/17/2001,14:38,255.14,255.14,255.14,255.14,327
12/17/2001,14:41,254.77,254.77,254.77,254.77,65
12/17/2001,14:46,255.14,255.14,255.14,255.14,22
12/17/2001,14:47,255.32,255.32,255.32,255.32,435
12/17/2001,14:49,255.55,255.6,255.32,255.32,218
12/17/2001,14:50,255.09,255.09,255.09,255.09,44
12/17/2001,14:51,255.69,255.69,255.69,255.69,109
12/17/2001,14:52,255.69,255.69,255.69,255.69,22
12/17/2001,15:01,256.15,256.15,256.15,256.15,22
12/17/2001,15:02,256.1,256.1,256.1,256.1,435
12/17/2001,15:06,256.19,256.19,256.19,256.19,5442
12/17/2001,15:09,256.61,256.61,256.61,256.61,22
12/17/2001,15:13,257.02,257.02,257.02,257.02,22
12/17/2001,15:19,256.38,256.38,255.83,255.83,109
12/17/2001,15:21,256.79,256.79,256.06,256.06,762
12/17/2001,15:24,255.87,255.87,255.87,255.87,131
12/17/2001,15:28,256.15,256.15,256.15,256.15,22
12/17/2001,15:31,255.96,255.96,255.96,255.96,109
12/17/2001,15:32,256.24,256.29,256.24,256.29,1741
12/17/2001,15:39,255.87,255.87,255.87,255.87,44
12/17/2001,15:43,255.87,255.87,255.87,255.87,4354
12/17/2001,15:44,255.87,255.87,255.87,255.87,4354
12/17/2001,15:46,255.23,255.37,255.23,255.37,131
12/17/2001,15:49,255.83,255.83,255.41,255.41,131
12/17/2001,15:50,255.23,255.23,255.23,255.23,22
12/17/2001,15:53,255.41,255.41,255.41,255.41,44
12/17/2001,15:57,256.1,256.1,256.1,256.1,218
12/18/2001,09:37,255.18,257.25,255.18,257.25,653
12/18/2001,09:40,256.29,257.25,256.29,257.25,4376
12/18/2001,09:41,257.25,257.25,256.29,257.25,174
12/18/2001,09:42,256.01,256.01,256.01,256.01,218
12/18/2001,09:43,256.01,256.01,255.5,255.5,414
12/18/2001,09:44,255.5,255.5,255,255,1088
12/18/2001,09:45,254.72,254.72,254.72,254.72,435
12/18/2001,09:46,254.72,254.72,254.72,254.72,218
12/18/2001,09:47,255.41,256.29,255.41,256.29,131
12/18/2001,09:48,255.27,255.27,255.27,255.27,218
12/18/2001,09:50,256.24,256.24,256.24,256.24,44
12/18/2001,09:55,257.2,257.2,257.2,257.2,44
12/18/2001,09:56,257.34,257.34,257.34,257.34,435
12/18/2001,09:58,257.8,257.8,257.8,257.8,653
12/18/2001,10:01,258.31,258.31,258.26,258.26,435
12/18/2001,10:06,258.63,258.63,258.63,258.63,87
12/18/2001,10:08,258.81,258.81,258.81,258.81,435
12/18/2001,10:09,258.86,258.86,258.86,258.86,44
12/18/2001,10:10,258.86,259.73,258.86,259.73,479
12/18/2001,10:11,259.78,260.05,259.78,260.05,218
12/18/2001,10:14,259.04,259.04,259.04,259.04,44
12/18/2001,10:15,259.5,259.5,259.5,259.5,44
12/18/2001,10:18,259.23,259.36,259.23,259.36,1088
12/18/2001,10:19,259.36,259.36,259.36,259.36,65
12/18/2001,10:21,258.77,258.77,258.77,258.77,653
12/18/2001,10:25,258.77,258.77,258.77,258.77,218
12/18/2001,10:29,259.13,259.13,259.13,259.13,196
12/18/2001,10:33,258.31,258.31,258.31,258.31,22
12/18/2001,10:35,258.81,258.81,258.81,258.81,22
12/18/2001,10:37,258.54,258.54,258.54,258.54,22
12/18/2001,10:38,257.89,257.89,257.89,257.89,762
12/18/2001,10:44,257.8,257.8,257.8,257.8,2721
12/18/2001,10:48,257.71,257.71,257.71,257.71,2721
12/18/2001,10:55,257.85,257.85,257.85,257.85,22
12/18/2001,10:57,257.94,257.94,257.94,257.94,22
12/18/2001,11:01,257.57,257.57,257.57,257.57,44
12/18/2001,11:06,256.79,256.79,256.79,256.79,44
12/18/2001,11:09,257.11,257.11,257.11,257.11,22
12/18/2001,11:15,257.66,257.66,257.66,257.66,22
12/18/2001,11:17,257.8,257.8,257.8,257.8,44
12/18/2001,11:24,257.89,257.89,257.89,257.89,44
12/18/2001,11:27,258.49,258.49,258.49,258.49,22
12/18/2001,11:28,258.35,258.35,258.35,258.35,44
12/18/2001,11:30,257.25,257.25,257.25,257.25,1959
12/18/2001,11:40,257.07,257.07,257.07,257.07,22
12/18/2001,11:45,256.56,257.02,256.56,257.02,131
12/18/2001,11:48,257.25,257.62,257.25,257.62,740
12/18/2001,11:53,256.97,256.97,256.97,256.97,22
12/18/2001,11:57,257.99,257.99,257.99,257.99,22
12/18/2001,11:59,257.71,257.71,257.71,257.71,327
12/18/2001,12:05,258.44,258.44,258.44,258.44,87
12/18/2001,12:11,258.44,258.44,258.44,258.44,44
12/18/2001,12:13,258.26,258.26,258.26,258.26,435
12/18/2001,12:17,258.72,258.72,257.89,257.89,566
12/18/2001,12:18,257.89,257.89,257.8,257.8,5986
12/18/2001,12:27,257.66,257.76,257.66,257.76,805
12/18/2001,12:29,257.8,257.8,257.8,257.8,109
12/18/2001,12:39,257.85,257.85,257.85,257.85,44
12/18/2001,12:43,257.94,257.94,257.94,257.94,44
12/18/2001,12:49,257.48,257.48,257.48,257.48,1088
12/18/2001,12:50,257.25,257.25,257.25,257.25,1633
12/18/2001,12:51,257.02,257.02,257.02,257.02,218
12/18/2001,12:53,256.79,256.79,256.79,256.79,544
12/18/2001,12:55,256.61,256.61,256.61,256.61,22
12/18/2001,12:56,256.61,256.61,256.61,256.61,44
12/18/2001,13:07,257.25,257.25,257.25,257.25,22
12/18/2001,13:13,256.97,256.97,256.97,256.97,22
12/18/2001,13:16,257.3,257.3,257.3,257.3,2177
12/18/2001,13:21,257.57,257.57,257.07,257.07,348
12/18/2001,13:24,257.48,257.48,257.48,257.48,1088
12/18/2001,13:27,257.71,257.85,257.71,257.71,1088
12/18/2001,13:32,257.71,257.71,257.25,257.25,218
12/18/2001,13:44,257.11,257.11,257.11,257.11,218
12/18/2001,13:57,257.76,257.76,257.76,257.76,44
12/18/2001,14:03,257.2,257.2,257.2,257.2,44
12/18/2001,14:23,257.2,257.2,257.16,257.16,5878
12/18/2001,14:34,257.62,257.62,257.62,257.62,87
12/18/2001,14:38,257.02,257.02,257.02,257.02,22
12/18/2001,14:44,256.79,257.02,256.79,257.02,5486
12/18/2001,14:45,256.79,256.79,256.79,256.79,44
12/18/2001,14:46,256.97,256.97,256.97,256.97,22
12/18/2001,14:47,257.02,257.02,257.02,257.02,218
12/18/2001,15:04,257.16,257.16,257.16,257.16,218
12/18/2001,15:29,258.08,258.08,258.08,258.08,3287
12/18/2001,15:39,257.53,257.53,257.53,257.53,22
12/18/2001,15:49,258.72,258.72,258.72,258.72,2612
12/18/2001,15:50,258.72,258.81,258.72,258.81,697
12/18/2001,15:53,259.04,259.18,259.04,259.18,5442
12/18/2001,15:54,259.09,259.09,259.09,259.09,653
12/18/2001,15:59,259.04,259.04,259.04,259.04,1088
12/19/2001,09:36,261.8,261.8,261.8,261.8,65
12/19/2001,09:38,260.74,260.74,260.74,260.74,109
12/19/2001,09:40,259.82,259.82,259.82,259.82,22
12/19/2001,09:41,261.57,261.57,261.57,261.57,653
12/19/2001,09:42,261.29,261.29,261.29,261.29,8163
12/19/2001,09:44,261.84,262.72,261.84,262.67,3200
12/19/2001,09:45,262.76,264.05,262.76,264.05,5072
12/19/2001,09:46,264.14,265.98,263.59,265.98,2939
12/19/2001,09:47,265.34,265.34,265.34,265.34,44
12/19/2001,09:48,265.43,265.43,265.06,265.06,4680
12/19/2001,09:49,264.14,265.29,264.09,264.09,7663
12/19/2001,09:51,264.14,264.14,264.14,264.14,3309
12/19/2001,09:52,264.92,264.92,264.83,264.83,653
12/19/2001,09:53,264.83,265.84,264.78,265.84,2830
12/19/2001,09:54,265.98,265.98,265.98,265.98,218
12/19/2001,09:55,265.7,266.53,265.7,266.53,1415
12/19/2001,09:56,265.98,265.98,265.98,265.98,414
12/19/2001,09:57,265.47,265.52,265.47,265.52,544
12/19/2001,09:59,266.44,266.44,266.44,266.44,2569
12/19/2001,10:00,266.44,266.44,266.44,266.44,44
12/19/2001,10:02,266.9,266.9,266.9,266.9,414
12/19/2001,10:03,265.61,265.61,265.61,265.61,22
12/19/2001,10:04,265.98,266.35,265.98,266.35,2220
12/19/2001,10:06,266.16,266.3,266.16,266.3,1350
12/19/2001,10:07,266.53,266.53,266.53,266.53,1306
12/19/2001,10:11,265.06,265.06,265.06,265.06,239
12/19/2001,10:12,265.52,265.52,265.52,265.52,44
12/19/2001,10:16,265.98,265.98,265.98,265.98,653
12/19/2001,10:17,265.66,265.66,265.66,265.66,1959
12/19/2001,10:18,265.56,265.93,265.43,265.43,1176
12/19/2001,10:19,265.52,265.52,265.52,265.52,44
12/19/2001,10:20,265.52,265.52,265.52,265.52,479
12/19/2001,10:21,265.52,265.52,265.52,265.52,1698
12/19/2001,10:22,265.89,266.21,265.89,266.21,3352
12/19/2001,10:23,266.07,266.07,265.98,265.98,10253
12/19/2001,10:24,266.67,266.67,266.67,266.67,11320
12/19/2001,10:25,266.81,266.81,266.67,266.67,3048
12/19/2001,10:26,267.17,267.17,267.17,267.17,1088
12/19/2001,10:29,266.44,266.44,266.44,266.44,5333
12/19/2001,10:31,266.44,266.44,266.44,266.44,109
12/19/2001,10:32,266.9,266.9,266.85,266.9,2220
12/19/2001,10:35,267.45,267.45,267.45,267.45,218
12/19/2001,10:36,267.26,267.26,267.26,267.26,22
12/19/2001,10:37,267.91,267.91,267.91,267.91,22
12/19/2001,10:39,267.59,267.59,267.59,267.59,1088
12/19/2001,10:40,268.05,268.6,267.86,268.6,23336
12/19/2001,10:41,268.69,268.78,268.69,268.78,261
12/19/2001,10:42,268.09,268.73,268.09,268.73,2699
12/19/2001,10:43,268.55,268.55,268.55,268.55,109
12/19/2001,10:44,268.73,268.96,268.73,268.96,566
12/19/2001,10:45,268.64,268.73,268.64,268.73,152
12/19/2001,10:46,268.32,268.32,268.32,268.32,22
12/19/2001,10:47,268.28,268.28,268.28,268.28,544
12/19/2001,10:52,267.91,267.91,267.91,267.91,22
12/19/2001,10:54,268.73,268.73,268.73,268.73,218
12/19/2001,10:56,269.42,269.52,269.19,269.52,5878
12/19/2001,10:57,268.83,268.83,268.83,268.83,22
12/19/2001,10:58,268.87,268.87,268.87,268.87,218
12/19/2001,10:59,269.42,269.42,269.19,269.19,980
12/19/2001,11:01,269.24,269.24,269.24,269.24,22
12/19/2001,11:04,269.19,269.7,269.19,269.7,3635
12/19/2001,11:06,269.06,269.06,269.06,269.06,2395
12/19/2001,11:07,269.7,269.7,269.7,269.7,2503
12/19/2001,11:08,269.65,269.75,269.65,269.75,6531
12/19/2001,11:09,269.15,269.15,269.15,269.15,87
12/19/2001,11:11,270.34,270.34,270.34,270.34,44
12/19/2001,11:15,270.3,270.3,269.7,269.7,131
12/19/2001,11:16,269.88,270.3,269.88,270.3,3287
12/19/2001,11:17,269.88,269.88,269.88,269.88,5442
12/19/2001,11:18,269.88,269.88,269.88,269.88,5442
12/19/2001,11:19,270.3,270.3,270.3,270.3,22
12/19/2001,11:20,270.11,270.11,269.15,269.88,239
12/19/2001,11:21,269.88,269.88,269.88,269.88,1088
12/19/2001,11:22,270.34,270.34,270.2,270.2,10340
12/19/2001,11:23,270.76,270.76,270.76,270.76,87
12/19/2001,11:24,270.2,270.2,270.11,270.11,4571
12/19/2001,11:25,270.34,270.34,270.34,270.34,1088
12/19/2001,11:26,270.34,270.34,270.34,270.34,65
12/19/2001,11:28,269.79,269.79,269.65,269.65,327
12/19/2001,11:29,269.47,269.47,269.42,269.42,544
12/19/2001,11:30,269.65,269.65,269.42,269.42,544
12/19/2001,11:31,269.29,269.29,269.01,269.01,370
12/19/2001,11:32,269.15,269.15,268.96,268.96,435
12/19/2001,11:33,268.96,268.96,268.96,268.96,218
12/19/2001,11:35,269.01,269.01,269.01,269.01,218
12/19/2001,11:36,269.1,269.1,269.1,269.1,218
12/19/2001,11:37,269.19,269.19,269.19,269.19,327
12/19/2001,11:39,269.19,269.19,269.19,269.19,218
12/19/2001,11:41,269.19,269.19,268.83,268.83,3810
12/19/2001,11:42,268.73,268.73,268.73,268.73,1524
12/19/2001,11:43,268.5,268.5,268.5,268.5,109
12/19/2001,11:46,268.83,268.87,268.83,268.87,653
12/19/2001,11:48,268.83,269.01,268.73,269.01,2177
12/19/2001,11:49,268.73,268.96,268.73,268.83,1763
12/19/2001,11:51,268.83,268.83,268.83,268.83,218
12/19/2001,11:53,268.83,268.83,268.73,268.73,7641
12/19/2001,11:54,268.96,268.96,268.83,268.83,980
12/19/2001,11:56,268.78,268.78,268.78,268.78,218
12/19/2001,11:57,268.83,268.83,268.78,268.78,827
12/19/2001,11:58,268.83,269.38,268.83,269.38,414
12/19/2001,11:59,269.42,269.42,269.42,269.42,65
12/19/2001,12:00,268.96,268.96,268.96,268.96,44
12/19/2001,12:03,269.42,269.42,269.1,269.1,87
12/19/2001,12:04,269.38,269.42,269.38,269.42,174
12/19/2001,12:05,269.47,269.47,269.47,269.47,65
12/19/2001,12:07,269.38,269.38,268.96,268.96,610
12/19/2001,12:08,269.19,269.19,268.96,268.96,1263
12/19/2001,12:09,268.87,268.87,268.87,268.87,174
12/19/2001,12:10,268.83,268.83,268.83,268.83,479
12/19/2001,12:12,268.73,268.73,268.5,268.5,1088
12/19/2001,12:13,269.15,269.15,269.15,269.15,44
12/19/2001,12:14,269.15,269.15,269.15,269.15,109
12/19/2001,12:15,269.15,269.15,269.15,269.15,44
12/19/2001,12:16,269.15,269.15,269.15,269.15,131
12/19/2001,12:17,268.92,269.15,268.78,268.78,566
12/19/2001,12:18,269.1,269.1,269.06,269.06,87
12/19/2001,12:24,268.73,268.78,268.73,268.78,109
12/19/2001,12:25,268.64,268.73,268.64,268.73,152
12/19/2001,12:27,268.05,268.05,268.05,268.05,435
12/19/2001,12:28,268.05,268.05,268.05,268.05,174
12/19/2001,12:30,268.87,269.01,268.87,269.01,327
12/19/2001,12:32,269.01,269.01,269.01,269.01,44
12/19/2001,12:35,269.06,269.06,269.06,269.06,65
12/19/2001,12:49,268.73,268.73,268.73,268.73,1088
12/19/2001,12:50,268.96,268.96,268.96,268.96,196
12/19/2001,12:52,268.37,268.37,268.37,268.37,65
12/19/2001,12:58,267.82,267.82,267.82,267.82,435
12/19/2001,12:59,267.82,267.82,267.72,267.72,435
12/19/2001,13:00,267.63,267.63,267.63,267.63,218
12/19/2001,13:01,267.63,267.63,267.63,267.63,22
12/19/2001,13:11,268.55,268.55,268.55,268.55,109
12/19/2001,13:12,268.55,268.55,268.55,268.55,22
12/19/2001,13:14,268.5,268.5,268.28,268.28,871
12/19/2001,13:18,268.14,268.14,268.14,268.14,109
12/19/2001,13:27,268.46,268.46,268.46,268.46,44
12/19/2001,13:29,268.05,268.28,268.05,268.28,3265
12/19/2001,13:31,268.28,268.28,268.28,268.28,435
12/19/2001,13:35,268.73,268.73,268.55,268.55,1088
12/19/2001,13:38,268.73,268.73,268.64,268.64,479
12/19/2001,13:45,268.92,268.92,268.92,268.92,653
12/19/2001,13:46,268.96,268.96,268.96,268.96,1197
12/19/2001,14:20,269.61,269.61,269.61,269.61,22
12/19/2001,14:24,269.65,269.65,269.65,269.65,1088
12/19/2001,14:25,269.84,269.84,268.83,268.83,6422
12/19/2001,14:26,268.78,268.78,268.28,268.28,2286
12/19/2001,14:27,268.23,268.28,268.23,268.28,1741
12/19/2001,14:30,269.01,269.01,269.01,269.01,44
12/19/2001,14:31,268.96,268.96,268.96,268.96,218
12/19/2001,14:33,268.96,268.96,268.6,268.6,1524
12/19/2001,14:35,268.32,268.32,268.32,268.32,22
12/19/2001,14:36,268.96,268.96,268.28,268.28,1741
12/19/2001,14:40,269.61,269.61,269.52,269.52,109
12/19/2001,14:44,268.73,268.73,268.73,268.73,218
12/19/2001,14:45,268.96,268.96,268.96,268.96,22
12/19/2001,14:48,268.5,268.5,268.18,268.28,1415
12/19/2001,14:52,268.28,268.28,268.28,268.28,218
12/19/2001,14:53,268.32,268.32,268.32,268.32,327
12/19/2001,14:55,268.55,268.55,268.55,268.55,109
12/19/2001,14:58,268.73,268.73,268.73,268.73,435
12/19/2001,14:59,268.73,268.73,268.73,268.73,239
12/19/2001,15:01,268.83,268.83,268.83,268.83,22
12/19/2001,15:04,268.73,268.73,268.73,268.73,218
12/19/2001,15:05,269.06,269.1,269.06,269.1,131
12/19/2001,15:09,269.19,269.19,269.19,269.19,544
12/19/2001,15:11,269.52,269.52,269.52,269.52,44
12/19/2001,15:13,269.19,269.19,269.19,269.19,65
12/19/2001,15:21,269.52,269.52,269.52,269.52,44
12/19/2001,15:24,269.88,270.16,269.88,269.88,21790
12/19/2001,15:26,270.11,270.11,270.11,270.11,22
12/19/2001,15:29,269.29,269.29,269.29,269.29,109
12/19/2001,15:30,270.02,270.02,270.02,270.02,22
12/19/2001,15:32,270.25,270.25,270.25,270.25,44
12/19/2001,15:33,270.25,270.25,270.11,270.11,239
12/19/2001,15:34,270.3,270.34,270.3,270.34,1176
12/19/2001,15:35,270.34,270.34,270.3,270.3,12016
12/19/2001,15:36,270.34,270.8,270.34,270.8,8751
12/19/2001,15:37,271.03,271.49,271.03,271.26,3483
12/19/2001,15:38,271.03,271.03,270.2,270.2,16414
12/19/2001,15:39,271.03,271.03,271.03,271.03,435
12/19/2001,15:40,271.03,271.03,271.03,271.03,479
12/19/2001,15:41,271.03,271.03,271.03,271.03,2939
12/19/2001,15:42,271.26,271.26,271.26,271.26,13714
12/19/2001,15:44,271.03,271.26,270.99,271.26,218
12/19/2001,15:45,271.26,271.35,271.22,271.35,1132
12/19/2001,15:47,271.58,271.58,271.44,271.44,261
12/19/2001,15:48,271.44,271.54,270.94,270.94,1154
12/19/2001,15:49,271.35,271.35,271.35,271.35,10884
12/19/2001,15:50,271.63,271.63,271.35,271.35,457
12/19/2001,15:51,271.35,271.54,271.26,271.26,631
12/19/2001,15:52,271.12,271.12,271.12,271.12,1306
12/19/2001,15:53,271.03,271.03,271.03,271.03,44
12/19/2001,15:54,271.31,271.31,271.03,271.08,936
12/19/2001,15:55,271.03,271.03,271.03,271.03,174
12/19/2001,15:56,270.94,270.94,270.94,270.94,87
12/19/2001,15:58,270.76,270.76,270.43,270.43,1088
12/19/2001,15:59,270.43,270.43,270.43,270.43,283
12/20/2001,09:37,270.43,271.67,270.43,271.67,980
12/20/2001,09:38,271.67,272.09,271.67,272.09,740
12/20/2001,09:39,272.18,272.18,271.81,271.81,3309
12/20/2001,09:41,272.09,272.09,272.09,272.09,1197
12/20/2001,09:42,271.81,271.81,271.81,271.81,44
12/20/2001,09:44,270.76,270.76,270.76,270.76,44
12/20/2001,09:45,270.57,270.57,270.57,270.57,109
12/20/2001,09:47,271.03,271.03,271.03,271.03,152
12/20/2001,09:48,270.8,270.8,270.8,270.8,5442
12/20/2001,09:49,271.67,271.67,271.67,271.67,435
12/20/2001,09:51,271.95,271.95,271.95,271.95,610
12/20/2001,09:52,270.62,270.66,270.11,270.66,1589
12/20/2001,09:53,269.65,269.65,269.65,269.65,2003
12/20/2001,09:54,269.61,269.65,268.73,268.96,1110
12/20/2001,09:55,269.88,269.88,269.88,269.88,109
12/20/2001,09:58,271.08,271.08,271.08,271.08,653
12/20/2001,10:04,271.81,271.81,271.81,271.81,109
12/20/2001,10:05,271.72,271.72,271.67,271.67,65
12/20/2001,10:06,271.9,271.9,271.9,271.9,653
12/20/2001,10:07,271.26,271.26,271.26,271.26,44
12/20/2001,10:09,271.12,272.09,271.12,272.09,1371
12/20/2001,10:10,272.59,272.59,272.59,272.59,1306
12/20/2001,10:14,272.87,272.87,272.87,272.87,109
12/20/2001,10:16,272.59,272.64,272.59,272.64,283
12/20/2001,10:21,272.87,273.28,272.87,273.28,1328
12/20/2001,10:22,273.33,274.25,273.33,274.25,871
12/20/2001,10:24,273.28,273.33,273.28,273.33,653
12/20/2001,10:25,273.28,273.28,273.28,273.28,435
12/20/2001,10:26,273.79,273.79,273.79,273.79,218
12/20/2001,10:27,273.79,273.79,273.79,273.79,4898
12/20/2001,10:28,273.74,273.74,273.74,273.74,22
12/20/2001,10:30,273.79,273.79,273.79,273.79,22
12/20/2001,10:32,273.24,273.28,273.1,273.1,261
12/20/2001,10:33,273.24,273.24,273.24,273.24,44
12/20/2001,10:35,273.28,273.28,273.28,273.28,109
12/20/2001,10:38,273.56,273.56,273.56,273.56,1088
12/20/2001,10:39,273.83,273.83,273.83,273.83,22
12/20/2001,10:44,273.33,273.33,273.33,273.33,22
12/20/2001,10:46,273.19,273.47,272.73,272.73,1328
12/20/2001,10:48,273.65,273.65,273.65,273.65,22
12/20/2001,10:49,273.83,273.83,273.83,273.83,218
12/20/2001,10:50,273.1,273.88,273.1,273.88,697
12/20/2001,10:51,274.02,274.38,274.02,274.38,457
12/20/2001,10:52,274.38,274.38,274.38,274.38,109
12/20/2001,10:54,273.37,273.37,273.37,273.37,218
12/20/2001,10:55,273.79,273.79,273.79,273.79,22
12/20/2001,10:57,272.87,272.87,272.87,272.87,109
12/20/2001,10:59,273.88,273.88,273.88,273.88,22
12/20/2001,11:01,273.88,273.88,273.1,273.1,239
12/20/2001,11:07,273.97,273.97,273.97,273.97,22
12/20/2001,11:09,274.02,274.02,274.02,274.02,196
12/20/2001,11:11,274.66,274.66,274.66,274.66,218
12/20/2001,11:12,274.66,274.94,274.66,274.94,544
12/20/2001,11:13,274.94,274.94,274.94,274.94,44
12/20/2001,11:16,274.98,274.98,274.98,274.98,131
12/20/2001,11:17,274.94,274.94,274.94,274.94,44
12/20/2001,11:29,273.19,273.19,273.19,273.19,435
12/20/2001,11:32,273.47,273.47,273.47,273.47,435
12/20/2001,11:33,274.29,274.29,274.29,274.29,44
12/20/2001,11:37,273.7,273.7,273.7,273.7,435
12/20/2001,11:41,273.83,273.83,273.83,273.83,22
12/20/2001,11:43,274.57,274.57,274.57,274.57,109
12/20/2001,11:44,273.83,273.83,273.83,273.83,435
12/20/2001,11:47,273.88,273.88,273.88,273.88,22
12/20/2001,11:50,273.97,273.97,273.97,273.97,435
12/20/2001,11:52,274.15,274.15,274.15,274.15,22
12/20/2001,11:59,273.79,273.79,273.79,273.79,1088
12/20/2001,12:00,274.02,274.02,274.02,274.02,2830
12/20/2001,12:01,274.25,274.25,274.25,274.25,871
12/20/2001,12:04,273.74,273.74,273.74,273.74,44
12/20/2001,12:07,273.14,273.14,273.14,273.14,44
12/20/2001,12:10,272.27,272.27,272.27,272.27,653
12/20/2001,12:13,272.41,272.41,272.41,272.41,44
12/20/2001,12:17,272.36,272.36,272.36,272.36,22
12/20/2001,12:19,272.36,272.36,272.36,272.36,327
12/20/2001,12:20,272.36,272.41,272.36,272.41,544
12/20/2001,12:21,272.41,272.41,272.41,272.41,22
12/20/2001,12:22,272.82,272.82,272.82,272.82,22
12/20/2001,12:23,272.82,272.82,272.82,272.82,65
12/20/2001,12:33,272.87,272.87,272.87,272.87,65
12/20/2001,12:43,271.86,271.95,271.86,271.86,1088
12/20/2001,12:44,271.86,272.27,271.86,272.27,1589
12/20/2001,12:50,271.03,271.03,271.03,271.03,109
12/20/2001,12:51,270.94,270.94,270.94,270.94,1088
12/20/2001,12:52,270.94,270.94,270.94,270.94,653
12/20/2001,12:56,271.12,271.12,271.12,271.12,44
12/20/2001,12:57,271.03,271.03,271.03,271.03,5442
12/20/2001,12:58,270.66,271.49,270.66,271.49,196
12/20/2001,12:59,270.94,271.63,270.94,271.63,131
12/20/2001,13:03,271.03,271.03,271.03,271.03,131
12/20/2001,13:04,270.66,270.66,270.66,270.66,435
12/20/2001,13:09,270.62,270.62,270.62,270.62,653
12/20/2001,13:10,270.62,270.62,270.62,270.62,1524
12/20/2001,13:13,270.53,270.53,270.53,270.53,1959
12/20/2001,13:14,270.53,270.53,270.34,270.34,12626
12/20/2001,13:16,270.2,270.2,270.2,270.2,10884
12/20/2001,13:18,269.88,269.88,269.88,269.88,65
12/20/2001,13:19,269.42,269.42,269.42,269.42,1306
12/20/2001,13:21,269.42,269.42,269.42,269.42,4354
12/20/2001,13:22,268.96,268.96,268.96,268.96,152
12/20/2001,13:25,269.38,269.38,269.38,269.38,22
12/20/2001,13:27,269.52,269.52,269.52,269.52,22
12/20/2001,13:30,269.01,269.01,268.64,268.64,17197
12/20/2001,13:35,268.27,268.27,268.27,268.27,109
12/20/2001,13:37,268.92,268.92,268.92,268.92,22
12/20/2001,13:38,268.5,269.06,268.5,269.06,152
12/20/2001,13:39,268.92,269.06,268.92,269.06,65
12/20/2001,13:41,268.23,268.23,268.23,268.23,22
12/20/2001,13:43,268.18,268.18,268.18,268.18,44
12/20/2001,13:54,268,268.27,268,268.05,893
12/20/2001,13:58,267.91,267.91,267.91,267.91,44
12/20/2001,14:01,267.59,267.59,267.59,267.59,22
12/20/2001,14:03,267.59,267.59,267.59,267.59,22
12/20/2001,14:06,266.94,267.59,266.94,267.59,261
12/20/2001,14:10,268.14,268.14,268.14,268.14,653
12/20/2001,14:11,268.32,268.41,268.32,268.41,675
12/20/2001,14:12,268.6,269.06,268.6,269.06,762
12/20/2001,14:19,268.73,268.73,268.64,268.64,479
12/20/2001,14:22,268.37,268.37,268.37,268.37,435
12/20/2001,14:23,268.27,268.27,268.27,268.27,2177
12/20/2001,14:33,268.37,268.37,268.37,268.37,65
12/20/2001,14:34,268.5,268.5,268.5,268.5,22
12/20/2001,14:35,268.5,268.5,268.5,268.5,218
12/20/2001,14:39,268.27,268.27,268.27,268.27,3265
12/20/2001,14:41,268.09,268.09,267.77,267.77,566
12/20/2001,14:49,268.6,268.6,268.6,268.6,22
12/20/2001,14:51,268.64,268.73,268.64,268.73,1850
12/20/2001,14:52,268.73,268.73,268.73,268.73,218
12/20/2001,14:59,268.83,268.83,268.83,268.83,109
12/20/2001,15:02,268.73,268.73,268.73,268.73,22
12/20/2001,15:03,269.01,269.01,269.01,269.01,435
12/20/2001,15:04,268.87,268.87,268.87,268.87,5442
12/20/2001,15:24,268.6,268.6,268.6,268.6,435
12/20/2001,15:28,268.73,268.73,268.73,268.73,218
12/20/2001,15:30,267.95,267.95,267.95,267.95,327
12/20/2001,15:31,268.41,268.41,268.41,268.41,22
12/20/2001,15:38,267.86,267.86,267.86,267.86,65
12/20/2001,15:40,267.4,267.4,267.4,267.4,22
12/20/2001,15:42,267.72,267.72,267.72,267.72,109
12/20/2001,15:44,267.82,268,267.63,268,479
12/20/2001,15:45,267.36,267.36,267.36,267.36,435
12/20/2001,15:47,267.13,267.36,266.94,267.36,566
12/20/2001,15:48,266.9,266.9,266.9,266.9,1088
12/20/2001,15:49,266.8,266.94,266.8,266.94,3483
12/20/2001,15:50,266.9,266.9,266.9,266.9,1088
12/20/2001,15:51,266.67,267.49,266.67,266.9,4506
12/20/2001,15:52,266.71,266.71,266.71,266.71,109
12/20/2001,15:56,266.53,266.53,266.48,266.48,1306
12/20/2001,15:57,266.44,267.03,266.35,267.03,1132
12/20/2001,15:58,266.44,267.08,266.44,266.48,3374
12/20/2001,15:59,266.48,266.99,266.48,266.99,1241
12/21/2001,09:36,267.04,267.04,267.04,267.04,522
12/21/2001,09:38,269.29,269.29,268.14,269.29,1306
12/21/2001,09:40,270.03,270.03,270.03,270.03,239
12/21/2001,09:44,268.33,268.33,268.33,268.33,44
12/21/2001,09:52,268.14,268.14,268.1,268.1,348
12/21/2001,09:54,268.05,268.05,267.18,267.45,1327
12/21/2001,09:56,266.63,266.63,266.63,266.63,435
12/21/2001,09:57,266.67,266.67,266.58,266.58,4135
12/21/2001,09:58,265.94,266.12,265.94,266.07,1632
12/21/2001,10:00,265.84,265.84,265.52,265.52,2394
12/21/2001,10:01,265.98,265.98,265.84,265.84,435
12/21/2001,10:04,265.75,265.75,265.75,265.75,718
12/21/2001,10:05,266.07,266.07,266.07,266.07,3699
12/21/2001,10:08,266.07,266.07,266.07,266.07,44
12/21/2001,10:09,265.57,266.07,265.57,266.07,457
12/21/2001,10:11,265.89,265.89,265.89,265.89,22
12/21/2001,10:12,265.62,265.62,265.62,265.62,1414
12/21/2001,10:13,265.39,265.39,265.39,265.39,1523
12/21/2001,10:14,265.25,265.25,265.25,265.25,1414
12/21/2001,10:15,265.16,265.16,265.16,265.16,1632
12/21/2001,10:21,265.66,265.66,265.57,265.57,348
12/21/2001,10:22,265.39,265.39,265.39,265.39,174
12/21/2001,10:27,265.25,265.25,265.25,265.25,22
12/21/2001,10:33,266.49,266.49,266.49,266.49,653
12/21/2001,10:38,266.86,266.86,266.86,266.86,22
12/21/2001,10:42,265.94,265.94,265.94,265.94,2720
12/21/2001,10:43,265.98,265.98,265.98,265.98,87
12/21/2001,10:47,266.63,266.63,266.63,266.63,218
12/21/2001,11:05,266.99,266.99,266.99,266.99,218
12/21/2001,11:06,267.55,267.55,267.55,267.55,22
12/21/2001,11:07,267.68,267.68,267.68,267.68,218
12/21/2001,11:08,267.87,267.87,267.87,267.87,435
12/21/2001,11:14,268.56,268.56,267.82,268.56,1023
12/21/2001,11:17,268.74,268.74,268.74,268.74,22
12/21/2001,11:19,268.65,268.65,268.65,268.65,1958
12/21/2001,11:20,268.6,268.6,268.6,268.6,239
12/21/2001,11:23,268.6,268.6,268.6,268.6,87
12/21/2001,11:24,269.11,269.11,269.11,269.11,22
12/21/2001,11:28,269.38,269.38,269.38,269.38,174
12/21/2001,11:36,268.69,268.69,268.69,268.69,174
12/21/2001,11:37,269.34,269.34,269.34,269.34,109
12/21/2001,11:44,269.29,269.29,269.29,269.29,22
12/21/2001,11:45,269.66,269.66,269.66,269.66,218
12/21/2001,11:57,269.52,269.52,268.83,268.83,479
12/21/2001,11:59,269.34,269.34,269.34,269.34,22
12/21/2001,12:00,269.2,269.2,269.2,269.2,22
12/21/2001,12:09,269.52,269.52,269.52,269.52,3264
12/21/2001,12:21,269.61,269.61,269.61,269.61,22
12/21/2001,12:23,269.15,269.34,269.15,269.34,239
12/21/2001,12:30,269.25,269.25,269.25,269.25,109
12/21/2001,12:32,269.06,269.06,269.06,269.06,65
12/21/2001,12:37,268.37,268.37,268.37,268.37,218
12/21/2001,12:43,268.92,268.92,268.92,268.92,44
12/21/2001,12:46,268.46,268.46,268.46,268.46,22
12/21/2001,12:48,268.65,268.65,268.65,268.65,22
12/21/2001,12:51,269.2,269.2,269.2,269.2,22
12/21/2001,12:55,269.11,269.11,269.11,269.11,109
12/21/2001,12:56,269.11,269.11,269.11,269.11,87
12/21/2001,13:12,269.11,269.11,269.11,269.11,44
12/21/2001,13:23,268.37,268.37,268.37,268.37,21761
12/21/2001,13:31,267.68,267.68,267.68,267.68,22
12/21/2001,13:32,267.91,267.91,267.91,267.91,44
12/21/2001,13:45,267.68,267.68,267.68,267.68,218
12/21/2001,13:46,267.73,267.73,267.73,267.73,174
12/21/2001,13:47,267.45,267.45,267.45,267.45,109
12/21/2001,14:06,268.14,268.14,268.14,268.14,87
12/21/2001,14:07,268.46,268.46,268.46,268.46,22
12/21/2001,14:10,268.46,268.46,268.46,268.46,22
12/21/2001,14:11,268.51,268.51,268.51,268.51,44
12/21/2001,14:12,268.83,268.83,268.83,268.83,174
12/21/2001,14:43,269.52,269.52,269.52,269.52,22
12/21/2001,14:46,270.07,270.07,270.07,270.07,218
12/21/2001,14:47,270.21,270.21,270.21,270.21,6528
12/21/2001,14:48,270.3,270.3,270.3,270.3,326
12/21/2001,14:49,270.21,270.21,270.21,270.21,87
12/21/2001,15:02,270.21,270.21,270.21,270.21,22
12/21/2001,15:07,270.16,270.16,270.16,270.16,22
12/21/2001,15:12,269.61,269.61,269.61,269.61,218
12/21/2001,15:13,270.16,270.16,269.75,269.75,1132
12/21/2001,15:14,270.3,270.39,270.3,270.39,653
12/21/2001,15:15,270.67,270.67,270.67,270.67,435
12/21/2001,15:16,270.67,270.67,270.67,270.67,566
12/21/2001,15:17,270.9,270.9,270.35,270.35,5984
12/21/2001,15:18,270.67,270.67,270.67,270.67,5440
12/21/2001,15:20,270.85,270.85,270.67,270.67,3852
12/21/2001,15:23,270.67,270.67,270.67,270.67,3264
12/21/2001,15:24,270.76,270.76,270.76,270.76,653
12/21/2001,15:25,270.95,270.95,270.95,270.95,435
12/21/2001,15:26,270.67,270.9,270.67,270.9,4352
12/21/2001,15:27,270.62,270.62,270.58,270.58,2611
12/21/2001,15:35,269.98,269.98,269.98,269.98,87
12/21/2001,15:37,270.72,270.72,270.72,270.72,109
12/21/2001,15:38,270.72,270.72,270.72,270.72,3155
12/21/2001,15:40,270.72,270.72,270.72,270.72,22
12/21/2001,15:41,270.9,270.9,270.9,270.9,87
12/21/2001,15:46,271.18,271.18,271.18,271.18,22
12/21/2001,15:51,271.04,271.04,270.99,270.99,1806
12/21/2001,15:53,270.9,271.04,270.9,271.04,544
12/21/2001,15:55,270.9,270.9,270.9,270.9,65
12/24/2001,09:36,273.52,273.52,272.28,272.28,3308
12/24/2001,09:39,272.97,273.43,272.97,273.43,762
12/24/2001,09:40,273.57,273.57,273.57,273.57,435
12/24/2001,09:41,273.89,273.89,273.89,273.89,87
12/24/2001,09:42,273.43,273.43,273.43,273.43,1088
12/24/2001,09:43,272.65,272.65,272.65,272.65,653
12/24/2001,09:44,272.32,272.51,272.32,272.51,914
12/24/2001,09:45,272.65,272.65,272.65,272.65,1632
12/24/2001,09:47,272.42,272.42,271.82,271.82,392
12/24/2001,09:49,272.09,272.09,272.09,272.09,109
12/24/2001,09:50,272.51,272.97,272.51,272.97,2307
12/24/2001,09:52,273.38,273.38,273.38,273.38,1088
12/24/2001,09:53,273.43,273.43,273.43,273.43,653
12/24/2001,09:54,272.74,272.74,272.74,272.74,22
12/24/2001,09:56,272.65,272.65,272.6,272.6,1306
12/24/2001,09:59,272.37,272.37,272.32,272.32,283
12/24/2001,10:05,274.02,274.02,274.02,274.02,109
12/24/2001,10:10,274.58,274.58,274.58,274.58,5440
12/24/2001,10:13,275.04,275.04,275.04,275.04,6528
12/24/2001,10:14,275.13,275.13,275.13,275.13,109
12/24/2001,10:15,275.5,275.5,275.5,275.5,22
12/24/2001,10:17,275.73,275.73,275.73,275.73,3438
12/24/2001,10:21,276.74,276.74,275.73,275.73,1132
12/24/2001,10:23,277.01,277.01,277.01,277.01,22
12/24/2001,10:24,276.09,277.24,276.09,276.18,1545
12/24/2001,10:25,277.47,277.47,277.47,277.47,218
12/24/2001,10:29,276.28,276.28,276.28,276.28,653
12/24/2001,10:30,276.64,276.64,276.41,276.41,979
12/24/2001,10:32,276.46,276.46,276.46,276.46,109
12/24/2001,10:33,277.01,277.01,277.01,277.01,762
12/24/2001,10:37,277.06,277.06,277.06,277.06,109
12/24/2001,10:41,276.18,276.18,276.18,276.18,218
12/24/2001,10:44,276.83,276.83,276.83,276.83,22
12/24/2001,10:47,277.01,277.01,277.01,277.01,218
12/24/2001,10:48,276.74,276.74,276.74,276.74,14536
12/24/2001,10:51,276.87,276.87,276.87,276.87,22
12/24/2001,10:53,276.41,276.41,275.86,275.86,131
12/24/2001,10:55,276.64,276.64,276.64,276.64,326
12/24/2001,10:56,276.64,276.64,276.64,276.64,3264
12/24/2001,10:58,276.87,276.87,276.87,276.87,1175
12/24/2001,11:01,276.87,276.87,276.83,276.83,65
12/24/2001,11:02,276.64,276.64,276.64,276.64,44
12/24/2001,11:03,276.51,276.51,276.46,276.46,87
12/24/2001,11:07,276.87,276.87,276.87,276.87,1088
12/24/2001,11:12,276.64,276.64,276.64,276.64,22
12/24/2001,11:14,276.83,276.83,276.83,276.83,22
12/24/2001,11:19,276.87,276.87,276.83,276.87,3808
12/24/2001,11:22,276.6,276.6,276.6,276.6,218
12/24/2001,11:23,276.55,276.55,276.55,276.55,326
12/24/2001,11:24,276.64,276.64,276.64,276.64,2176
12/24/2001,11:27,277.33,277.33,277.1,277.33,196
12/24/2001,11:28,276.87,276.87,276.87,276.87,196
12/24/2001,11:29,276.64,276.64,276.64,276.64,65
12/24/2001,11:36,276.87,276.87,276.87,276.87,218
12/24/2001,11:37,276.74,276.74,276.74,276.74,65
12/24/2001,11:38,277.56,277.56,277.56,277.56,22
12/24/2001,11:41,276.69,276.69,276.69,276.69,218
12/24/2001,11:42,277.61,277.61,277.61,277.61,22
12/24/2001,11:45,277.38,277.38,277.38,277.38,5440
12/24/2001,11:49,277.38,277.38,277.38,277.38,44
12/24/2001,11:52,276.18,276.18,276.18,276.18,65
12/24/2001,11:58,276.87,276.87,276.87,276.87,87
12/24/2001,12:02,276.87,276.87,276.64,276.64,87
12/24/2001,12:05,277.01,277.01,277.01,277.01,65
12/24/2001,12:17,276.23,276.23,276.23,276.23,44
12/24/2001,12:36,276.64,276.64,276.64,276.64,326
12/24/2001,12:37,276.46,276.46,276.46,276.46,109
12/24/2001,12:39,276.51,276.51,276.51,276.51,22
12/24/2001,12:40,276.51,276.51,276.51,276.51,65
12/24/2001,12:48,276.05,276.37,276.05,276.37,87
12/24/2001,13:00,276.18,276.87,275.73,276.87,1132
12/26/2001,